date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-09-28 09:30:00,44.77,45.26,44.71,45.24,16100.0,30.4535,30.7868,30.4127,30.7732,16100.0
2009-09-28 10:00:00,45.22,45.51,45.22,45.51,16000.0,30.7596,30.9568,30.7596,30.9568,16000.0
2009-09-28 10:30:00,45.51,45.75,45.26,45.28,6300.0,30.9568,31.1201,30.7868,30.8004,6300.0
2009-09-28 11:00:00,45.27,45.48,45.06,45.43,18300.0,30.7936,30.9364,30.6507,30.9024,18300.0
2009-09-28 11:30:00,45.44,45.56,45.44,45.53,3600.0,30.9092,30.9908,30.9092,30.9704,3600.0
2009-09-28 12:00:00,45.52,45.59,45.5,45.55,2600.0,30.9636,31.0112,30.95,30.984,2600.0
2009-09-28 12:30:00,45.55,45.55,45.5,45.5,2600.0,30.984,30.984,30.95,30.95,2600.0
2009-09-28 13:00:00,45.53,45.55,45.5,45.51,2300.0,30.9704,30.984,30.95,30.9568,2300.0
2009-09-28 13:30:00,45.54,45.62,45.5,45.61,2500.0,30.9772,31.0317,30.95,31.0249,2500.0
2009-09-28 14:00:00,45.58,45.58,45.28,45.32,2600.0,31.0044,31.0044,30.8004,30.8276,2600.0
2009-09-28 14:30:00,45.31,45.31,45.31,45.31,100.0,30.8208,30.8208,30.8208,30.8208,100.0
2009-09-28 15:00:00,45.25,45.31,45.22,45.22,3300.0,30.78,30.8208,30.7596,30.7596,3300.0
2009-09-28 15:30:00,45.22,45.55,45.22,45.3,12700.0,30.7596,30.984,30.7596,30.814,12700.0
2009-09-28 16:00:00,45.43,45.43,45.43,45.43,500.0,30.9024,30.9024,30.9024,30.9024,500.0
2009-09-28 16:30:00,45.43,45.43,45.43,45.43,0.0,30.9024,30.9024,30.9024,30.9024,0.0
2009-09-28 17:00:00,45.43,45.43,45.43,45.43,0.0,30.9024,30.9024,30.9024,30.9024,0.0
2009-09-28 17:30:00,45.43,45.43,45.43,45.43,0.0,30.9024,30.9024,30.9024,30.9024,0.0
2009-09-28 18:00:00,45.43,45.43,45.43,45.43,0.0,30.9024,30.9024,30.9024,30.9024,0.0
2009-09-28 18:30:00,45.43,45.43,45.43,45.43,0.0,30.9024,30.9024,30.9024,30.9024,0.0
2009-09-28 19:00:00,45.43,45.43,45.43,45.43,0.0,30.9024,30.9024,30.9024,30.9024,0.0
2009-09-28 19:30:00,45.43,45.43,45.43,45.43,0.0,30.9024,30.9024,30.9024,30.9024,0.0
2009-09-29 08:00:00,45.43,45.43,45.43,45.43,200.0,30.9024,30.9024,30.9024,30.9024,200.0
2009-09-29 08:30:00,45.43,45.43,45.43,45.43,0.0,30.9024,30.9024,30.9024,30.9024,0.0
2009-09-29 09:00:00,45.43,45.43,45.43,45.43,0.0,30.9024,30.9024,30.9024,30.9024,0.0
2009-09-29 09:30:00,45.57,45.85,45.55,45.71,7900.0,30.9976,31.1881,30.984,31.0929,7900.0
2009-09-29 10:00:00,45.67,45.68,45.29,45.36,35200.0,31.0657,31.0725,30.8072,30.8548,35200.0
2009-09-29 10:30:00,45.44,45.45,45.15,45.22,2800.0,30.9092,30.916,30.7119,30.7596,2800.0
2009-09-29 11:00:00,45.25,45.37,45.05,45.34,24900.0,30.78,30.8616,30.6439,30.8412,24900.0
2009-09-29 11:30:00,45.31,45.31,45.05,45.14,1900.0,30.8208,30.8208,30.6439,30.7051,1900.0
2009-09-29 12:00:00,45.13,45.21,45.13,45.13,1800.0,30.6983,30.7528,30.6983,30.6983,1800.0
2009-09-29 12:30:00,45.12,45.33,45.08,45.16,2000.0,30.6915,30.8344,30.6643,30.7188,2000.0
2009-09-29 13:00:00,45.16,45.37,45.16,45.26,3000.0,30.7188,30.8616,30.7188,30.7868,3000.0
2009-09-29 13:30:00,45.28,45.44,45.25,45.32,3800.0,30.8004,30.9092,30.78,30.8276,3800.0
2009-09-29 14:00:00,45.37,45.4,45.25,45.4,2800.0,30.8616,30.882,30.78,30.882,2800.0
2009-09-29 14:30:00,45.35,45.46,45.35,45.46,800.0,30.848,30.9228,30.848,30.9228,800.0
2009-09-29 15:00:00,45.44,45.45,45.32,45.32,2900.0,30.9092,30.916,30.8276,30.8276,2900.0
2009-09-29 15:30:00,45.4,45.44,45.29,45.3,2600.0,30.882,30.9092,30.8072,30.814,2600.0
2009-09-29 16:00:00,45.28,45.28,45.28,45.28,100.0,30.8004,30.8004,30.8004,30.8004,100.0
2009-09-29 16:30:00,45.28,45.28,45.28,45.28,0.0,30.8004,30.8004,30.8004,30.8004,0.0
2009-09-29 17:00:00,45.28,45.28,45.28,45.28,0.0,30.8004,30.8004,30.8004,30.8004,0.0
2009-09-29 17:30:00,45.28,45.28,45.28,45.28,0.0,30.8004,30.8004,30.8004,30.8004,0.0
2009-09-29 18:00:00,45.28,45.28,45.28,45.28,0.0,30.8004,30.8004,30.8004,30.8004,0.0
2009-09-29 18:30:00,45.28,45.28,45.28,45.28,0.0,30.8004,30.8004,30.8004,30.8004,0.0
2009-09-29 19:00:00,45.28,45.28,45.28,45.28,0.0,30.8004,30.8004,30.8004,30.8004,0.0
2009-09-29 19:30:00,45.28,45.28,45.28,45.28,0.0,30.8004,30.8004,30.8004,30.8004,0.0
2009-09-30 08:00:00,46.34,46.34,46.34,46.34,100.0,31.5214,31.5214,31.5214,31.5214,100.0
2009-09-30 08:30:00,46.34,46.34,46.34,46.34,0.0,31.5214,31.5214,31.5214,31.5214,0.0
2009-09-30 09:00:00,46.01,46.01,46.01,46.01,200.0,31.2969,31.2969,31.2969,31.2969,200.0
2009-09-30 09:30:00,46.15,46.22,45.38,45.38,25400.0,31.3922,31.4398,30.8684,30.8684,25400.0
2009-09-30 10:00:00,45.34,45.51,45.29,45.51,6400.0,30.8412,30.9568,30.8072,30.9568,6400.0
2009-09-30 10:30:00,45.43,45.52,45.25,45.33,5400.0,30.9024,30.9636,30.78,30.8344,5400.0
2009-09-30 11:00:00,45.4,45.8,45.33,45.71,6500.0,30.882,31.1541,30.8344,31.0929,6500.0
2009-09-30 11:30:00,45.95,46.09,45.78,45.78,1300.0,31.2561,31.3514,31.1405,31.1405,1300.0
2009-09-30 12:00:00,46.1,46.2,46.0,46.2,3600.0,31.3582,31.4262,31.2901,31.4262,3600.0
2009-09-30 12:30:00,46.2,46.2,46.03,46.1,1200.0,31.4262,31.4262,31.3105,31.3582,1200.0
2009-09-30 13:00:00,46.03,46.1,46.0,46.0,29900.0,31.3105,31.3582,31.2901,31.2901,29900.0
2009-09-30 13:30:00,46.0,46.08,46.0,46.08,7100.0,31.2901,31.3446,31.2901,31.3446,7100.0
2009-09-30 14:00:00,46.01,46.01,45.94,45.96,4100.0,31.2969,31.2969,31.2493,31.2629,4100.0
2009-09-30 14:30:00,45.85,46.0,45.85,45.99,400.0,31.1881,31.2901,31.1881,31.2833,400.0
2009-09-30 15:00:00,45.91,45.93,45.79,45.8,7200.0,31.2289,31.2425,31.1473,31.1541,7200.0
2009-09-30 15:30:00,45.84,45.94,45.84,45.94,4600.0,31.1813,31.2493,31.1813,31.2493,4600.0
2009-09-30 16:00:00,45.94,45.94,45.94,45.94,0.0,31.2493,31.2493,31.2493,31.2493,0.0
2009-09-30 16:30:00,45.94,45.94,45.94,45.94,0.0,31.2493,31.2493,31.2493,31.2493,0.0
2009-10-01 08:00:00,44.75,44.75,44.75,44.75,0.0,30.4399,30.4399,30.4399,30.4399,0.0
2009-10-01 08:30:00,44.75,44.75,44.75,44.75,0.0,30.4399,30.4399,30.4399,30.4399,0.0
2009-10-01 09:00:00,44.89,44.97,44.89,44.97,19000.0,30.5351,30.5895,30.5351,30.5895,19000.0
2009-10-01 09:30:00,44.98,44.98,44.68,44.88,27600.0,30.5963,30.5963,30.3922,30.5283,27600.0
2009-10-01 10:00:00,44.81,45.05,44.5,44.89,25300.0,30.4807,30.6439,30.2698,30.5351,25300.0
2009-10-01 10:30:00,44.92,44.98,44.75,44.79,14200.0,30.5555,30.5963,30.4399,30.4671,14200.0
2009-10-01 11:00:00,44.79,44.95,44.7,44.82,21200.0,30.4671,30.5759,30.4059,30.4875,21200.0
2009-10-01 11:30:00,44.94,44.94,44.69,44.77,5600.0,30.5691,30.5691,30.399,30.4535,5600.0
2009-10-01 12:00:00,44.82,44.89,44.78,44.89,2800.0,30.4875,30.5351,30.4603,30.5351,2800.0
2009-10-01 12:30:00,44.89,44.94,44.78,44.94,2300.0,30.5351,30.5691,30.4603,30.5691,2300.0
2009-10-01 13:00:00,44.83,44.94,44.71,44.8,4200.0,30.4943,30.5691,30.4127,30.4739,4200.0
2009-10-01 13:30:00,44.77,44.89,44.7,44.78,13700.0,30.4535,30.5351,30.4059,30.4603,13700.0
2009-10-01 14:00:00,44.89,44.89,44.8,44.85,5600.0,30.5351,30.5351,30.4739,30.5079,5600.0
2009-10-01 14:30:00,44.85,44.89,44.83,44.89,5900.0,30.5079,30.5351,30.4943,30.5351,5900.0
2009-10-01 15:00:00,44.85,45.19,44.75,45.15,18200.0,30.5079,30.7392,30.4399,30.7119,18200.0
2009-10-01 15:30:00,45.05,45.65,44.94,44.95,63000.0,30.6439,31.0521,30.5691,30.5759,63000.0
2009-10-01 16:00:00,45.07,45.07,45.07,45.07,17200.0,30.6575,30.6575,30.6575,30.6575,17200.0
2009-10-01 16:30:00,45.07,45.07,45.07,45.07,0.0,30.6575,30.6575,30.6575,30.6575,0.0
2009-10-02 08:00:00,43.9,43.9,43.9,43.9,800.0,29.8617,29.8617,29.8617,29.8617,800.0
2009-10-02 08:30:00,43.5,43.5,43.5,43.5,300.0,29.5896,29.5896,29.5896,29.5896,300.0
2009-10-02 09:00:00,43.39,43.46,43.39,43.44,800.0,29.5148,29.5624,29.5148,29.5488,800.0
2009-10-02 09:30:00,43.45,43.96,43.42,43.72,88000.0,29.5556,29.9025,29.5352,29.7392,88000.0
2009-10-02 10:00:00,43.69,44.06,43.57,44.0,35700.0,29.7188,29.9705,29.6372,29.9297,35700.0
2009-10-02 10:30:00,43.96,44.0,43.69,43.69,70800.0,29.9025,29.9297,29.7188,29.7188,70800.0
2009-10-02 11:00:00,43.76,43.8,43.51,43.8,12000.0,29.7664,29.7937,29.5964,29.7937,12000.0
2009-10-02 11:30:00,43.9,44.0,43.83,44.0,11200.0,29.8617,29.9297,29.8141,29.9297,11200.0
2009-10-02 12:00:00,44.0,44.24,44.0,44.15,5100.0,29.9297,30.0929,29.9297,30.0317,5100.0
2009-10-02 12:30:00,44.17,44.22,44.04,44.04,3100.0,30.0453,30.0793,29.9569,29.9569,3100.0
2009-10-02 13:00:00,44.06,44.1,43.97,43.97,10600.0,29.9705,29.9977,29.9093,29.9093,10600.0
2009-10-02 13:30:00,44.07,44.25,44.07,44.2,2300.0,29.9773,30.0998,29.9773,30.0657,2300.0
2009-10-02 14:00:00,44.19,44.25,44.17,44.24,3100.0,30.0589,30.0998,30.0453,30.0929,3100.0
2009-10-02 14:30:00,44.31,44.45,44.25,44.45,12000.0,30.1406,30.2358,30.0998,30.2358,12000.0
2009-10-02 15:00:00,44.45,44.45,44.2,44.23,8500.0,30.2358,30.2358,30.0657,30.0861,8500.0
2009-10-02 15:30:00,44.26,44.49,43.98,44.01,60500.0,30.1066,30.263,29.9161,29.9365,60500.0
2009-10-02 16:00:00,44.0,44.17,44.0,44.0,72200.0,29.9297,30.0453,29.9297,29.9297,72200.0
2009-10-02 16:30:00,44.2,44.2,44.19,44.19,400.0,30.0657,30.0657,30.0589,30.0589,400.0
2009-10-05 08:00:00,44.47,44.47,44.47,44.47,0.0,30.2494,30.2494,30.2494,30.2494,0.0
2009-10-05 08:30:00,44.47,44.47,44.47,44.47,0.0,30.2494,30.2494,30.2494,30.2494,0.0
2009-10-05 09:00:00,44.52,44.52,44.38,44.42,2000.0,30.2834,30.2834,30.1882,30.2154,2000.0
2009-10-05 09:30:00,44.43,44.84,44.4,44.8,13600.0,30.2222,30.5011,30.2018,30.4739,13600.0
2009-10-05 10:00:00,44.79,44.86,44.43,44.73,9700.0,30.4671,30.5147,30.2222,30.4263,9700.0
2009-10-05 10:30:00,44.72,45.0,44.65,44.97,22400.0,30.4195,30.6099,30.3718,30.5895,22400.0
2009-10-05 11:00:00,44.97,45.4,44.96,45.3,85700.0,30.5895,30.882,30.5827,30.814,85700.0
2009-10-05 11:30:00,45.32,45.5,45.11,45.26,245900.0,30.8276,30.95,30.6847,30.7868,245900.0
2009-10-05 12:00:00,45.19,45.19,45.08,45.13,1000.0,30.7392,30.7392,30.6643,30.6983,1000.0
2009-10-05 12:30:00,45.13,45.3,45.13,45.29,4100.0,30.6983,30.814,30.6983,30.8072,4100.0
2009-10-05 13:00:00,45.27,45.35,45.27,45.35,3000.0,30.7936,30.848,30.7936,30.848,3000.0
2009-10-05 13:30:00,45.33,45.35,45.26,45.33,2000.0,30.8344,30.848,30.7868,30.8344,2000.0
2009-10-05 14:00:00,45.3,45.54,45.28,45.35,17500.0,30.814,30.9772,30.8004,30.848,17500.0
2009-10-05 14:30:00,45.38,45.5,45.38,45.44,14300.0,30.8684,30.95,30.8684,30.9092,14300.0
2009-10-05 15:00:00,45.47,45.48,45.4,45.45,8500.0,30.9296,30.9364,30.882,30.916,8500.0
2009-10-05 15:30:00,45.45,45.45,45.33,45.4,22900.0,30.916,30.916,30.8344,30.882,22900.0
2009-10-05 16:00:00,45.38,45.38,45.38,45.38,45100.0,30.8684,30.8684,30.8684,30.8684,45100.0
2009-10-05 16:30:00,45.38,45.38,45.38,45.38,0.0,30.8684,30.8684,30.8684,30.8684,0.0
2009-10-06 08:00:00,45.75,45.75,45.75,45.75,0.0,31.1201,31.1201,31.1201,31.1201,0.0
2009-10-06 08:30:00,45.75,45.75,45.75,45.75,0.0,31.1201,31.1201,31.1201,31.1201,0.0
2009-10-06 09:00:00,45.93,46.0,45.92,46.0,500.0,31.2425,31.2901,31.2357,31.2901,500.0
2009-10-06 09:30:00,45.91,46.16,45.84,46.09,15700.0,31.2289,31.399,31.1813,31.3514,15700.0
2009-10-06 10:00:00,46.33,46.78,46.31,46.44,16300.0,31.5146,31.8207,31.501,31.5894,16300.0
2009-10-06 10:30:00,46.24,46.46,46.04,46.32,48100.0,31.4534,31.603,31.3173,31.5078,48100.0
2009-10-06 11:00:00,46.32,47.0,46.32,47.0,32400.0,31.5078,31.9704,31.5078,31.9704,32400.0
2009-10-06 11:30:00,46.65,46.99,46.65,46.93,23700.0,31.7323,31.9636,31.7323,31.9227,23700.0
2009-10-06 12:00:00,46.92,46.95,46.89,46.89,1400.0,31.9159,31.9363,31.8955,31.8955,1400.0
2009-10-06 12:30:00,46.88,46.89,46.85,46.85,1500.0,31.8887,31.8955,31.8683,31.8683,1500.0
2009-10-06 13:00:00,46.8,46.8,46.55,46.64,3500.0,31.8343,31.8343,31.6643,31.7255,3500.0
2009-10-06 13:30:00,46.69,46.76,46.67,46.73,5100.0,31.7595,31.8071,31.7459,31.7867,5100.0
2009-10-06 14:00:00,46.71,46.76,46.6,46.7,8000.0,31.7731,31.8071,31.6983,31.7663,8000.0
2009-10-06 14:30:00,46.75,46.76,46.68,46.76,3200.0,31.8003,31.8071,31.7527,31.8071,3200.0
2009-10-06 15:00:00,46.75,46.86,46.73,46.8,4500.0,31.8003,31.8751,31.7867,31.8343,4500.0
2009-10-06 15:30:00,46.75,46.76,46.62,46.64,16900.0,31.8003,31.8071,31.7119,31.7255,16900.0
2009-10-06 16:00:00,46.66,46.66,46.66,46.66,100.0,31.7391,31.7391,31.7391,31.7391,100.0
2009-10-06 16:30:00,46.66,46.66,46.66,46.66,0.0,31.7391,31.7391,31.7391,31.7391,0.0
2009-10-07 09:00:00,46.18,46.18,46.18,46.18,100.0,31.4126,31.4126,31.4126,31.4126,100.0
2009-10-07 09:30:00,46.18,46.43,46.13,46.43,2900.0,31.4126,31.5826,31.3786,31.5826,2900.0
2009-10-07 10:00:00,46.33,46.55,46.3,46.55,800.0,31.5146,31.6643,31.4942,31.6643,800.0
2009-10-07 10:30:00,46.21,46.54,46.21,46.54,900.0,31.433,31.6575,31.433,31.6575,900.0
2009-10-07 11:00:00,46.63,46.82,46.6,46.71,7900.0,31.7187,31.8479,31.6983,31.7731,7900.0
2009-10-07 11:30:00,46.76,46.9,46.57,46.7,28400.0,31.8071,31.9023,31.6779,31.7663,28400.0
2009-10-07 12:00:00,46.78,47.1,46.71,46.97,28000.0,31.8207,32.0384,31.7731,31.95,28000.0
2009-10-07 12:30:00,46.91,46.96,46.8,46.8,17400.0,31.9091,31.9431,31.8343,31.8343,17400.0
2009-10-07 13:00:00,46.72,46.72,46.42,46.45,4700.0,31.7799,31.7799,31.5758,31.5962,4700.0
2009-10-07 13:30:00,46.5,46.5,46.42,46.42,600.0,31.6302,31.6302,31.5758,31.5758,600.0
2009-10-07 14:00:00,46.49,46.65,46.43,46.6,9500.0,31.6234,31.7323,31.5826,31.6983,9500.0
2009-10-07 14:30:00,46.6,46.6,46.56,46.56,8500.0,31.6983,31.6983,31.6711,31.6711,8500.0
2009-10-07 15:00:00,46.6,46.6,46.49,46.59,4600.0,31.6983,31.6983,31.6234,31.6915,4600.0
2009-10-07 15:30:00,46.59,46.72,46.59,46.72,26800.0,31.6915,31.7799,31.6915,31.7799,26800.0
2009-10-07 16:00:00,46.72,46.72,46.72,46.72,0.0,31.7799,31.7799,31.7799,31.7799,0.0
2009-10-07 16:30:00,46.72,46.72,46.72,46.72,0.0,31.7799,31.7799,31.7799,31.7799,0.0
2009-10-08 08:30:00,47.7,47.75,47.7,47.75,500.0,32.4465,32.4805,32.4465,32.4805,500.0
2009-10-08 09:00:00,47.66,47.66,47.62,47.62,25200.0,32.4193,32.4193,32.3921,32.3921,25200.0
2009-10-08 09:30:00,47.77,48.05,47.76,47.8,130600.0,32.4941,32.6846,32.4873,32.5145,130600.0
2009-10-08 10:00:00,47.8,47.99,47.79,47.98,17200.0,32.5145,32.6438,32.5077,32.637,17200.0
2009-10-08 10:30:00,48.0,48.26,47.99,48.2,17700.0,32.6506,32.8274,32.6438,32.7866,17700.0
2009-10-08 11:00:00,48.15,48.19,47.84,48.06,35800.0,32.7526,32.7798,32.5417,32.6914,35800.0
2009-10-08 11:30:00,48.02,48.2,47.98,48.04,15600.0,32.6642,32.7866,32.637,32.6778,15600.0
2009-10-08 12:00:00,48.0,48.17,48.0,48.07,3500.0,32.6506,32.7662,32.6506,32.6982,3500.0
2009-10-08 12:30:00,48.16,48.23,48.01,48.1,3600.0,32.7594,32.807,32.6574,32.7186,3600.0
2009-10-08 13:00:00,48.1,48.1,48.1,48.1,300.0,32.7186,32.7186,32.7186,32.7186,300.0
2009-10-08 13:30:00,48.18,48.18,48.0,48.13,4000.0,32.773,32.773,32.6506,32.739,4000.0
2009-10-08 14:00:00,48.1,48.2,48.1,48.1,8500.0,32.7186,32.7866,32.7186,32.7186,8500.0
2009-10-08 14:30:00,48.13,48.2,48.1,48.1,7600.0,32.739,32.7866,32.7186,32.7186,7600.0
2009-10-08 15:00:00,48.1,48.21,48.1,48.1,9800.0,32.7186,32.7934,32.7186,32.7186,9800.0
2009-10-08 15:30:00,48.1,48.21,48.1,48.11,22700.0,32.7186,32.7934,32.7186,32.7254,22700.0
2009-10-08 16:00:00,48.19,48.19,48.19,48.19,200.0,32.7798,32.7798,32.7798,32.7798,200.0
2009-10-08 16:30:00,48.19,48.19,48.19,48.19,0.0,32.7798,32.7798,32.7798,32.7798,0.0
2009-10-09 08:00:00,48.04,48.04,47.75,47.75,300.0,32.6778,32.6778,32.4805,32.4805,300.0
2009-10-09 08:30:00,47.75,47.75,47.75,47.75,0.0,32.4805,32.4805,32.4805,32.4805,0.0
2009-10-09 09:00:00,47.75,47.75,47.75,47.75,0.0,32.4805,32.4805,32.4805,32.4805,0.0
2009-10-09 09:30:00,47.87,47.93,47.75,47.78,4200.0,32.5621,32.603,32.4805,32.5009,4200.0
2009-10-09 10:00:00,47.88,48.17,47.84,48.05,13000.0,32.569,32.7662,32.5417,32.6846,13000.0
2009-10-09 10:30:00,48.0,48.03,47.67,47.67,10700.0,32.6506,32.671,32.4261,32.4261,10700.0
2009-10-09 11:00:00,47.69,47.82,47.39,47.54,4000.0,32.4397,32.5281,32.2356,32.3377,4000.0
2009-10-09 11:30:00,47.44,47.45,47.38,47.4,4500.0,32.2697,32.2765,32.2288,32.2424,4500.0
2009-10-09 12:00:00,47.38,47.38,47.0,47.31,1900.0,32.2288,32.2288,31.9704,32.1812,1900.0
2009-10-09 12:30:00,47.33,47.33,47.33,47.33,200.0,32.1948,32.1948,32.1948,32.1948,200.0
2009-10-09 13:00:00,47.35,47.41,47.35,47.41,500.0,32.2084,32.2492,32.2084,32.2492,500.0
2009-10-09 13:30:00,47.41,47.41,47.41,47.41,100.0,32.2492,32.2492,32.2492,32.2492,100.0
2009-10-09 14:00:00,47.41,47.41,47.13,47.29,1000.0,32.2492,32.2492,32.0588,32.1676,1000.0
2009-10-09 14:30:00,47.33,47.4,47.29,47.35,1600.0,32.1948,32.2424,32.1676,32.2084,1600.0
2009-10-09 15:00:00,47.39,47.39,47.39,47.39,1100.0,32.2356,32.2356,32.2356,32.2356,1100.0
2009-10-09 15:30:00,47.39,47.51,47.35,47.51,21600.0,32.2356,32.3173,32.2084,32.3173,21600.0
2009-10-09 16:00:00,47.59,47.59,47.59,47.59,1000.0,32.3717,32.3717,32.3717,32.3717,1000.0
2009-10-09 16:30:00,47.59,47.59,47.59,47.59,0.0,32.3717,32.3717,32.3717,32.3717,0.0
2009-10-12 09:30:00,48.05,48.13,47.85,48.0,4100.0,32.6846,32.739,32.5485,32.6506,4100.0
2009-10-12 10:00:00,48.2,48.22,47.92,47.92,500.0,32.7866,32.8002,32.5962,32.5962,500.0
2009-10-12 10:30:00,48.02,48.09,47.84,47.99,3300.0,32.6642,32.7118,32.5417,32.6438,3300.0
2009-10-12 11:00:00,47.94,48.09,47.71,47.75,3100.0,32.6098,32.7118,32.4533,32.4805,3100.0
2009-10-12 11:30:00,47.77,47.86,47.7,47.84,3300.0,32.4941,32.5553,32.4465,32.5417,3300.0
2009-10-12 12:00:00,47.76,47.82,47.76,47.82,800.0,32.4873,32.5281,32.4873,32.5281,800.0
2009-10-12 12:30:00,47.84,47.84,47.84,47.84,700.0,32.5417,32.5417,32.5417,32.5417,700.0
2009-10-12 13:00:00,47.84,47.84,47.73,47.73,400.0,32.5417,32.5417,32.4669,32.4669,400.0
2009-10-12 13:30:00,47.83,47.83,47.73,47.82,800.0,32.5349,32.5349,32.4669,32.5281,800.0
2009-10-12 14:00:00,47.85,47.89,47.72,47.83,2100.0,32.5485,32.5758,32.4601,32.5349,2100.0
2009-10-12 14:30:00,47.83,47.83,47.74,47.74,400.0,32.5349,32.5349,32.4737,32.4737,400.0
2009-10-12 15:00:00,47.74,47.74,47.74,47.74,600.0,32.4737,32.4737,32.4737,32.4737,600.0
2009-10-12 15:30:00,47.74,47.9,47.73,47.9,1100.0,32.4737,32.5826,32.4669,32.5826,1100.0
2009-10-12 16:00:00,47.9,47.9,47.9,47.9,0.0,32.5826,32.5826,32.5826,32.5826,0.0
2009-10-12 16:30:00,47.9,47.9,47.9,47.9,0.0,32.5826,32.5826,32.5826,32.5826,0.0
2009-10-13 08:30:00,47.58,47.58,47.58,47.58,500.0,32.3649,32.3649,32.3649,32.3649,500.0
2009-10-13 09:00:00,47.69,47.69,47.69,47.69,300.0,32.4397,32.4397,32.4397,32.4397,300.0
2009-10-13 09:30:00,47.46,47.62,47.07,47.29,11800.0,32.2833,32.3921,32.018,32.1676,11800.0
2009-10-13 10:00:00,47.22,47.24,46.91,47.0,5100.0,32.12,32.1336,31.9091,31.9704,5100.0
2009-10-13 10:30:00,47.25,47.47,47.17,47.45,5200.0,32.1404,32.2901,32.086,32.2765,5200.0
2009-10-13 11:00:00,47.42,47.42,47.12,47.3,13500.0,32.2561,32.2561,32.052,32.1744,13500.0
2009-10-13 11:30:00,47.45,47.46,47.25,47.29,2900.0,32.2765,32.2833,32.1404,32.1676,2900.0
2009-10-13 12:00:00,47.6,47.6,47.6,47.6,900.0,32.3785,32.3785,32.3785,32.3785,900.0
2009-10-13 12:30:00,47.5,47.52,47.43,47.52,600.0,32.3105,32.3241,32.2629,32.3241,600.0
2009-10-13 13:00:00,47.45,47.6,47.45,47.58,2300.0,32.2765,32.3785,32.2765,32.3649,2300.0
2009-10-13 13:30:00,47.58,47.58,47.48,47.48,1400.0,32.3649,32.3649,32.2969,32.2969,1400.0
2009-10-13 14:00:00,47.53,47.69,47.45,47.49,3200.0,32.3309,32.4397,32.2765,32.3037,3200.0
2009-10-13 14:30:00,47.47,47.5,47.4,47.5,1700.0,32.2901,32.3105,32.2424,32.3105,1700.0
2009-10-13 15:00:00,47.5,47.6,47.47,47.6,20000.0,32.3105,32.3785,32.2901,32.3785,20000.0
2009-10-13 15:30:00,47.58,47.75,47.55,47.55,29100.0,32.3649,32.4805,32.3445,32.3445,29100.0
2009-10-13 16:00:00,47.55,47.55,47.55,47.55,0.0,32.3445,32.3445,32.3445,32.3445,0.0
2009-10-13 16:30:00,47.55,47.55,47.55,47.55,0.0,32.3445,32.3445,32.3445,32.3445,0.0
2009-10-14 08:00:00,48.74,48.81,48.74,48.8,1800.0,33.1539,33.2016,33.1539,33.1948,1800.0
2009-10-14 08:30:00,48.89,48.89,48.89,48.89,100.0,33.256,33.256,33.256,33.256,100.0
2009-10-14 09:00:00,49.22,49.22,49.05,49.09,800.0,33.4804,33.4804,33.3648,33.392,800.0
2009-10-14 09:30:00,49.2,49.23,48.68,48.72,59100.0,33.4668,33.4872,33.1131,33.1403,59100.0
2009-10-14 10:00:00,48.73,48.92,48.6,48.91,6700.0,33.1471,33.2764,33.0587,33.2696,6700.0
2009-10-14 10:30:00,48.89,49.11,48.89,48.95,11000.0,33.256,33.4056,33.256,33.2968,11000.0
2009-10-14 11:00:00,49.04,49.21,49.04,49.11,18600.0,33.358,33.4736,33.358,33.4056,18600.0
2009-10-14 11:30:00,49.23,49.3,49.05,49.05,700.0,33.4872,33.5349,33.3648,33.3648,700.0
2009-10-14 12:00:00,49.36,49.45,49.36,49.45,700.0,33.5757,33.6369,33.5757,33.6369,700.0
2009-10-14 12:30:00,49.38,49.44,49.21,49.42,6500.0,33.5893,33.6301,33.4736,33.6165,6500.0
2009-10-14 13:00:00,49.45,49.91,49.45,49.59,7100.0,33.6369,33.9498,33.6369,33.7321,7100.0
2009-10-14 13:30:00,49.6,49.83,49.6,49.7,5100.0,33.7389,33.8954,33.7389,33.807,5100.0
2009-10-14 14:00:00,49.7,49.77,49.59,49.6,8700.0,33.807,33.8546,33.7321,33.7389,8700.0
2009-10-14 14:30:00,49.59,49.64,49.22,49.23,16500.0,33.7321,33.7661,33.4804,33.4872,16500.0
2009-10-14 15:00:00,49.04,49.6,49.04,49.59,6200.0,33.358,33.7389,33.358,33.7321,6200.0
2009-10-14 15:30:00,49.52,49.75,49.52,49.55,16200.0,33.6845,33.841,33.6845,33.7049,16200.0
2009-10-14 16:00:00,49.55,49.55,49.55,49.55,100.0,33.7049,33.7049,33.7049,33.7049,100.0
2009-10-14 16:30:00,49.55,49.55,49.55,49.55,0.0,33.7049,33.7049,33.7049,33.7049,0.0
2009-10-15 08:00:00,49.37,49.37,49.2,49.28,500.0,33.5825,33.5825,33.4668,33.5213,500.0
2009-10-15 08:30:00,48.99,49.2,48.76,48.91,4800.0,33.324,33.4668,33.1675,33.2696,4800.0
2009-10-15 09:00:00,48.66,48.66,48.66,48.66,100.0,33.0995,33.0995,33.0995,33.0995,100.0
2009-10-15 09:30:00,48.66,49.3,48.66,49.3,9400.0,33.0995,33.5349,33.0995,33.5349,9400.0
2009-10-15 10:00:00,49.26,49.43,49.09,49.43,19000.0,33.5077,33.6233,33.392,33.6233,19000.0
2009-10-15 10:30:00,49.42,49.52,49.35,49.52,6500.0,33.6165,33.6845,33.5689,33.6845,6500.0
2009-10-15 11:00:00,49.63,49.78,49.4,49.48,3100.0,33.7593,33.8614,33.6029,33.6573,3100.0
2009-10-15 11:30:00,49.7,49.96,49.7,49.78,2900.0,33.807,33.9838,33.807,33.8614,2900.0
2009-10-15 12:00:00,49.8,49.96,49.79,49.8,2900.0,33.875,33.9838,33.8682,33.875,2900.0
2009-10-15 12:30:00,49.8,49.85,49.8,49.84,1400.0,33.875,33.909,33.875,33.9022,1400.0
2009-10-15 13:00:00,49.79,49.83,49.7,49.76,4300.0,33.8682,33.8954,33.807,33.8478,4300.0
2009-10-15 13:30:00,49.82,49.84,49.71,49.84,3600.0,33.8886,33.9022,33.8138,33.9022,3600.0
2009-10-15 14:00:00,49.84,49.94,49.76,49.76,8000.0,33.9022,33.9702,33.8478,33.8478,8000.0
2009-10-15 14:30:00,49.76,49.86,49.75,49.8,4300.0,33.8478,33.9158,33.841,33.875,4300.0
2009-10-15 15:00:00,49.8,49.95,49.69,49.69,12300.0,33.875,33.977,33.8002,33.8002,12300.0
2009-10-15 15:30:00,49.7,49.81,49.61,49.81,16800.0,33.807,33.8818,33.7457,33.8818,16800.0
2009-10-15 16:00:00,49.81,49.81,49.81,49.81,0.0,33.8818,33.8818,33.8818,33.8818,0.0
2009-10-15 16:30:00,49.81,49.81,49.81,49.81,0.0,33.8818,33.8818,33.8818,33.8818,0.0
2009-10-16 08:00:00,49.11,49.11,49.11,49.11,100.0,33.4056,33.4056,33.4056,33.4056,100.0
2009-10-16 08:30:00,49.11,49.11,49.11,49.11,0.0,33.4056,33.4056,33.4056,33.4056,0.0
2009-10-16 09:00:00,49.32,49.78,49.32,49.74,1900.0,33.5485,33.8614,33.5485,33.8342,1900.0
2009-10-16 09:30:00,49.94,50.14,49.54,49.57,20000.0,33.9702,34.1062,33.6981,33.7185,20000.0
2009-10-16 10:00:00,49.54,49.78,49.33,49.59,13500.0,33.6981,33.8614,33.5553,33.7321,13500.0
2009-10-16 10:30:00,49.62,49.63,49.2,49.6,7200.0,33.7525,33.7593,33.4668,33.7389,7200.0
2009-10-16 11:00:00,49.65,50.06,49.61,50.05,8700.0,33.7729,34.0518,33.7457,34.045,8700.0
2009-10-16 11:30:00,50.06,50.25,49.96,50.08,7600.0,34.0518,34.1811,33.9838,34.0654,7600.0
2009-10-16 12:00:00,50.03,50.03,49.84,49.85,5100.0,34.0314,34.0314,33.9022,33.909,5100.0
2009-10-16 12:30:00,49.99,50.03,49.95,49.99,2700.0,34.0042,34.0314,33.977,34.0042,2700.0
2009-10-16 13:00:00,50.02,50.02,49.75,50.0,2300.0,34.0246,34.0246,33.841,34.011,2300.0
2009-10-16 13:30:00,49.98,50.06,49.98,50.06,3100.0,33.9974,34.0518,33.9974,34.0518,3100.0
2009-10-16 14:00:00,50.06,50.06,49.9,49.94,4000.0,34.0518,34.0518,33.943,33.9702,4000.0
2009-10-16 14:30:00,49.95,49.95,49.93,49.95,1300.0,33.977,33.977,33.9634,33.977,1300.0
2009-10-16 15:00:00,49.95,50.05,49.95,49.99,8300.0,33.977,34.045,33.977,34.0042,8300.0
2009-10-16 15:30:00,49.98,50.19,49.85,50.19,19900.0,33.9974,34.1403,33.909,34.1403,19900.0
2009-10-16 16:00:00,50.19,50.19,50.19,50.19,0.0,34.1403,34.1403,34.1403,34.1403,0.0
2009-10-16 16:30:00,50.19,50.19,50.19,50.19,0.0,34.1403,34.1403,34.1403,34.1403,0.0
2009-10-19 08:30:00,50.5,50.5,50.5,50.5,300.0,34.3511,34.3511,34.3511,34.3511,300.0
2009-10-19 09:00:00,50.58,50.58,50.58,50.58,100.0,34.4055,34.4055,34.4055,34.4055,100.0
2009-10-19 09:30:00,50.58,50.61,50.4,50.46,24700.0,34.4055,34.426,34.2831,34.3239,24700.0
2009-10-19 10:00:00,50.56,50.87,50.48,50.76,6800.0,34.3919,34.6028,34.3375,34.528,6800.0
2009-10-19 10:30:00,50.91,51.01,50.83,50.92,6100.0,34.63,34.698,34.5756,34.6368,6100.0
2009-10-19 11:00:00,50.87,50.93,50.68,50.92,7800.0,34.6028,34.6436,34.4736,34.6368,7800.0
2009-10-19 11:30:00,50.92,50.98,50.85,50.91,4000.0,34.6368,34.6776,34.5892,34.63,4000.0
2009-10-19 12:00:00,50.95,50.96,50.88,50.96,3200.0,34.6572,34.664,34.6096,34.664,3200.0
2009-10-19 12:30:00,50.96,51.07,50.9,51.04,4000.0,34.664,34.7389,34.6232,34.7184,4000.0
2009-10-19 13:00:00,51.05,51.07,51.01,51.07,5400.0,34.7253,34.7389,34.698,34.7389,5400.0
2009-10-19 13:30:00,51.07,51.16,51.07,51.11,3300.0,34.7389,34.8001,34.7389,34.7661,3300.0
2009-10-19 14:00:00,51.17,51.9,51.17,51.51,14900.0,34.8069,35.3034,34.8069,35.0382,14900.0
2009-10-19 14:30:00,51.48,51.48,51.06,51.22,10800.0,35.0177,35.0177,34.7321,34.8409,10800.0
2009-10-19 15:00:00,51.28,51.28,51.01,51.15,12200.0,34.8817,34.8817,34.698,34.7933,12200.0
2009-10-19 15:30:00,51.12,51.34,51.11,51.17,19000.0,34.7729,34.9225,34.7661,34.8069,19000.0
2009-10-19 16:00:00,51.19,51.19,51.19,51.19,300.0,34.8205,34.8205,34.8205,34.8205,300.0
2009-10-19 16:30:00,51.19,51.19,51.19,51.19,0.0,34.8205,34.8205,34.8205,34.8205,0.0
2009-10-20 08:00:00,50.55,50.55,50.55,50.55,500.0,34.3851,34.3851,34.3851,34.3851,500.0
2009-10-20 08:30:00,50.55,50.55,50.55,50.55,0.0,34.3851,34.3851,34.3851,34.3851,0.0
2009-10-20 09:00:00,50.35,50.35,50.35,50.35,100.0,34.2491,34.2491,34.2491,34.2491,100.0
2009-10-20 09:30:00,50.34,50.37,49.81,50.15,12800.0,34.2423,34.2627,33.8818,34.1131,12800.0
2009-10-20 10:00:00,50.32,50.39,49.93,49.93,15400.0,34.2287,34.2763,33.9634,33.9634,15400.0
2009-10-20 10:30:00,50.05,50.23,50.05,50.14,2800.0,34.045,34.1675,34.045,34.1062,2800.0
2009-10-20 11:00:00,49.98,50.02,49.53,49.55,34600.0,33.9974,34.0246,33.6913,33.7049,34600.0
2009-10-20 11:30:00,49.72,49.8,49.58,49.8,14800.0,33.8206,33.875,33.7253,33.875,14800.0
2009-10-20 12:00:00,49.85,49.85,49.76,49.84,7400.0,33.909,33.909,33.8478,33.9022,7400.0
2009-10-20 12:30:00,49.9,49.97,49.76,49.85,20100.0,33.943,33.9906,33.8478,33.909,20100.0
2009-10-20 13:00:00,49.85,49.93,49.85,49.88,500.0,33.909,33.9634,33.909,33.9294,500.0
2009-10-20 13:30:00,49.87,49.9,49.87,49.9,1300.0,33.9226,33.943,33.9226,33.943,1300.0
2009-10-20 14:00:00,49.86,49.95,49.86,49.95,3400.0,33.9158,33.977,33.9158,33.977,3400.0
2009-10-20 14:30:00,49.96,50.03,49.95,49.99,41100.0,33.9838,34.0314,33.977,34.0042,41100.0
2009-10-20 15:00:00,49.99,50.05,49.87,50.0,55500.0,34.0042,34.045,33.9226,34.011,55500.0
2009-10-20 15:30:00,50.05,50.17,50.0,50.1,72900.0,34.045,34.1267,34.011,34.079,72900.0
2009-10-20 16:00:00,50.15,50.15,50.15,50.15,70800.0,34.1131,34.1131,34.1131,34.1131,70800.0
2009-10-20 16:30:00,50.15,50.15,50.15,50.15,0.0,34.1131,34.1131,34.1131,34.1131,0.0
2009-10-21 08:00:00,50.2,50.2,49.7,49.7,10500.0,34.1471,34.1471,33.807,33.807,10500.0
2009-10-21 08:30:00,49.68,50.02,49.68,50.01,900.0,33.7933,34.0246,33.7933,34.0178,900.0
2009-10-21 09:00:00,50.07,50.27,50.07,50.25,1400.0,34.0586,34.1947,34.0586,34.1811,1400.0
2009-10-21 09:30:00,50.16,50.8,50.16,50.67,23800.0,34.1199,34.5552,34.1199,34.4668,23800.0
2009-10-21 10:00:00,50.67,50.76,50.62,50.66,7200.0,34.4668,34.528,34.4328,34.46,7200.0
2009-10-21 10:30:00,50.68,50.9,50.51,50.85,4400.0,34.4736,34.6232,34.3579,34.5892,4400.0
2009-10-21 11:00:00,50.88,51.09,50.88,51.09,7900.0,34.6096,34.7525,34.6096,34.7525,7900.0
2009-10-21 11:30:00,51.13,51.56,51.03,51.17,3800.0,34.7797,35.0722,34.7116,34.8069,3800.0
2009-10-21 12:00:00,51.15,51.23,51.1,51.12,3200.0,34.7933,34.8477,34.7593,34.7729,3200.0
2009-10-21 12:30:00,51.12,51.12,50.96,51.03,4600.0,34.7729,34.7729,34.664,34.7116,4600.0
2009-10-21 13:00:00,51.03,51.83,50.83,51.1,29900.0,34.7116,35.2558,34.5756,34.7593,29900.0
2009-10-21 13:30:00,51.1,51.19,51.05,51.06,12400.0,34.7593,34.8205,34.7253,34.7321,12400.0
2009-10-21 14:00:00,51.13,51.13,51.05,51.1,14300.0,34.7797,34.7797,34.7253,34.7593,14300.0
2009-10-21 14:30:00,51.08,51.15,50.98,51.12,8500.0,34.7457,34.7933,34.6776,34.7729,8500.0
2009-10-21 15:00:00,51.1,51.15,50.5,50.77,30100.0,34.7593,34.7933,34.3511,34.5348,30100.0
2009-10-21 15:30:00,50.71,50.85,50.47,50.8,168700.0,34.494,34.5892,34.3307,34.5552,168700.0
2009-10-21 16:00:00,50.76,50.76,50.76,50.76,100.0,34.528,34.528,34.528,34.528,100.0
2009-10-21 16:30:00,50.76,50.76,50.76,50.76,0.0,34.528,34.528,34.528,34.528,0.0
2009-10-22 09:30:00,50.76,51.15,50.55,50.72,21400.0,34.528,34.7933,34.3851,34.5008,21400.0
2009-10-22 10:00:00,50.62,51.11,50.54,51.08,36900.0,34.4328,34.7661,34.3783,34.7457,36900.0
2009-10-22 10:30:00,50.98,51.15,50.94,51.15,16300.0,34.6776,34.7933,34.6504,34.7933,16300.0
2009-10-22 11:00:00,51.15,51.63,51.15,51.56,31700.0,34.7933,35.1198,34.7933,35.0722,31700.0
2009-10-22 11:30:00,51.6,51.65,51.3,51.65,20800.0,35.0994,35.1334,34.8953,35.1334,20800.0
2009-10-22 12:00:00,51.62,51.64,51.33,51.44,6400.0,35.113,35.1266,34.9157,34.9905,6400.0
2009-10-22 12:30:00,51.45,51.69,51.44,51.68,11500.0,34.9973,35.1606,34.9905,35.1538,11500.0
2009-10-22 13:00:00,51.64,51.7,51.62,51.62,3500.0,35.1266,35.1674,35.113,35.113,3500.0
2009-10-22 13:30:00,51.67,51.72,51.63,51.71,11700.0,35.147,35.181,35.1198,35.1742,11700.0
2009-10-22 14:00:00,51.7,51.84,51.69,51.84,6600.0,35.1674,35.2626,35.1606,35.2626,6600.0
2009-10-22 14:30:00,51.83,52.34,51.83,52.16,27100.0,35.2558,35.6027,35.2558,35.4803,27100.0
2009-10-22 15:00:00,52.19,52.54,52.18,52.3,44600.0,35.5007,35.7388,35.4939,35.5755,44600.0
2009-10-22 15:30:00,52.32,52.49,52.01,52.13,85600.0,35.5891,35.7048,35.3783,35.4599,85600.0
2009-10-22 16:00:00,52.39,52.39,52.3,52.3,400.0,35.6367,35.6367,35.5755,35.5755,400.0
2009-10-22 16:30:00,52.55,52.55,52.55,52.55,100.0,35.7456,35.7456,35.7456,35.7456,100.0
2009-10-23 08:00:00,51.79,51.79,51.79,51.79,0.0,35.2286,35.2286,35.2286,35.2286,0.0
2009-10-23 08:30:00,51.79,51.79,51.79,51.79,0.0,35.2286,35.2286,35.2286,35.2286,0.0
2009-10-23 09:00:00,51.59,51.6,51.59,51.59,2700.0,35.0926,35.0994,35.0926,35.0926,2700.0
2009-10-23 09:30:00,51.57,51.57,51.01,51.01,13100.0,35.079,35.079,34.698,34.698,13100.0
2009-10-23 10:00:00,51.36,51.51,51.0,51.42,8000.0,34.9361,35.0382,34.6912,34.9769,8000.0
2009-10-23 10:30:00,51.27,51.27,51.0,51.1,46000.0,34.8749,34.8749,34.6912,34.7593,46000.0
2009-10-23 11:00:00,51.1,51.13,50.97,51.07,51500.0,34.7593,34.7797,34.6708,34.7389,51500.0
2009-10-23 11:30:00,51.06,51.08,50.9,51.0,4300.0,34.7321,34.7457,34.6232,34.6912,4300.0
2009-10-23 12:00:00,50.98,51.05,50.94,50.97,5300.0,34.6776,34.7253,34.6504,34.6708,5300.0
2009-10-23 12:30:00,50.95,51.09,50.94,51.06,3200.0,34.6572,34.7525,34.6504,34.7321,3200.0
2009-10-23 13:00:00,50.96,51.01,50.91,50.91,2300.0,34.664,34.698,34.63,34.63,2300.0
2009-10-23 13:30:00,50.96,50.96,50.83,50.84,4800.0,34.664,34.664,34.5756,34.5824,4800.0
2009-10-23 14:00:00,50.9,50.9,50.6,50.78,8300.0,34.6232,34.6232,34.4192,34.5416,8300.0
2009-10-23 14:30:00,50.77,50.82,50.6,50.72,6800.0,34.5348,34.5688,34.4192,34.5008,6800.0
2009-10-23 15:00:00,50.75,50.78,50.72,50.74,4900.0,34.5212,34.5416,34.5008,34.5144,4900.0
2009-10-23 15:30:00,50.72,50.72,50.4,50.55,28400.0,34.5008,34.5008,34.2831,34.3851,28400.0
2009-10-23 16:00:00,50.55,50.55,50.55,50.55,200.0,34.3851,34.3851,34.3851,34.3851,200.0
2009-10-23 16:30:00,50.55,50.55,50.55,50.55,0.0,34.3851,34.3851,34.3851,34.3851,0.0
2009-10-26 08:00:00,50.87,50.87,50.87,50.87,0.0,34.6028,34.6028,34.6028,34.6028,0.0
2009-10-26 08:30:00,50.65,50.65,50.65,50.65,200.0,34.4532,34.4532,34.4532,34.4532,200.0
2009-10-26 09:00:00,50.66,50.66,50.48,50.48,8800.0,34.46,34.46,34.3375,34.3375,8800.0
2009-10-26 09:30:00,50.42,50.73,50.42,50.56,18100.0,34.2967,34.5076,34.2967,34.3919,18100.0
2009-10-26 10:00:00,50.62,50.63,50.33,50.54,5400.0,34.4328,34.4396,34.2355,34.3783,5400.0
2009-10-26 10:30:00,50.45,50.45,50.13,50.16,50500.0,34.3171,34.3171,34.0994,34.1199,50500.0
2009-10-26 11:00:00,50.1,50.18,49.9,49.9,36500.0,34.079,34.1335,33.943,33.943,36500.0
2009-10-26 11:30:00,49.9,49.99,49.51,49.7,19900.0,33.943,34.0042,33.6777,33.807,19900.0
2009-10-26 12:00:00,49.85,50.0,49.76,49.77,7100.0,33.909,34.011,33.8478,33.8546,7100.0
2009-10-26 12:30:00,49.74,49.74,49.68,49.73,2400.0,33.8342,33.8342,33.7933,33.8274,2400.0
2009-10-26 13:00:00,49.94,49.94,49.51,49.59,3000.0,33.9702,33.9702,33.6777,33.7321,3000.0
2009-10-26 13:30:00,49.51,49.7,49.5,49.68,3100.0,33.6777,33.807,33.6709,33.7933,3100.0
2009-10-26 14:00:00,49.64,49.9,49.6,49.7,12600.0,33.7661,33.943,33.7389,33.807,12600.0
2009-10-26 14:30:00,49.67,49.75,49.51,49.61,12500.0,33.7865,33.841,33.6777,33.7457,12500.0
2009-10-26 15:00:00,49.61,49.61,49.5,49.5,3100.0,33.7457,33.7457,33.6709,33.6709,3100.0
2009-10-26 15:30:00,49.49,49.65,49.41,49.41,8800.0,33.6641,33.7729,33.6097,33.6097,8800.0
2009-10-26 16:00:00,49.49,49.49,49.49,49.49,600.0,33.6641,33.6641,33.6641,33.6641,600.0
2009-10-26 16:30:00,49.49,49.49,49.49,49.49,0.0,33.6641,33.6641,33.6641,33.6641,0.0
2009-10-27 08:00:00,49.01,49.01,49.01,49.01,0.0,33.3376,33.3376,33.3376,33.3376,0.0
2009-10-27 08:30:00,49.08,49.08,49.08,49.08,400.0,33.3852,33.3852,33.3852,33.3852,400.0
2009-10-27 09:00:00,49.14,49.14,48.75,48.76,4500.0,33.426,33.426,33.1607,33.1675,4500.0
2009-10-27 09:30:00,48.76,48.9,48.71,48.77,20200.0,33.1675,33.2628,33.1335,33.1743,20200.0
2009-10-27 10:00:00,48.72,48.72,48.3,48.7,36700.0,33.1403,33.1403,32.8546,33.1267,36700.0
2009-10-27 10:30:00,48.71,49.07,48.67,48.8,14100.0,33.1335,33.3784,33.1063,33.1948,14100.0
2009-10-27 11:00:00,48.68,48.83,48.55,48.6,11000.0,33.1131,33.2152,33.0247,33.0587,11000.0
2009-10-27 11:30:00,48.6,48.65,48.24,48.55,12400.0,33.0587,33.0927,32.8138,33.0247,12400.0
2009-10-27 12:00:00,48.59,48.62,48.49,48.51,10500.0,33.0519,33.0723,32.9839,32.9975,10500.0
2009-10-27 12:30:00,48.5,48.65,48.41,48.41,7800.0,32.9907,33.0927,32.9295,32.9295,7800.0
2009-10-27 13:00:00,48.46,48.46,48.06,48.08,13300.0,32.9635,32.9635,32.6914,32.705,13300.0
2009-10-27 13:30:00,48.06,48.29,48.06,48.26,15200.0,32.6914,32.8478,32.6914,32.8274,15200.0
2009-10-27 14:00:00,48.26,48.31,48.23,48.28,9500.0,32.8274,32.8614,32.807,32.841,9500.0
2009-10-27 14:30:00,48.23,48.5,48.23,48.5,22800.0,32.807,32.9907,32.807,32.9907,22800.0
2009-10-27 15:00:00,48.49,48.9,48.26,48.29,22200.0,32.9839,33.2628,32.8274,32.8478,22200.0
2009-10-27 15:30:00,48.29,48.58,48.17,48.4,31900.0,32.8478,33.0451,32.7662,32.9227,31900.0
2009-10-27 16:00:00,48.4,48.4,48.4,48.4,500.0,32.9227,32.9227,32.9227,32.9227,500.0
2009-10-27 16:30:00,48.4,48.4,48.4,48.4,0.0,32.9227,32.9227,32.9227,32.9227,0.0
2009-10-28 08:00:00,48.2,48.2,48.2,48.2,0.0,32.7866,32.7866,32.7866,32.7866,0.0
2009-10-28 08:30:00,48.22,48.22,48.22,48.22,400.0,32.8002,32.8002,32.8002,32.8002,400.0
2009-10-28 09:00:00,48.22,48.22,48.22,48.22,0.0,32.8002,32.8002,32.8002,32.8002,0.0
2009-10-28 09:30:00,48.2,48.29,48.06,48.08,3500.0,32.7866,32.8478,32.6914,32.705,3500.0
2009-10-28 10:00:00,48.07,48.26,47.93,48.02,15600.0,32.6982,32.8274,32.603,32.6642,15600.0
2009-10-28 10:30:00,48.1,48.15,47.66,48.0,17700.0,32.7186,32.7526,32.4193,32.6506,17700.0
2009-10-28 11:00:00,47.95,48.13,47.93,48.02,24000.0,32.6166,32.739,32.603,32.6642,24000.0
2009-10-28 11:30:00,48.01,48.12,47.92,48.0,12000.0,32.6574,32.7322,32.5962,32.6506,12000.0
2009-10-28 12:00:00,47.97,48.11,47.78,47.86,7900.0,32.6302,32.7254,32.5009,32.5553,7900.0
2009-10-28 12:30:00,47.87,47.92,47.76,47.88,3900.0,32.5621,32.5962,32.4873,32.569,3900.0
2009-10-28 13:00:00,47.99,48.18,47.75,47.75,12700.0,32.6438,32.773,32.4805,32.4805,12700.0
2009-10-28 13:30:00,47.81,47.81,47.66,47.66,1700.0,32.5213,32.5213,32.4193,32.4193,1700.0
2009-10-28 14:00:00,47.7,47.7,47.5,47.55,2100.0,32.4465,32.4465,32.3105,32.3445,2100.0
2009-10-28 14:30:00,47.51,47.75,47.5,47.61,13900.0,32.3173,32.4805,32.3105,32.3853,13900.0
2009-10-28 15:00:00,47.6,47.75,47.23,47.23,33800.0,32.3785,32.4805,32.1268,32.1268,33800.0
2009-10-28 15:30:00,47.36,47.49,47.24,47.49,19600.0,32.2152,32.3037,32.1336,32.3037,19600.0
2009-10-28 16:00:00,47.49,47.49,47.49,47.49,0.0,32.3037,32.3037,32.3037,32.3037,0.0
2009-10-28 16:30:00,47.49,47.49,47.49,47.49,0.0,32.3037,32.3037,32.3037,32.3037,0.0
2009-10-29 08:00:00,47.7,47.7,47.7,47.7,100.0,32.4465,32.4465,32.4465,32.4465,100.0
2009-10-29 08:30:00,47.95,48.13,47.95,48.13,500.0,32.6166,32.739,32.6166,32.739,500.0
2009-10-29 09:00:00,48.25,48.25,48.17,48.17,200.0,32.8206,32.8206,32.7662,32.7662,200.0
2009-10-29 09:30:00,48.1,48.39,48.09,48.28,5800.0,32.7186,32.9159,32.7118,32.841,5800.0
2009-10-29 10:00:00,48.28,48.44,48.17,48.26,10000.0,32.841,32.9499,32.7662,32.8274,10000.0
2009-10-29 10:30:00,48.25,48.35,48.2,48.31,6400.0,32.8206,32.8887,32.7866,32.8614,6400.0
2009-10-29 11:00:00,48.43,48.52,48.35,48.37,8400.0,32.9431,33.0043,32.8887,32.9023,8400.0
2009-10-29 11:30:00,48.35,48.45,48.22,48.24,6600.0,32.8887,32.9567,32.8002,32.8138,6600.0
2009-10-29 12:00:00,48.35,48.57,48.28,48.55,17500.0,32.8887,33.0383,32.841,33.0247,17500.0
2009-10-29 12:30:00,48.62,49.13,48.55,48.94,6400.0,33.0723,33.4192,33.0247,33.29,6400.0
2009-10-29 13:00:00,48.78,48.8,48.68,48.77,2700.0,33.1811,33.1948,33.1131,33.1743,2700.0
2009-10-29 13:30:00,48.77,49.18,48.77,48.99,42300.0,33.1743,33.4532,33.1743,33.324,42300.0
2009-10-29 14:00:00,48.99,49.27,48.94,49.02,40900.0,33.324,33.5145,33.29,33.3444,40900.0
2009-10-29 14:30:00,49.0,49.47,49.0,49.21,43000.0,33.3308,33.6505,33.3308,33.4736,43000.0
2009-10-29 15:00:00,49.22,49.28,48.95,49.05,30400.0,33.4804,33.5213,33.2968,33.3648,30400.0
2009-10-29 15:30:00,49.05,49.35,48.73,48.82,97700.0,33.3648,33.5689,33.1471,33.2084,97700.0
2009-10-29 16:00:00,48.89,48.89,48.89,48.89,100.0,33.256,33.256,33.256,33.256,100.0
2009-10-29 16:30:00,48.89,48.89,48.89,48.89,0.0,33.256,33.256,33.256,33.256,0.0
2009-10-30 09:30:00,48.81,48.84,48.25,48.46,33700.0,33.2016,33.222,32.8206,32.9635,33700.0
2009-10-30 10:00:00,48.48,48.57,48.21,48.26,9300.0,32.9771,33.0383,32.7934,32.8274,9300.0
2009-10-30 10:30:00,48.32,48.35,48.26,48.33,1800.0,32.8682,32.8887,32.8274,32.8751,1800.0
2009-10-30 11:00:00,48.31,48.31,47.95,47.96,2700.0,32.8614,32.8614,32.6166,32.6234,2700.0
2009-10-30 11:30:00,48.0,48.0,47.43,47.65,11300.0,32.6506,32.6506,32.2629,32.4125,11300.0
2009-10-30 12:00:00,47.73,47.84,46.88,47.04,26700.0,32.4669,32.5417,31.8887,31.9976,26700.0
2009-10-30 12:30:00,47.14,47.42,47.13,47.32,9400.0,32.0656,32.2561,32.0588,32.188,9400.0
2009-10-30 13:00:00,47.31,47.58,47.28,47.33,8600.0,32.1812,32.3649,32.1608,32.1948,8600.0
2009-10-30 13:30:00,47.3,47.45,47.2,47.25,12100.0,32.1744,32.2765,32.1064,32.1404,12100.0
2009-10-30 14:00:00,47.25,47.45,47.21,47.45,12400.0,32.1404,32.2765,32.1132,32.2765,12400.0
2009-10-30 14:30:00,47.45,47.48,47.28,47.33,10000.0,32.2765,32.2969,32.1608,32.1948,10000.0
2009-10-30 15:00:00,47.3,47.37,47.25,47.27,8400.0,32.1744,32.222,32.1404,32.154,8400.0
2009-10-30 15:30:00,47.25,47.39,47.02,47.14,22800.0,32.1404,32.2356,31.984,32.0656,22800.0
2009-10-30 16:00:00,47.18,47.18,47.18,47.18,13500.0,32.0928,32.0928,32.0928,32.0928,13500.0
2009-10-30 16:30:00,47.18,47.18,47.18,47.18,0.0,32.0928,32.0928,32.0928,32.0928,0.0
2009-11-02 08:00:00,48.22,48.22,48.22,48.22,600.0,32.8002,32.8002,32.8002,32.8002,600.0
2009-11-02 08:30:00,48.22,48.22,48.22,48.22,0.0,32.8002,32.8002,32.8002,32.8002,0.0
2009-11-02 09:00:00,48.22,48.22,48.22,48.22,0.0,32.8002,32.8002,32.8002,32.8002,0.0
2009-11-02 09:30:00,47.9,48.03,47.75,47.92,9100.0,32.5826,32.671,32.4805,32.5962,9100.0
2009-11-02 10:00:00,48.04,48.6,48.04,48.5,14400.0,32.6778,33.0587,32.6778,32.9907,14400.0
2009-11-02 10:30:00,48.54,48.62,47.96,48.0,11300.0,33.0179,33.0723,32.6234,32.6506,11300.0
2009-11-02 11:00:00,48.02,48.29,47.98,48.14,6900.0,32.6642,32.8478,32.637,32.7458,6900.0
2009-11-02 11:30:00,48.33,48.37,48.28,48.37,600.0,32.8751,32.9023,32.841,32.9023,600.0
2009-11-02 12:00:00,48.39,48.39,48.07,48.07,1200.0,32.9159,32.9159,32.6982,32.6982,1200.0
2009-11-02 12:30:00,48.05,48.05,47.34,47.34,30900.0,32.6846,32.6846,32.2016,32.2016,30900.0
2009-11-02 13:00:00,47.29,48.24,47.29,47.58,30800.0,32.1676,32.8138,32.1676,32.3649,30800.0
2009-11-02 13:30:00,47.66,47.66,47.44,47.44,8600.0,32.4193,32.4193,32.2697,32.2697,8600.0
2009-11-02 14:00:00,47.44,47.49,47.36,47.49,5100.0,32.2697,32.3037,32.2152,32.3037,5100.0
2009-11-02 14:30:00,47.66,48.01,47.38,47.55,25500.0,32.4193,32.6574,32.2288,32.3445,25500.0
2009-11-02 15:00:00,47.57,47.67,47.55,47.64,3600.0,32.3581,32.4261,32.3445,32.4057,3600.0
2009-11-02 15:30:00,47.72,48.04,47.72,48.04,8000.0,32.4601,32.6778,32.4601,32.6778,8000.0
2009-11-02 16:00:00,48.31,48.31,48.31,48.31,10500.0,32.8614,32.8614,32.8614,32.8614,10500.0
2009-11-02 16:30:00,48.31,48.31,48.31,48.31,0.0,32.8614,32.8614,32.8614,32.8614,0.0
2009-11-03 09:00:00,46.52,46.55,46.51,46.53,1000.0,31.6439,31.6643,31.637,31.6507,1000.0
2009-11-03 09:30:00,46.52,46.84,46.42,46.84,39600.0,31.6439,31.8615,31.5758,31.8615,39600.0
2009-11-03 10:00:00,46.86,47.05,46.28,46.32,27900.0,31.8751,32.0044,31.4806,31.5078,27900.0
2009-11-03 10:30:00,46.33,46.9,46.33,46.8,14400.0,31.5146,31.9023,31.5146,31.8343,14400.0
2009-11-03 11:00:00,46.81,46.87,46.36,46.59,9400.0,31.8411,31.8819,31.535,31.6915,9400.0
2009-11-03 11:30:00,46.54,46.96,46.54,46.72,3300.0,31.6575,31.9431,31.6575,31.7799,3300.0
2009-11-03 12:00:00,46.78,46.85,46.67,46.83,41000.0,31.8207,31.8683,31.7459,31.8547,41000.0
2009-11-03 12:30:00,46.83,46.99,46.83,46.99,9100.0,31.8547,31.9636,31.8547,31.9636,9100.0
2009-11-03 13:00:00,46.98,47.0,46.87,47.0,11900.0,31.9568,31.9704,31.8819,31.9704,11900.0
2009-11-03 13:30:00,47.05,47.19,47.05,47.17,11100.0,32.0044,32.0996,32.0044,32.086,11100.0
2009-11-03 14:00:00,47.15,47.29,47.1,47.25,12100.0,32.0724,32.1676,32.0384,32.1404,12100.0
2009-11-03 14:30:00,47.26,47.26,47.1,47.1,10300.0,32.1472,32.1472,32.0384,32.0384,10300.0
2009-11-03 15:00:00,47.1,47.25,47.1,47.25,15900.0,32.0384,32.1404,32.0384,32.1404,15900.0
2009-11-03 15:30:00,47.25,47.32,46.98,47.19,33900.0,32.1404,32.188,31.9568,32.0996,33900.0
2009-11-03 16:00:00,47.11,47.11,47.11,47.11,1400.0,32.0452,32.0452,32.0452,32.0452,1400.0
2009-11-03 16:30:00,47.11,47.11,47.11,47.11,0.0,32.0452,32.0452,32.0452,32.0452,0.0
2009-11-04 08:30:00,47.14,47.14,47.14,47.14,300.0,32.0656,32.0656,32.0656,32.0656,300.0
2009-11-04 09:00:00,47.14,47.14,47.14,47.14,0.0,32.0656,32.0656,32.0656,32.0656,0.0
2009-11-04 09:30:00,47.26,47.29,47.19,47.28,1500.0,32.1472,32.1676,32.0996,32.1608,1500.0
2009-11-04 10:00:00,47.26,47.37,47.15,47.26,7000.0,32.1472,32.222,32.0724,32.1472,7000.0
2009-11-04 10:30:00,47.31,47.5,47.18,47.19,6900.0,32.1812,32.3105,32.0928,32.0996,6900.0
2009-11-04 11:00:00,47.21,47.45,47.17,47.36,7400.0,32.1132,32.2765,32.086,32.2152,7400.0
2009-11-04 11:30:00,47.33,47.33,47.31,47.33,1000.0,32.1948,32.1948,32.1812,32.1948,1000.0
2009-11-04 12:00:00,47.35,47.4,47.32,47.4,2100.0,32.2084,32.2424,32.188,32.2424,2100.0
2009-11-04 12:30:00,47.49,47.73,47.49,47.62,14500.0,32.3037,32.4669,32.3037,32.3921,14500.0
2009-11-04 13:00:00,47.62,47.62,47.4,47.49,22000.0,32.3921,32.3921,32.2424,32.3037,22000.0
2009-11-04 13:30:00,47.49,47.5,47.4,47.4,2900.0,32.3037,32.3105,32.2424,32.2424,2900.0
2009-11-04 14:00:00,47.45,47.5,47.22,47.23,9600.0,32.2765,32.3105,32.12,32.1268,9600.0
2009-11-04 14:30:00,47.2,47.52,47.17,47.5,17700.0,32.1064,32.3241,32.086,32.3105,17700.0
2009-11-04 15:00:00,47.5,47.54,47.5,47.5,9300.0,32.3105,32.3377,32.3105,32.3105,9300.0
2009-11-04 15:30:00,47.49,47.5,47.15,47.38,107800.0,32.3037,32.3105,32.0724,32.2288,107800.0
2009-11-04 16:00:00,47.38,47.38,47.38,47.38,0.0,32.2288,32.2288,32.2288,32.2288,0.0
2009-11-04 16:30:00,47.38,47.38,47.38,47.38,0.0,32.2288,32.2288,32.2288,32.2288,0.0
2009-11-05 08:00:00,47.04,47.04,47.04,47.04,0.0,31.9976,31.9976,31.9976,31.9976,0.0
2009-11-05 08:30:00,47.04,47.04,47.04,47.04,0.0,31.9976,31.9976,31.9976,31.9976,0.0
2009-11-05 09:00:00,47.38,47.38,47.38,47.38,200.0,32.2288,32.2288,32.2288,32.2288,200.0
2009-11-05 09:30:00,47.79,48.0,47.4,47.6,10700.0,32.5077,32.6506,32.2424,32.3785,10700.0
2009-11-05 10:00:00,47.64,47.79,47.64,47.79,4900.0,32.4057,32.5077,32.4057,32.5077,4900.0
2009-11-05 10:30:00,47.8,48.35,47.72,48.35,7100.0,32.5145,32.8887,32.4601,32.8887,7100.0
2009-11-05 11:00:00,48.37,48.4,48.14,48.17,6000.0,32.9023,32.9227,32.7458,32.7662,6000.0
2009-11-05 11:30:00,48.4,48.43,48.28,48.28,6300.0,32.9227,32.9431,32.841,32.841,6300.0
2009-11-05 12:00:00,48.3,48.3,48.13,48.17,5200.0,32.8546,32.8546,32.739,32.7662,5200.0
2009-11-05 12:30:00,48.15,48.44,48.15,48.43,6900.0,32.7526,32.9499,32.7526,32.9431,6900.0
2009-11-05 13:00:00,48.44,48.52,48.4,48.45,27900.0,32.9499,33.0043,32.9227,32.9567,27900.0
2009-11-05 13:30:00,48.46,48.52,48.4,48.4,7200.0,32.9635,33.0043,32.9227,32.9227,7200.0
2009-11-05 14:00:00,48.43,48.47,48.38,48.47,20000.0,32.9431,32.9703,32.9091,32.9703,20000.0
2009-11-05 14:30:00,48.47,48.5,48.45,48.5,9100.0,32.9703,32.9907,32.9567,32.9907,9100.0
2009-11-05 15:00:00,48.54,48.6,48.52,48.6,2600.0,33.0179,33.0587,33.0043,33.0587,2600.0
2009-11-05 15:30:00,48.6,48.6,48.45,48.59,17700.0,33.0587,33.0587,32.9567,33.0519,17700.0
2009-11-05 16:00:00,48.59,48.59,48.59,48.59,0.0,33.0519,33.0519,33.0519,33.0519,0.0
2009-11-05 16:30:00,48.59,48.59,48.59,48.59,0.0,33.0519,33.0519,33.0519,33.0519,0.0
2009-11-06 08:30:00,48.78,48.78,48.38,48.38,80600.0,33.1811,33.1811,32.9091,32.9091,80600.0
2009-11-06 09:00:00,48.38,48.38,48.38,48.38,0.0,32.9091,32.9091,32.9091,32.9091,0.0
2009-11-06 09:30:00,48.52,48.7,48.47,48.54,31400.0,33.0043,33.1267,32.9703,33.0179,31400.0
2009-11-06 10:00:00,48.56,48.73,48.56,48.6,9400.0,33.0315,33.1471,33.0315,33.0587,9400.0
2009-11-06 10:30:00,48.55,48.58,48.32,48.58,59500.0,33.0247,33.0451,32.8682,33.0451,59500.0
2009-11-06 11:00:00,48.43,48.49,48.0,48.09,3500.0,32.9431,32.9839,32.6506,32.7118,3500.0
2009-11-06 11:30:00,48.05,48.21,48.05,48.13,2500.0,32.6846,32.7934,32.6846,32.739,2500.0
2009-11-06 12:00:00,48.06,48.21,48.05,48.17,1900.0,32.6914,32.7934,32.6846,32.7662,1900.0
2009-11-06 12:30:00,48.15,48.3,48.13,48.3,2800.0,32.7526,32.8546,32.739,32.8546,2800.0
2009-11-06 13:00:00,48.25,48.33,48.24,48.32,3100.0,32.8206,32.8751,32.8138,32.8682,3100.0
2009-11-06 13:30:00,48.27,48.36,48.24,48.32,4900.0,32.8342,32.8955,32.8138,32.8682,4900.0
2009-11-06 14:00:00,48.32,48.32,48.3,48.32,1500.0,32.8682,32.8682,32.8546,32.8682,1500.0
2009-11-06 14:30:00,48.32,48.4,48.3,48.35,3200.0,32.8682,32.9227,32.8546,32.8887,3200.0
2009-11-06 15:00:00,48.35,48.35,48.35,48.35,0.0,32.8887,32.8887,32.8887,32.8887,0.0
2009-11-06 15:30:00,48.35,48.35,48.35,48.35,0.0,32.8887,32.8887,32.8887,32.8887,0.0
2009-11-06 16:00:00,48.35,48.35,48.35,48.35,0.0,32.8887,32.8887,32.8887,32.8887,0.0
2009-11-06 16:30:00,48.35,48.35,48.35,48.35,0.0,32.8887,32.8887,32.8887,32.8887,0.0
2009-11-09 09:30:00,49.07,49.25,48.95,49.09,9600.0,33.3784,33.5009,33.2968,33.392,9600.0
2009-11-09 10:00:00,49.19,49.29,49.1,49.25,12200.0,33.46,33.5281,33.3988,33.5009,12200.0
2009-11-09 10:30:00,49.25,49.55,49.22,49.55,19000.0,33.5009,33.7049,33.4804,33.7049,19000.0
2009-11-09 11:00:00,49.51,49.82,49.39,49.39,6400.0,33.6777,33.8886,33.5961,33.5961,6400.0
2009-11-09 11:30:00,49.51,49.51,49.48,49.48,200.0,33.6777,33.6777,33.6573,33.6573,200.0
2009-11-09 12:00:00,49.58,49.58,49.53,49.53,200.0,33.7253,33.7253,33.6913,33.6913,200.0
2009-11-09 12:30:00,49.5,49.58,49.5,49.51,5200.0,33.6709,33.7253,33.6709,33.6777,5200.0
2009-11-09 13:00:00,49.51,49.65,49.51,49.64,2200.0,33.6777,33.7729,33.6777,33.7661,2200.0
2009-11-09 13:30:00,49.6,49.68,49.58,49.68,3300.0,33.7389,33.7933,33.7253,33.7933,3300.0
2009-11-09 14:00:00,49.7,49.75,49.66,49.75,5600.0,33.807,33.841,33.7797,33.841,5600.0
2009-11-09 14:30:00,49.75,49.78,49.72,49.72,2700.0,33.841,33.8614,33.8206,33.8206,2700.0
2009-11-09 15:00:00,49.7,49.74,49.6,49.71,6800.0,33.807,33.8342,33.7389,33.8138,6800.0
2009-11-09 15:30:00,49.68,49.78,49.66,49.72,17300.0,33.7933,33.8614,33.7797,33.8206,17300.0
2009-11-09 16:00:00,49.72,49.72,49.72,49.72,0.0,33.8206,33.8206,33.8206,33.8206,0.0
2009-11-09 16:30:00,49.72,49.72,49.72,49.72,0.0,33.8206,33.8206,33.8206,33.8206,0.0
2009-11-10 08:00:00,48.57,48.57,48.57,48.57,100.0,33.0383,33.0383,33.0383,33.0383,100.0
2009-11-10 08:30:00,48.41,48.41,48.41,48.41,300.0,32.9295,32.9295,32.9295,32.9295,300.0
2009-11-10 09:00:00,48.33,48.33,48.3,48.3,600.0,32.8751,32.8751,32.8546,32.8546,600.0
2009-11-10 09:30:00,48.31,48.54,48.21,48.23,77200.0,32.8614,33.0179,32.7934,32.807,77200.0
2009-11-10 10:00:00,48.2,48.31,48.05,48.1,40400.0,32.7866,32.8614,32.6846,32.7186,40400.0
2009-11-10 10:30:00,48.01,48.16,47.95,48.03,64000.0,32.6574,32.7594,32.6166,32.671,64000.0
2009-11-10 11:00:00,48.03,48.09,47.91,47.97,57200.0,32.671,32.7118,32.5894,32.6302,57200.0
2009-11-10 11:30:00,48.01,48.22,48.01,48.22,6600.0,32.6574,32.8002,32.6574,32.8002,6600.0
2009-11-10 12:00:00,48.24,48.25,48.2,48.23,21600.0,32.8138,32.8206,32.7866,32.807,21600.0
2009-11-10 12:30:00,48.22,48.25,48.0,48.15,23600.0,32.8002,32.8206,32.6506,32.7526,23600.0
2009-11-10 13:00:00,48.12,48.22,47.97,48.22,7600.0,32.7322,32.8002,32.6302,32.8002,7600.0
2009-11-10 13:30:00,48.22,48.25,48.08,48.25,12200.0,32.8002,32.8206,32.705,32.8206,12200.0
2009-11-10 14:00:00,48.23,48.25,48.18,48.25,9100.0,32.807,32.8206,32.773,32.8206,9100.0
2009-11-10 14:30:00,48.25,48.25,48.2,48.24,11900.0,32.8206,32.8206,32.7866,32.8138,11900.0
2009-11-10 15:00:00,48.22,48.26,48.16,48.18,26800.0,32.8002,32.8274,32.7594,32.773,26800.0
2009-11-10 15:30:00,48.2,48.53,48.18,48.35,64700.0,32.7866,33.0111,32.773,32.8887,64700.0
2009-11-10 16:00:00,48.41,48.41,48.32,48.32,200.0,32.9295,32.9295,32.8682,32.8682,200.0
2009-11-10 16:30:00,48.32,48.32,48.32,48.32,0.0,32.8682,32.8682,32.8682,32.8682,0.0
2009-11-11 08:00:00,47.9,47.95,47.68,47.68,3600.0,32.5826,32.6166,32.4329,32.4329,3600.0
2009-11-11 08:30:00,47.77,47.77,47.6,47.6,700.0,32.4941,32.4941,32.3785,32.3785,700.0
2009-11-11 09:00:00,47.54,47.74,47.54,47.67,1600.0,32.3377,32.4737,32.3377,32.4261,1600.0
2009-11-11 09:30:00,47.68,47.92,47.62,47.84,52100.0,32.4329,32.5962,32.3921,32.5417,52100.0
2009-11-11 10:00:00,47.85,48.1,47.82,48.08,37500.0,32.5485,32.7186,32.5281,32.705,37500.0
2009-11-11 10:30:00,48.09,48.09,47.6,47.72,63800.0,32.7118,32.7118,32.3785,32.4601,63800.0
2009-11-11 11:00:00,47.71,47.94,47.59,47.87,25200.0,32.4533,32.6098,32.3717,32.5621,25200.0
2009-11-11 11:30:00,47.94,48.28,47.93,48.01,7000.0,32.6098,32.841,32.603,32.6574,7000.0
2009-11-11 12:00:00,48.01,48.18,47.87,48.18,5400.0,32.6574,32.773,32.5621,32.773,5400.0
2009-11-11 12:30:00,48.19,48.25,48.05,48.18,4300.0,32.7798,32.8206,32.6846,32.773,4300.0
2009-11-11 13:00:00,48.19,48.25,47.98,48.24,5800.0,32.7798,32.8206,32.637,32.8138,5800.0
2009-11-11 13:30:00,48.23,48.28,48.18,48.25,16500.0,32.807,32.841,32.773,32.8206,16500.0
2009-11-11 14:00:00,48.25,48.33,48.18,48.33,24500.0,32.8206,32.8751,32.773,32.8751,24500.0
2009-11-11 14:30:00,48.31,48.34,48.22,48.27,7600.0,32.8614,32.8819,32.8002,32.8342,7600.0
2009-11-11 15:00:00,48.25,48.39,48.15,48.36,47400.0,32.8206,32.9159,32.7526,32.8955,47400.0
2009-11-11 15:30:00,48.36,48.74,48.36,48.71,64300.0,32.8955,33.1539,32.8955,33.1335,64300.0
2009-11-11 16:00:00,48.64,48.7,48.64,48.7,500.0,33.0859,33.1267,33.0859,33.1267,500.0
2009-11-11 16:30:00,48.7,48.7,48.7,48.7,0.0,33.1267,33.1267,33.1267,33.1267,0.0
2009-11-12 08:00:00,46.87,47.0,46.83,46.97,2600.0,31.8819,31.9704,31.8547,31.95,2600.0
2009-11-12 08:30:00,47.05,47.11,46.96,47.04,9200.0,32.0044,32.0452,31.9431,31.9976,9200.0
2009-11-12 09:00:00,47.18,47.2,47.11,47.19,3800.0,32.0928,32.1064,32.0452,32.0996,3800.0
2009-11-12 09:30:00,47.29,47.82,47.18,47.82,162500.0,32.1676,32.5281,32.0928,32.5281,162500.0
2009-11-12 10:00:00,47.77,47.89,47.51,47.7,139600.0,32.4941,32.5758,32.3173,32.4465,139600.0
2009-11-12 10:30:00,47.7,48.26,47.67,48.02,106400.0,32.4465,32.8274,32.4261,32.6642,106400.0
2009-11-12 11:00:00,47.97,48.35,47.74,48.35,123800.0,32.6302,32.8887,32.4737,32.8887,123800.0
2009-11-12 11:30:00,48.26,48.64,47.94,48.36,25000.0,32.8274,33.0859,32.6098,32.8955,25000.0
2009-11-12 12:00:00,48.37,48.69,47.96,48.22,30100.0,32.9023,33.1199,32.6234,32.8002,30100.0
2009-11-12 12:30:00,48.24,48.44,48.2,48.39,16700.0,32.8138,32.9499,32.7866,32.9159,16700.0
2009-11-12 13:00:00,48.37,48.48,48.34,48.39,30200.0,32.9023,32.9771,32.8819,32.9159,30200.0
2009-11-12 13:30:00,48.39,48.48,48.34,48.43,19500.0,32.9159,32.9771,32.8819,32.9431,19500.0
2009-11-12 14:00:00,48.43,48.5,48.35,48.49,54000.0,32.9431,32.9907,32.8887,32.9839,54000.0
2009-11-12 14:30:00,48.5,48.55,48.32,48.4,10800.0,32.9907,33.0247,32.8682,32.9227,10800.0
2009-11-12 15:00:00,48.42,48.42,48.29,48.29,13100.0,32.9363,32.9363,32.8478,32.8478,13100.0
2009-11-12 15:30:00,48.29,48.33,48.15,48.16,31900.0,32.8478,32.8751,32.7526,32.7594,31900.0
2009-11-12 16:00:00,48.27,48.27,48.27,48.27,500.0,32.8342,32.8342,32.8342,32.8342,500.0
2009-11-12 16:30:00,48.0,48.0,48.0,48.0,600.0,32.6506,32.6506,32.6506,32.6506,600.0
2009-11-13 08:00:00,49.91,49.91,49.68,49.76,2200.0,33.9498,33.9498,33.7933,33.8478,2200.0
2009-11-13 08:30:00,49.89,50.22,49.73,50.22,3500.0,33.9362,34.1607,33.8274,34.1607,3500.0
2009-11-13 09:00:00,50.27,50.27,49.92,49.92,2100.0,34.1947,34.1947,33.9566,33.9566,2100.0
2009-11-13 09:30:00,49.95,49.97,49.52,49.54,90700.0,33.977,33.9906,33.6845,33.6981,90700.0
2009-11-13 10:00:00,49.53,49.89,49.47,49.72,35800.0,33.6913,33.9362,33.6505,33.8206,35800.0
2009-11-13 10:30:00,49.68,50.17,49.68,50.03,51900.0,33.7933,34.1267,33.7933,34.0314,51900.0
2009-11-13 11:00:00,50.02,50.05,49.69,49.96,21800.0,34.0246,34.045,33.8002,33.9838,21800.0
2009-11-13 11:30:00,50.0,50.05,49.97,50.0,1700.0,34.011,34.045,33.9906,34.011,1700.0
2009-11-13 12:00:00,50.04,50.16,50.0,50.11,4700.0,34.0382,34.1199,34.011,34.0858,4700.0
2009-11-13 12:30:00,50.12,50.2,50.12,50.15,5400.0,34.0926,34.1471,34.0926,34.1131,5400.0
2009-11-13 13:00:00,50.15,50.28,50.15,50.28,9000.0,34.1131,34.2015,34.1131,34.2015,9000.0
2009-11-13 13:30:00,50.25,50.25,50.16,50.2,4400.0,34.1811,34.1811,34.1199,34.1471,4400.0
2009-11-13 14:00:00,50.21,50.25,50.14,50.14,4500.0,34.1539,34.1811,34.1062,34.1062,4500.0
2009-11-13 14:30:00,50.13,50.25,50.0,50.13,17000.0,34.0994,34.1811,34.011,34.0994,17000.0
2009-11-13 15:00:00,50.13,50.25,50.08,50.22,19900.0,34.0994,34.1811,34.0654,34.1607,19900.0
2009-11-13 15:30:00,50.16,50.28,50.14,50.28,25600.0,34.1199,34.2015,34.1062,34.2015,25600.0
2009-11-13 16:00:00,50.27,50.27,50.27,50.27,1600.0,34.1947,34.1947,34.1947,34.1947,1600.0
2009-11-13 16:30:00,50.27,50.27,50.27,50.27,0.0,34.1947,34.1947,34.1947,34.1947,0.0
2009-11-16 08:00:00,50.99,50.99,50.99,50.99,600.0,34.6844,34.6844,34.6844,34.6844,600.0
2009-11-16 08:30:00,50.79,50.79,50.79,50.79,1600.0,34.5484,34.5484,34.5484,34.5484,1600.0
2009-11-16 09:00:00,50.86,50.86,50.86,50.86,600.0,34.596,34.596,34.596,34.596,600.0
2009-11-16 09:30:00,50.79,51.18,50.78,51.11,26100.0,34.5484,34.8137,34.5416,34.7661,26100.0
2009-11-16 10:00:00,51.1,51.41,51.05,51.06,57400.0,34.7593,34.9701,34.7253,34.7321,57400.0
2009-11-16 10:30:00,51.15,51.55,50.97,51.49,30900.0,34.7933,35.0654,34.6708,35.0245,30900.0
2009-11-16 11:00:00,51.51,51.51,51.11,51.45,7100.0,35.0382,35.0382,34.7661,34.9973,7100.0
2009-11-16 11:30:00,51.42,51.8,51.42,51.69,8900.0,34.9769,35.2354,34.9769,35.1606,8900.0
2009-11-16 12:00:00,51.67,51.67,51.28,51.29,11300.0,35.147,35.147,34.8817,34.8885,11300.0
2009-11-16 12:30:00,51.32,51.47,51.31,51.37,3700.0,34.9089,35.0109,34.9021,34.9429,3700.0
2009-11-16 13:00:00,51.35,51.59,51.31,51.58,18400.0,34.9293,35.0926,34.9021,35.0858,18400.0
2009-11-16 13:30:00,51.57,51.57,51.5,51.55,6100.0,35.079,35.079,35.0313,35.0654,6100.0
2009-11-16 14:00:00,51.58,51.58,51.54,51.55,24900.0,35.0858,35.0858,35.0586,35.0654,24900.0
2009-11-16 14:30:00,51.55,51.6,51.48,51.48,50200.0,35.0654,35.0994,35.0177,35.0177,50200.0
2009-11-16 15:00:00,51.48,51.61,51.37,51.55,56100.0,35.0177,35.1062,34.9429,35.0654,56100.0
2009-11-16 15:30:00,51.55,51.7,51.45,51.63,27000.0,35.0654,35.1674,34.9973,35.1198,27000.0
2009-11-16 16:00:00,51.65,51.65,51.65,51.65,4600.0,35.1334,35.1334,35.1334,35.1334,4600.0
2009-11-16 16:30:00,51.65,51.65,51.65,51.65,0.0,35.1334,35.1334,35.1334,35.1334,0.0
2009-11-17 08:00:00,50.72,50.72,50.72,50.72,0.0,34.5008,34.5008,34.5008,34.5008,0.0
2009-11-17 08:30:00,50.72,50.72,50.72,50.72,0.0,34.5008,34.5008,34.5008,34.5008,0.0
2009-11-17 09:00:00,50.72,50.72,50.72,50.72,0.0,34.5008,34.5008,34.5008,34.5008,0.0
2009-11-17 09:30:00,50.91,50.99,50.8,50.92,24900.0,34.63,34.6844,34.5552,34.6368,24900.0
2009-11-17 10:00:00,50.88,50.9,50.5,50.58,65000.0,34.6096,34.6232,34.3511,34.4055,65000.0
2009-11-17 10:30:00,50.54,50.64,50.03,50.48,45000.0,34.3783,34.4464,34.0314,34.3375,45000.0
2009-11-17 11:00:00,50.5,50.65,50.43,50.59,10600.0,34.3511,34.4532,34.3035,34.4123,10600.0
2009-11-17 11:30:00,50.69,50.75,50.6,50.6,7500.0,34.4804,34.5212,34.4192,34.4192,7500.0
2009-11-17 12:00:00,50.68,50.81,50.65,50.8,5700.0,34.4736,34.562,34.4532,34.5552,5700.0
2009-11-17 12:30:00,50.84,50.9,50.84,50.84,3500.0,34.5824,34.6232,34.5824,34.5824,3500.0
2009-11-17 13:00:00,50.82,50.89,50.8,50.88,8800.0,34.5688,34.6164,34.5552,34.6096,8800.0
2009-11-17 13:30:00,50.88,50.95,50.87,50.95,4200.0,34.6096,34.6572,34.6028,34.6572,4200.0
2009-11-17 14:00:00,50.95,51.02,50.89,50.94,12500.0,34.6572,34.7048,34.6164,34.6504,12500.0
2009-11-17 14:30:00,51.0,51.06,50.91,51.0,7800.0,34.6912,34.7321,34.63,34.6912,7800.0
2009-11-17 15:00:00,51.01,51.25,50.92,51.0,10200.0,34.698,34.8613,34.6368,34.6912,10200.0
2009-11-17 15:30:00,50.98,51.45,50.88,51.0,13200.0,34.6776,34.9973,34.6096,34.6912,13200.0
2009-11-17 16:00:00,51.09,51.09,51.09,51.09,100.0,34.7525,34.7525,34.7525,34.7525,100.0
2009-11-17 16:30:00,51.09,51.09,51.09,51.09,0.0,34.7525,34.7525,34.7525,34.7525,0.0
2009-11-18 08:00:00,51.64,51.64,51.64,51.64,100.0,35.1266,35.1266,35.1266,35.1266,100.0
2009-11-18 08:30:00,51.28,51.42,50.9,50.9,1800.0,34.8817,34.9769,34.6232,34.6232,1800.0
2009-11-18 09:00:00,51.4,51.43,51.38,51.42,2600.0,34.9633,34.9837,34.9497,34.9769,2600.0
2009-11-18 09:30:00,51.38,51.76,51.07,51.12,86900.0,34.9497,35.2082,34.7389,34.7729,86900.0
2009-11-18 10:00:00,51.12,51.27,50.97,51.13,43800.0,34.7729,34.8749,34.6708,34.7797,43800.0
2009-11-18 10:30:00,51.12,51.56,51.04,51.41,35900.0,34.7729,35.0722,34.7184,34.9701,35900.0
2009-11-18 11:00:00,51.49,51.55,51.13,51.31,25800.0,35.0245,35.0654,34.7797,34.9021,25800.0
2009-11-18 11:30:00,51.36,51.45,51.1,51.2,18600.0,34.9361,34.9973,34.7593,34.8273,18600.0
2009-11-18 12:00:00,51.22,51.35,51.22,51.34,7200.0,34.8409,34.9293,34.8409,34.9225,7200.0
2009-11-18 12:30:00,51.33,51.34,51.21,51.24,2700.0,34.9157,34.9225,34.8341,34.8545,2700.0
2009-11-18 13:00:00,51.18,51.33,51.15,51.25,36100.0,34.8137,34.9157,34.7933,34.8613,36100.0
2009-11-18 13:30:00,51.3,51.31,51.23,51.3,8900.0,34.8953,34.9021,34.8477,34.8953,8900.0
2009-11-18 14:00:00,51.29,51.34,51.26,51.3,27200.0,34.8885,34.9225,34.8681,34.8953,27200.0
2009-11-18 14:30:00,51.3,51.39,51.26,51.35,29400.0,34.8953,34.9565,34.8681,34.9293,29400.0
2009-11-18 15:00:00,51.35,51.37,51.27,51.35,9000.0,34.9293,34.9429,34.8749,34.9293,9000.0
2009-11-18 15:30:00,51.38,51.55,51.22,51.36,51700.0,34.9497,35.0654,34.8409,34.9361,51700.0
2009-11-18 16:00:00,51.39,51.39,51.39,51.39,500.0,34.9565,34.9565,34.9565,34.9565,500.0
2009-11-18 16:30:00,51.39,51.39,51.39,51.39,0.0,34.9565,34.9565,34.9565,34.9565,0.0
2009-11-19 08:00:00,50.66,50.66,50.66,50.66,1000.0,34.46,34.46,34.46,34.46,1000.0
2009-11-19 08:30:00,50.5,50.65,50.5,50.65,400.0,34.3511,34.4532,34.3511,34.4532,400.0
2009-11-19 09:00:00,50.68,50.79,50.68,50.74,1500.0,34.4736,34.5484,34.4736,34.5144,1500.0
2009-11-19 09:30:00,50.76,50.89,50.12,50.62,190900.0,34.528,34.6164,34.0926,34.4328,190900.0
2009-11-19 10:00:00,50.66,50.7,50.45,50.54,21200.0,34.46,34.4872,34.3171,34.3783,21200.0
2009-11-19 10:30:00,50.47,50.48,49.97,50.02,47800.0,34.3307,34.3375,33.9906,34.0246,47800.0
2009-11-19 11:00:00,50.05,50.24,49.9,50.11,49000.0,34.045,34.1743,33.943,34.0858,49000.0
2009-11-19 11:30:00,50.18,50.52,50.15,50.45,13600.0,34.1335,34.3647,34.1131,34.3171,13600.0
2009-11-19 12:00:00,50.45,50.59,50.39,50.5,28700.0,34.3171,34.4123,34.2763,34.3511,28700.0
2009-11-19 12:30:00,50.51,50.55,50.46,50.46,17500.0,34.3579,34.3851,34.3239,34.3239,17500.0
2009-11-19 13:00:00,50.5,50.68,50.36,50.56,43600.0,34.3511,34.4736,34.2559,34.3919,43600.0
2009-11-19 13:30:00,50.53,50.7,50.53,50.66,8800.0,34.3715,34.4872,34.3715,34.46,8800.0
2009-11-19 14:00:00,50.65,50.69,50.53,50.65,6800.0,34.4532,34.4804,34.3715,34.4532,6800.0
2009-11-19 14:30:00,50.58,50.68,50.5,50.62,11600.0,34.4055,34.4736,34.3511,34.4328,11600.0
2009-11-19 15:00:00,50.63,50.65,50.43,50.43,10700.0,34.4396,34.4532,34.3035,34.3035,10700.0
2009-11-19 15:30:00,50.52,50.7,50.48,50.59,30600.0,34.3647,34.4872,34.3375,34.4123,30600.0
2009-11-19 16:00:00,50.6,50.6,50.6,50.6,400.0,34.4192,34.4192,34.4192,34.4192,400.0
2009-11-19 16:30:00,50.6,50.6,50.6,50.6,0.0,34.4192,34.4192,34.4192,34.4192,0.0
2009-11-20 08:00:00,50.42,50.42,50.42,50.42,0.0,34.2967,34.2967,34.2967,34.2967,0.0
2009-11-20 08:30:00,50.42,50.42,50.42,50.42,0.0,34.2967,34.2967,34.2967,34.2967,0.0
2009-11-20 09:00:00,50.34,50.34,50.29,50.29,1100.0,34.2423,34.2423,34.2083,34.2083,1100.0
2009-11-20 09:30:00,50.29,50.67,50.24,50.53,65200.0,34.2083,34.4668,34.1743,34.3715,65200.0
2009-11-20 10:00:00,50.49,50.62,50.32,50.49,45700.0,34.3443,34.4328,34.2287,34.3443,45700.0
2009-11-20 10:30:00,50.46,50.58,50.34,50.52,50100.0,34.3239,34.4055,34.2423,34.3647,50100.0
2009-11-20 11:00:00,50.51,50.66,50.38,50.55,29000.0,34.3579,34.46,34.2695,34.3851,29000.0
2009-11-20 11:30:00,50.58,50.75,50.49,50.6,23500.0,34.4055,34.5212,34.3443,34.4192,23500.0
2009-11-20 12:00:00,50.6,50.7,50.6,50.65,6000.0,34.4192,34.4872,34.4192,34.4532,6000.0
2009-11-20 12:30:00,50.62,50.65,50.57,50.6,10500.0,34.4328,34.4532,34.3987,34.4192,10500.0
2009-11-20 13:00:00,50.6,50.63,50.6,50.63,14000.0,34.4192,34.4396,34.4192,34.4396,14000.0
2009-11-20 13:30:00,50.65,50.65,50.56,50.61,6000.0,34.4532,34.4532,34.3919,34.426,6000.0
2009-11-20 14:00:00,50.64,50.74,50.64,50.68,6800.0,34.4464,34.5144,34.4464,34.4736,6800.0
2009-11-20 14:30:00,50.68,50.8,50.6,50.77,30800.0,34.4736,34.5552,34.4192,34.5348,30800.0
2009-11-20 15:00:00,50.77,50.8,50.7,50.76,13100.0,34.5348,34.5552,34.4872,34.528,13100.0
2009-11-20 15:30:00,50.77,50.99,50.62,50.63,65700.0,34.5348,34.6844,34.4328,34.4396,65700.0
2009-11-20 16:00:00,50.67,50.67,50.67,50.67,600.0,34.4668,34.4668,34.4668,34.4668,600.0
2009-11-20 16:30:00,50.67,50.67,50.67,50.67,0.0,34.4668,34.4668,34.4668,34.4668,0.0
2009-11-23 08:30:00,50.79,50.82,50.7,50.82,4200.0,34.5484,34.5688,34.4872,34.5688,4200.0
2009-11-23 09:00:00,50.91,51.38,50.89,51.38,9200.0,34.63,34.9497,34.6164,34.9497,9200.0
2009-11-23 09:30:00,51.41,51.68,51.41,51.45,84100.0,34.9701,35.1538,34.9701,34.9973,84100.0
2009-11-23 10:00:00,51.46,51.59,51.24,51.45,39900.0,35.0041,35.0926,34.8545,34.9973,39900.0
2009-11-23 10:30:00,51.48,51.51,51.0,51.09,22000.0,35.0177,35.0382,34.6912,34.7525,22000.0
2009-11-23 11:00:00,51.09,51.09,50.96,50.96,24100.0,34.7525,34.7525,34.664,34.664,24100.0
2009-11-23 11:30:00,51.03,51.08,51.02,51.05,5700.0,34.7116,34.7457,34.7048,34.7253,5700.0
2009-11-23 12:00:00,51.05,51.1,50.99,51.04,11500.0,34.7253,34.7593,34.6844,34.7184,11500.0
2009-11-23 12:30:00,51.01,51.1,50.98,51.1,9500.0,34.698,34.7593,34.6776,34.7593,9500.0
2009-11-23 13:00:00,51.09,51.25,51.05,51.08,41100.0,34.7525,34.8613,34.7253,34.7457,41100.0
2009-11-23 13:30:00,51.05,51.22,51.0,51.08,13700.0,34.7253,34.8409,34.6912,34.7457,13700.0
2009-11-23 14:00:00,51.11,51.15,51.0,51.1,20700.0,34.7661,34.7933,34.6912,34.7593,20700.0
2009-11-23 14:30:00,51.09,51.26,51.05,51.16,26700.0,34.7525,34.8681,34.7253,34.8001,26700.0
2009-11-23 15:00:00,51.16,51.45,51.16,51.31,41400.0,34.8001,34.9973,34.8001,34.9021,41400.0
2009-11-23 15:30:00,51.31,51.4,51.12,51.25,95500.0,34.9021,34.9633,34.7729,34.8613,95500.0
2009-11-23 16:00:00,51.32,51.32,51.32,51.32,700.0,34.9089,34.9089,34.9089,34.9089,700.0
2009-11-23 16:30:00,51.32,51.32,51.32,51.32,0.0,34.9089,34.9089,34.9089,34.9089,0.0
2009-11-24 08:00:00,51.79,51.79,51.79,51.79,0.0,35.2286,35.2286,35.2286,35.2286,0.0
2009-11-24 08:30:00,51.79,51.79,51.79,51.79,0.0,35.2286,35.2286,35.2286,35.2286,0.0
2009-11-24 09:00:00,51.59,51.59,51.48,51.48,1700.0,35.0926,35.0926,35.0177,35.0177,1700.0
2009-11-24 09:30:00,51.34,51.5,51.01,51.05,57800.0,34.9225,35.0313,34.698,34.7253,57800.0
2009-11-24 10:00:00,51.11,51.41,51.1,51.27,42600.0,34.7661,34.9701,34.7593,34.8749,42600.0
2009-11-24 10:30:00,51.31,51.5,51.22,51.45,29900.0,34.9021,35.0313,34.8409,34.9973,29900.0
2009-11-24 11:00:00,51.41,51.44,51.15,51.21,16500.0,34.9701,34.9905,34.7933,34.8341,16500.0
2009-11-24 11:30:00,51.27,51.27,51.01,51.14,5100.0,34.8749,34.8749,34.698,34.7865,5100.0
2009-11-24 12:00:00,51.13,51.17,51.12,51.16,1200.0,34.7797,34.8069,34.7729,34.8001,1200.0
2009-11-24 12:30:00,51.17,51.21,51.1,51.21,9600.0,34.8069,34.8341,34.7593,34.8341,9600.0
2009-11-24 13:00:00,51.21,51.25,51.2,51.25,3800.0,34.8341,34.8613,34.8273,34.8613,3800.0
2009-11-24 13:30:00,51.25,51.49,51.25,51.32,5700.0,34.8613,35.0245,34.8613,34.9089,5700.0
2009-11-24 14:00:00,51.33,51.4,51.27,51.33,11300.0,34.9157,34.9633,34.8749,34.9157,11300.0
2009-11-24 14:30:00,51.35,51.46,51.31,51.45,18200.0,34.9293,35.0041,34.9021,34.9973,18200.0
2009-11-24 15:00:00,51.45,51.46,51.33,51.35,13600.0,34.9973,35.0041,34.9157,34.9293,13600.0
2009-11-24 15:30:00,51.38,51.45,51.3,51.32,21200.0,34.9497,34.9973,34.8953,34.9089,21200.0
2009-11-24 16:00:00,51.32,51.32,51.32,51.32,100.0,34.9089,34.9089,34.9089,34.9089,100.0
2009-11-24 16:30:00,51.32,51.32,51.32,51.32,0.0,34.9089,34.9089,34.9089,34.9089,0.0
2009-11-25 08:00:00,52.18,52.18,52.18,52.18,100.0,35.4939,35.4939,35.4939,35.4939,100.0
2009-11-25 08:30:00,52.38,52.44,52.21,52.22,3200.0,35.6299,35.6708,35.5143,35.5211,3200.0
2009-11-25 09:00:00,52.08,52.2,51.98,51.98,2700.0,35.4259,35.5075,35.3579,35.3579,2700.0
2009-11-25 09:30:00,51.97,52.15,51.79,52.12,19700.0,35.3511,35.4735,35.2286,35.4531,19700.0
2009-11-25 10:00:00,52.18,52.25,52.06,52.12,17000.0,35.4939,35.5415,35.4123,35.4531,17000.0
2009-11-25 10:30:00,52.13,52.33,52.09,52.25,19200.0,35.4599,35.5959,35.4327,35.5415,19200.0
2009-11-25 11:00:00,52.25,52.42,52.18,52.21,10700.0,35.5415,35.6572,35.4939,35.5143,10700.0
2009-11-25 11:30:00,52.31,52.55,52.27,52.55,32000.0,35.5823,35.7456,35.5551,35.7456,32000.0
2009-11-25 12:00:00,52.52,52.55,52.41,52.47,11100.0,35.7252,35.7456,35.6503,35.6912,11100.0
2009-11-25 12:30:00,52.46,52.46,52.38,52.39,3900.0,35.6844,35.6844,35.6299,35.6367,3900.0
2009-11-25 13:00:00,52.4,52.49,52.35,52.46,6200.0,35.6435,35.7048,35.6095,35.6844,6200.0
2009-11-25 13:30:00,52.48,52.48,52.32,52.32,4300.0,35.698,35.698,35.5891,35.5891,4300.0
2009-11-25 14:00:00,52.33,52.45,52.31,52.43,6900.0,35.5959,35.6776,35.5823,35.664,6900.0
2009-11-25 14:30:00,52.4,52.43,52.23,52.36,10500.0,35.6435,35.664,35.5279,35.6163,10500.0
2009-11-25 15:00:00,52.33,52.42,52.32,52.36,7700.0,35.5959,35.6572,35.5891,35.6163,7700.0
2009-11-25 15:30:00,52.39,52.45,52.32,52.45,14600.0,35.6367,35.6776,35.5891,35.6776,14600.0
2009-11-25 16:00:00,52.44,52.44,52.44,52.44,300.0,35.6708,35.6708,35.6708,35.6708,300.0
2009-11-25 16:30:00,52.44,52.44,52.44,52.44,0.0,35.6708,35.6708,35.6708,35.6708,0.0
2009-11-27 09:30:00,49.33,50.45,49.28,50.35,149400.0,33.5553,34.3171,33.5213,34.2491,149400.0
2009-11-27 10:00:00,50.27,50.86,50.14,50.5,44900.0,34.1947,34.596,34.1062,34.3511,44900.0
2009-11-27 10:30:00,50.45,50.83,50.36,50.59,36700.0,34.3171,34.5756,34.2559,34.4123,36700.0
2009-11-27 11:00:00,50.62,50.78,50.54,50.68,36100.0,34.4328,34.5416,34.3783,34.4736,36100.0
2009-11-27 11:30:00,50.65,51.85,50.63,51.82,26300.0,34.4532,35.2694,34.4396,35.249,26300.0
2009-11-27 12:00:00,51.82,52.2,51.5,51.5,32300.0,35.249,35.5075,35.0313,35.0313,32300.0
2009-11-27 12:30:00,51.47,51.89,51.13,51.19,51800.0,35.0109,35.2966,34.7797,34.8205,51800.0
2009-11-30 08:00:00,50.58,50.89,50.58,50.87,3100.0,34.4055,34.6164,34.4055,34.6028,3100.0
2009-11-30 08:30:00,50.94,51.05,50.82,50.82,1100.0,34.6504,34.7253,34.5688,34.5688,1100.0
2009-11-30 09:00:00,50.78,50.78,50.63,50.72,1500.0,34.5416,34.5416,34.4396,34.5008,1500.0
2009-11-30 09:30:00,50.73,50.77,50.42,50.51,68800.0,34.5076,34.5348,34.2967,34.3579,68800.0
2009-11-30 10:00:00,50.58,51.05,50.58,50.82,25300.0,34.4055,34.7253,34.4055,34.5688,25300.0
2009-11-30 10:30:00,50.9,50.93,50.44,50.53,29500.0,34.6232,34.6436,34.3103,34.3715,29500.0
2009-11-30 11:00:00,50.49,50.49,49.87,49.9,42000.0,34.3443,34.3443,33.9226,33.943,42000.0
2009-11-30 11:30:00,49.85,49.94,49.51,49.8,16900.0,33.909,33.9702,33.6777,33.875,16900.0
2009-11-30 12:00:00,49.8,50.05,49.8,49.9,19500.0,33.875,34.045,33.875,33.943,19500.0
2009-11-30 12:30:00,49.94,49.94,49.74,49.79,3100.0,33.9702,33.9702,33.8342,33.8682,3100.0
2009-11-30 13:00:00,49.79,49.84,49.78,49.81,3700.0,33.8682,33.9022,33.8614,33.8818,3700.0
2009-11-30 13:30:00,49.79,49.99,49.78,49.86,13800.0,33.8682,34.0042,33.8614,33.9158,13800.0
2009-11-30 14:00:00,49.87,50.0,49.85,49.98,7700.0,33.9226,34.011,33.909,33.9974,7700.0
2009-11-30 14:30:00,49.99,50.05,49.97,50.03,10700.0,34.0042,34.045,33.9906,34.0314,10700.0
2009-11-30 15:00:00,50.01,50.2,49.98,50.2,18700.0,34.0178,34.1471,33.9974,34.1471,18700.0
2009-11-30 15:30:00,50.24,50.3,50.1,50.19,50200.0,34.1743,34.2151,34.079,34.1403,50200.0
2009-11-30 16:00:00,50.29,50.29,50.29,50.29,10100.0,34.2083,34.2083,34.2083,34.2083,10100.0
2009-11-30 16:30:00,50.29,50.29,50.29,50.29,0.0,34.2083,34.2083,34.2083,34.2083,0.0
2009-12-01 08:00:00,50.92,50.92,50.92,50.92,100.0,34.6368,34.6368,34.6368,34.6368,100.0
2009-12-01 08:30:00,50.92,50.92,50.92,50.92,0.0,34.6368,34.6368,34.6368,34.6368,0.0
2009-12-01 09:00:00,50.92,50.92,50.92,50.92,0.0,34.6368,34.6368,34.6368,34.6368,0.0
2009-12-01 09:30:00,51.0,51.36,51.0,51.31,29600.0,34.6912,34.9361,34.6912,34.9021,29600.0
2009-12-01 10:00:00,51.31,51.47,51.1,51.47,67100.0,34.9021,35.0109,34.7593,35.0109,67100.0
2009-12-01 10:30:00,51.5,51.58,51.34,51.35,15000.0,35.0313,35.0858,34.9225,34.9293,15000.0
2009-12-01 11:00:00,51.38,51.71,51.38,51.62,21400.0,34.9497,35.1742,34.9497,35.113,21400.0
2009-12-01 11:30:00,51.68,51.8,51.65,51.67,5700.0,35.1538,35.2354,35.1334,35.147,5700.0
2009-12-01 12:00:00,51.66,51.73,51.65,51.72,2700.0,35.1402,35.1878,35.1334,35.181,2700.0
2009-12-01 12:30:00,51.71,51.94,51.71,51.89,5200.0,35.1742,35.3306,35.1742,35.2966,5200.0
2009-12-01 13:00:00,51.87,52.1,51.87,52.1,10500.0,35.283,35.4395,35.283,35.4395,10500.0
2009-12-01 13:30:00,52.1,52.3,52.0,52.26,25400.0,35.4395,35.5755,35.3715,35.5483,25400.0
2009-12-01 14:00:00,52.25,52.32,52.14,52.32,27300.0,35.5415,35.5891,35.4667,35.5891,27300.0
2009-12-01 14:30:00,52.27,52.33,52.21,52.27,50400.0,35.5551,35.5959,35.5143,35.5551,50400.0
2009-12-01 15:00:00,52.3,52.33,52.17,52.3,48000.0,35.5755,35.5959,35.4871,35.5755,48000.0
2009-12-01 15:30:00,52.3,52.33,52.13,52.25,141400.0,35.5755,35.5959,35.4599,35.5415,141400.0
2009-12-01 16:00:00,52.25,52.25,52.25,52.25,100.0,35.5415,35.5415,35.5415,35.5415,100.0
2009-12-01 16:30:00,52.25,52.25,52.25,52.25,0.0,35.5415,35.5415,35.5415,35.5415,0.0
2009-12-02 08:00:00,52.87,52.87,52.87,52.87,200.0,35.9633,35.9633,35.9633,35.9633,200.0
2009-12-02 08:30:00,52.87,52.87,52.87,52.87,0.0,35.9633,35.9633,35.9633,35.9633,0.0
2009-12-02 09:00:00,52.83,52.83,52.79,52.79,2800.0,35.936,35.936,35.9088,35.9088,2800.0
2009-12-02 09:30:00,52.83,53.03,52.81,52.9,53200.0,35.936,36.0721,35.9224,35.9837,53200.0
2009-12-02 10:00:00,52.87,53.31,52.83,53.23,52900.0,35.9633,36.2625,35.936,36.2081,52900.0
2009-12-02 10:30:00,53.23,53.47,53.12,53.33,36600.0,36.2081,36.3714,36.1333,36.2762,36600.0
2009-12-02 11:00:00,53.32,53.32,52.9,53.16,30000.0,36.2694,36.2694,35.9837,36.1605,30000.0
2009-12-02 11:30:00,53.29,53.29,52.83,52.96,8200.0,36.2489,36.2489,35.936,36.0245,8200.0
2009-12-02 12:00:00,52.93,53.0,52.64,52.67,4800.0,36.0041,36.0517,35.8068,35.8272,4800.0
2009-12-02 12:30:00,52.67,52.85,52.67,52.8,10700.0,35.8272,35.9496,35.8272,35.9156,10700.0
2009-12-02 13:00:00,52.8,52.86,52.72,52.75,15300.0,35.9156,35.9564,35.8612,35.8816,15300.0
2009-12-02 13:30:00,52.75,53.15,52.75,53.13,14000.0,35.8816,36.1537,35.8816,36.1401,14000.0
2009-12-02 14:00:00,53.14,53.23,53.09,53.14,18600.0,36.1469,36.2081,36.1129,36.1469,18600.0
2009-12-02 14:30:00,53.14,53.31,53.12,53.25,28800.0,36.1469,36.2625,36.1333,36.2217,28800.0
2009-12-02 15:00:00,53.29,53.35,53.23,53.32,22400.0,36.2489,36.2898,36.2081,36.2694,22400.0
2009-12-02 15:30:00,53.32,53.32,53.12,53.18,35500.0,36.2694,36.2694,36.1333,36.1741,35500.0
2009-12-02 16:00:00,53.24,53.24,53.24,53.24,1300.0,36.2149,36.2149,36.2149,36.2149,1300.0
2009-12-02 16:30:00,53.24,53.24,53.24,53.24,0.0,36.2149,36.2149,36.2149,36.2149,0.0
2009-12-03 09:30:00,53.41,53.69,53.41,53.49,22600.0,36.3306,36.521,36.3306,36.385,22600.0
2009-12-03 10:00:00,53.48,53.51,52.99,53.13,23700.0,36.3782,36.3986,36.0449,36.1401,23700.0
2009-12-03 10:30:00,53.21,53.44,52.98,53.31,10700.0,36.1945,36.351,36.0381,36.2625,10700.0
2009-12-03 11:00:00,53.37,53.4,53.1,53.32,20700.0,36.3034,36.3238,36.1197,36.2694,20700.0
2009-12-03 11:30:00,53.03,53.03,52.85,52.88,3600.0,36.0721,36.0721,35.9496,35.9701,3600.0
2009-12-03 12:00:00,52.96,53.0,52.77,52.8,7200.0,36.0245,36.0517,35.8952,35.9156,7200.0
2009-12-03 12:30:00,52.81,52.93,52.7,52.75,12000.0,35.9224,36.0041,35.8476,35.8816,12000.0
2009-12-03 13:00:00,52.7,52.8,52.7,52.79,3600.0,35.8476,35.9156,35.8476,35.9088,3600.0
2009-12-03 13:30:00,52.8,52.9,52.8,52.86,2600.0,35.9156,35.9837,35.9156,35.9564,2600.0
2009-12-03 14:00:00,52.9,52.9,52.77,52.82,5200.0,35.9837,35.9837,35.8952,35.9292,5200.0
2009-12-03 14:30:00,52.82,52.84,52.7,52.7,5700.0,35.9292,35.9428,35.8476,35.8476,5700.0
2009-12-03 15:00:00,52.68,52.93,52.68,52.9,11900.0,35.834,36.0041,35.834,35.9837,11900.0
2009-12-03 15:30:00,52.9,52.94,52.45,52.64,34700.0,35.9837,36.0109,35.6776,35.8068,34700.0
2009-12-04 09:30:00,53.53,53.59,53.3,53.32,30700.0,36.4122,36.453,36.2557,36.2694,30700.0
2009-12-04 10:00:00,53.44,53.47,52.89,53.13,17100.0,36.351,36.3714,35.9769,36.1401,17100.0
2009-12-04 10:30:00,53.08,53.4,52.93,53.08,20800.0,36.1061,36.3238,36.0041,36.1061,20800.0
2009-12-04 11:00:00,53.03,53.07,52.41,52.53,55200.0,36.0721,36.0993,35.6503,35.732,55200.0
2009-12-04 11:30:00,52.54,52.6,52.03,52.23,15700.0,35.7388,35.7796,35.3919,35.5279,15700.0
2009-12-04 12:00:00,52.26,52.44,52.15,52.4,3200.0,35.5483,35.6708,35.4735,35.6435,3200.0
2009-12-04 12:30:00,52.32,52.59,52.32,52.52,6000.0,35.5891,35.7728,35.5891,35.7252,6000.0
2009-12-04 13:00:00,52.51,52.58,52.24,52.32,5500.0,35.7184,35.766,35.5347,35.5891,5500.0
2009-12-04 13:30:00,52.33,52.39,52.28,52.3,3600.0,35.5959,35.6367,35.5619,35.5755,3600.0
2009-12-04 14:00:00,52.26,52.29,52.03,52.05,7000.0,35.5483,35.5687,35.3919,35.4055,7000.0
2009-12-04 14:30:00,52.04,52.31,52.01,52.31,18300.0,35.3987,35.5823,35.3783,35.5823,18300.0
2009-12-04 15:00:00,52.31,52.49,52.27,52.48,4800.0,35.5823,35.7048,35.5551,35.698,4800.0
2009-12-04 15:30:00,52.48,52.72,52.47,52.64,13500.0,35.698,35.8612,35.6912,35.8068,13500.0
2009-12-07 08:00:00,52.36,52.36,52.14,52.14,1500.0,35.6163,35.6163,35.4667,35.4667,1500.0
2009-12-07 08:30:00,52.14,52.14,52.14,52.14,0.0,35.4667,35.4667,35.4667,35.4667,0.0
2009-12-07 09:00:00,52.2,52.2,52.2,52.2,100.0,35.5075,35.5075,35.5075,35.5075,100.0
2009-12-07 09:30:00,52.19,52.82,52.14,52.82,25300.0,35.5007,35.9292,35.4667,35.9292,25300.0
2009-12-07 10:00:00,52.74,52.77,52.44,52.7,8800.0,35.8748,35.8952,35.6708,35.8476,8800.0
2009-12-07 10:30:00,52.72,52.77,52.48,52.48,7000.0,35.8612,35.8952,35.698,35.698,7000.0
2009-12-07 11:00:00,52.41,52.46,52.31,52.35,8700.0,35.6503,35.6844,35.5823,35.6095,8700.0
2009-12-07 11:30:00,52.51,52.6,52.42,52.6,2300.0,35.7184,35.7796,35.6572,35.7796,2300.0
2009-12-07 12:00:00,52.67,52.67,52.59,52.64,7900.0,35.8272,35.8272,35.7728,35.8068,7900.0
2009-12-07 12:30:00,52.68,52.68,52.55,52.59,900.0,35.834,35.834,35.7456,35.7728,900.0
2009-12-07 13:00:00,52.62,53.59,52.58,53.25,48100.0,35.7932,36.453,35.766,36.2217,48100.0
2009-12-07 13:30:00,53.24,53.38,53.07,53.3,15200.0,36.2149,36.3102,36.0993,36.2557,15200.0
2009-12-07 14:00:00,53.3,53.32,53.02,53.02,5700.0,36.2557,36.2694,36.0653,36.0653,5700.0
2009-12-07 14:30:00,53.0,53.0,52.55,52.65,11700.0,36.0517,36.0517,35.7456,35.8136,11700.0
2009-12-07 15:00:00,52.65,52.67,52.58,52.59,5400.0,35.8136,35.8272,35.766,35.7728,5400.0
2009-12-07 15:30:00,52.59,52.6,52.35,52.35,15700.0,35.7728,35.7796,35.6095,35.6095,15700.0
2009-12-07 16:00:00,52.5,52.5,52.5,52.5,800.0,35.7116,35.7116,35.7116,35.7116,800.0
2009-12-07 16:30:00,52.5,52.5,52.5,52.5,0.0,35.7116,35.7116,35.7116,35.7116,0.0
2009-12-08 08:00:00,51.68,51.68,51.48,51.48,700.0,35.1538,35.1538,35.0177,35.0177,700.0
2009-12-08 08:30:00,51.7,51.7,51.57,51.59,3800.0,35.1674,35.1674,35.079,35.0926,3800.0
2009-12-08 09:00:00,51.74,51.74,51.74,51.74,100.0,35.1946,35.1946,35.1946,35.1946,100.0
2009-12-08 09:30:00,51.7,51.81,51.14,51.49,43400.0,35.1674,35.2422,34.7865,35.0245,43400.0
2009-12-08 10:00:00,51.47,51.57,51.23,51.25,31800.0,35.0109,35.079,34.8477,34.8613,31800.0
2009-12-08 10:30:00,51.24,51.43,51.24,51.38,14300.0,34.8545,34.9837,34.8545,34.9497,14300.0
2009-12-08 11:00:00,51.37,51.71,51.35,51.71,26800.0,34.9429,35.1742,34.9293,35.1742,26800.0
2009-12-08 11:30:00,51.82,51.82,51.22,51.22,8300.0,35.249,35.249,34.8409,34.8409,8300.0
2009-12-08 12:00:00,51.37,51.55,51.24,51.5,2000.0,34.9429,35.0654,34.8545,35.0313,2000.0
2009-12-08 12:30:00,51.47,51.48,51.4,51.45,2100.0,35.0109,35.0177,34.9633,34.9973,2100.0
2009-12-08 13:00:00,51.5,51.6,51.19,51.22,12500.0,35.0313,35.0994,34.8205,34.8409,12500.0
2009-12-08 13:30:00,51.17,51.18,51.1,51.1,5500.0,34.8069,34.8137,34.7593,34.7593,5500.0
2009-12-08 14:00:00,51.1,51.12,51.05,51.06,10800.0,34.7593,34.7729,34.7253,34.7321,10800.0
2009-12-08 14:30:00,51.1,51.13,50.81,50.93,25200.0,34.7593,34.7797,34.562,34.6436,25200.0
2009-12-08 15:00:00,51.0,51.05,50.87,51.02,25500.0,34.6912,34.7253,34.6028,34.7048,25500.0
2009-12-08 15:30:00,51.01,51.22,51.0,51.18,32000.0,34.698,34.8409,34.6912,34.8137,32000.0
2009-12-08 16:00:00,51.16,51.16,51.16,51.16,1500.0,34.8001,34.8001,34.8001,34.8001,1500.0
2009-12-08 16:30:00,51.16,51.16,51.16,51.16,0.0,34.8001,34.8001,34.8001,34.8001,0.0
2009-12-09 08:00:00,51.75,51.75,51.75,51.75,1000.0,35.2014,35.2014,35.2014,35.2014,1000.0
2009-12-09 08:30:00,51.54,51.71,51.54,51.71,800.0,35.0586,35.1742,35.0586,35.1742,800.0
2009-12-09 09:00:00,51.57,51.7,51.42,51.7,4500.0,35.079,35.1674,34.9769,35.1674,4500.0
2009-12-09 09:30:00,51.65,51.77,51.36,51.56,22000.0,35.1334,35.215,34.9361,35.0722,22000.0
2009-12-09 10:00:00,51.59,51.65,51.41,51.54,3700.0,35.0926,35.1334,34.9701,35.0586,3700.0
2009-12-09 10:30:00,51.63,51.68,51.4,51.53,17700.0,35.1198,35.1538,34.9633,35.0518,17700.0
2009-12-09 11:00:00,51.56,51.58,51.4,51.45,10000.0,35.0722,35.0858,34.9633,34.9973,10000.0
2009-12-09 11:30:00,51.5,51.5,51.36,51.4,4200.0,35.0313,35.0313,34.9361,34.9633,4200.0
2009-12-09 12:00:00,51.35,51.35,51.12,51.12,1200.0,34.9293,34.9293,34.7729,34.7729,1200.0
2009-12-09 12:30:00,51.19,51.19,51.19,51.19,100.0,34.8205,34.8205,34.8205,34.8205,100.0
2009-12-09 13:00:00,51.16,51.19,51.12,51.14,900.0,34.8001,34.8205,34.7729,34.7865,900.0
2009-12-09 13:30:00,51.11,51.12,50.98,51.01,6500.0,34.7661,34.7729,34.6776,34.698,6500.0
2009-12-09 14:00:00,51.0,51.12,51.0,51.11,4100.0,34.6912,34.7729,34.6912,34.7661,4100.0
2009-12-09 14:30:00,51.11,51.16,51.11,51.14,1200.0,34.7661,34.8001,34.7661,34.7865,1200.0
2009-12-09 15:00:00,51.17,51.7,51.17,51.66,9300.0,34.8069,35.1674,34.8069,35.1402,9300.0
2009-12-09 15:30:00,51.6,51.62,51.18,51.41,29800.0,35.0994,35.113,34.8137,34.9701,29800.0
2009-12-09 16:00:00,51.37,51.37,51.37,51.37,1900.0,34.9429,34.9429,34.9429,34.9429,1900.0
2009-12-09 16:30:00,51.37,51.37,51.37,51.37,0.0,34.9429,34.9429,34.9429,34.9429,0.0
2009-12-10 09:30:00,51.69,51.82,51.54,51.59,11400.0,35.1606,35.249,35.0586,35.0926,11400.0
2009-12-10 10:00:00,51.53,51.53,51.3,51.52,10000.0,35.0518,35.0518,34.8953,35.045,10000.0
2009-12-10 10:30:00,51.54,51.69,51.51,51.69,5900.0,35.0586,35.1606,35.0382,35.1606,5900.0
2009-12-10 11:00:00,51.63,51.98,51.63,51.98,6700.0,35.1198,35.3579,35.1198,35.3579,6700.0
2009-12-10 11:30:00,51.96,51.98,51.8,51.82,7000.0,35.3443,35.3579,35.2354,35.249,7000.0
2009-12-10 12:00:00,51.8,51.8,51.69,51.71,1500.0,35.2354,35.2354,35.1606,35.1742,1500.0
2009-12-10 12:30:00,51.69,51.71,51.45,51.66,5900.0,35.1606,35.1742,34.9973,35.1402,5900.0
2009-12-10 13:00:00,51.5,51.67,51.39,51.41,1800.0,35.0313,35.147,34.9565,34.9701,1800.0
2009-12-10 13:30:00,51.51,51.65,51.51,51.65,1600.0,35.0382,35.1334,35.0382,35.1334,1600.0
2009-12-10 14:00:00,51.68,51.8,51.68,51.76,1600.0,35.1538,35.2354,35.1538,35.2082,1600.0
2009-12-10 14:30:00,51.75,51.8,51.75,51.8,1900.0,35.2014,35.2354,35.2014,35.2354,1900.0
2009-12-10 15:00:00,51.8,51.8,51.74,51.76,5100.0,35.2354,35.2354,35.1946,35.2082,5100.0
2009-12-10 15:30:00,51.77,51.8,51.63,51.64,5500.0,35.215,35.2354,35.1198,35.1266,5500.0
2009-12-11 09:30:00,52.25,52.39,51.92,52.32,17300.0,35.5415,35.6367,35.317,35.5891,17300.0
2009-12-11 10:00:00,52.3,52.42,52.12,52.42,4600.0,35.5755,35.6572,35.4531,35.6572,4600.0
2009-12-11 10:30:00,52.4,52.49,52.22,52.22,10800.0,35.6435,35.7048,35.5211,35.5211,10800.0
2009-12-11 11:00:00,52.37,52.42,52.05,52.16,5900.0,35.6231,35.6572,35.4055,35.4803,5900.0
2009-12-11 11:30:00,52.15,52.25,52.15,52.24,800.0,35.4735,35.5415,35.4735,35.5347,800.0
2009-12-11 12:00:00,52.25,52.25,52.19,52.19,1500.0,35.5415,35.5415,35.5007,35.5007,1500.0
2009-12-11 12:30:00,52.23,52.29,52.2,52.27,2600.0,35.5279,35.5687,35.5075,35.5551,2600.0
2009-12-11 13:00:00,52.29,52.4,52.19,52.29,9100.0,35.5687,35.6435,35.5007,35.5687,9100.0
2009-12-11 13:30:00,52.26,52.26,52.18,52.18,500.0,35.5483,35.5483,35.4939,35.4939,500.0
2009-12-11 14:00:00,52.18,52.45,52.12,52.12,7800.0,35.4939,35.6776,35.4531,35.4531,7800.0
2009-12-11 14:30:00,52.15,52.19,52.07,52.12,3500.0,35.4735,35.5007,35.4191,35.4531,3500.0
2009-12-11 15:00:00,52.1,52.14,52.03,52.14,6700.0,35.4395,35.4667,35.3919,35.4667,6700.0
2009-12-11 15:30:00,52.14,52.48,52.14,52.32,7800.0,35.4667,35.698,35.4667,35.5891,7800.0
2009-12-14 09:00:00,52.82,52.82,52.82,52.82,100.0,35.9292,35.9292,35.9292,35.9292,100.0
2009-12-14 09:30:00,52.81,52.88,52.76,52.8,14700.0,35.9224,35.9701,35.8884,35.9156,14700.0
2009-12-14 10:00:00,52.81,52.84,52.61,52.76,8600.0,35.9224,35.9428,35.7864,35.8884,8600.0
2009-12-14 10:30:00,52.8,52.92,52.72,52.85,24300.0,35.9156,35.9973,35.8612,35.9496,24300.0
2009-12-14 11:00:00,52.88,52.91,52.71,52.85,19900.0,35.9701,35.9905,35.8544,35.9496,19900.0
2009-12-14 11:30:00,52.78,52.99,52.78,52.86,3600.0,35.902,36.0449,35.902,35.9564,3600.0
2009-12-14 12:00:00,52.9,53.01,52.86,52.99,3500.0,35.9837,36.0585,35.9564,36.0449,3500.0
2009-12-14 12:30:00,52.99,53.14,52.99,53.14,3700.0,36.0449,36.1469,36.0449,36.1469,3700.0
2009-12-14 13:00:00,53.09,53.15,52.99,52.99,1900.0,36.1129,36.1537,36.0449,36.0449,1900.0
2009-12-14 13:30:00,52.99,53.02,52.99,53.0,4400.0,36.0449,36.0653,36.0449,36.0517,4400.0
2009-12-14 14:00:00,52.99,53.01,52.99,53.01,1100.0,36.0449,36.0585,36.0449,36.0585,1100.0
2009-12-14 14:30:00,53.01,53.15,52.99,53.0,6800.0,36.0585,36.1537,36.0449,36.0517,6800.0
2009-12-14 15:00:00,53.0,53.05,52.99,53.02,6800.0,36.0517,36.0857,36.0449,36.0653,6800.0
2009-12-14 15:30:00,53.04,53.05,53.0,53.0,14500.0,36.0789,36.0857,36.0517,36.0517,14500.0
2009-12-14 16:00:00,52.99,52.99,52.99,52.99,1300.0,36.0449,36.0449,36.0449,36.0449,1300.0
2009-12-14 16:30:00,52.99,52.99,52.99,52.99,0.0,36.0449,36.0449,36.0449,36.0449,0.0
2009-12-15 08:30:00,52.34,52.42,52.34,52.42,400.0,35.6027,35.6572,35.6027,35.6572,400.0
2009-12-15 09:00:00,52.42,52.42,52.42,52.42,0.0,35.6572,35.6572,35.6572,35.6572,0.0
2009-12-15 09:30:00,52.62,52.64,52.49,52.5,16600.0,35.7932,35.8068,35.7048,35.7116,16600.0
2009-12-15 10:00:00,52.5,52.65,52.5,52.54,14900.0,35.7116,35.8136,35.7116,35.7388,14900.0
2009-12-15 10:30:00,52.53,52.68,52.53,52.61,22800.0,35.732,35.834,35.732,35.7864,22800.0
2009-12-15 11:00:00,52.6,52.6,52.47,52.48,16100.0,35.7796,35.7796,35.6912,35.698,16100.0
2009-12-15 11:30:00,52.45,52.51,52.43,52.51,1400.0,35.6776,35.7184,35.664,35.7184,1400.0
2009-12-15 12:00:00,52.42,52.67,52.38,52.67,2600.0,35.6572,35.8272,35.6299,35.8272,2600.0
2009-12-15 12:30:00,52.63,52.71,52.5,52.56,4900.0,35.8,35.8544,35.7116,35.7524,4900.0
2009-12-15 13:00:00,52.56,52.64,52.54,52.62,1500.0,35.7524,35.8068,35.7388,35.7932,1500.0
2009-12-15 13:30:00,52.51,52.59,52.49,52.55,1800.0,35.7184,35.7728,35.7048,35.7456,1800.0
2009-12-15 14:00:00,52.57,52.66,52.57,52.61,2000.0,35.7592,35.8204,35.7592,35.7864,2000.0
2009-12-15 14:30:00,52.61,52.66,52.61,52.64,1500.0,35.7864,35.8204,35.7864,35.8068,1500.0
2009-12-15 15:00:00,52.61,52.63,52.48,52.5,3000.0,35.7864,35.8,35.698,35.7116,3000.0
2009-12-15 15:30:00,52.49,52.53,52.35,52.45,4200.0,35.7048,35.732,35.6095,35.6776,4200.0
2009-12-15 16:00:00,52.45,52.45,52.45,52.45,100.0,35.6776,35.6776,35.6776,35.6776,100.0
2009-12-15 16:30:00,52.45,52.45,52.45,52.45,0.0,35.6776,35.6776,35.6776,35.6776,0.0
2009-12-16 08:00:00,52.53,52.53,52.53,52.53,200.0,35.732,35.732,35.732,35.732,200.0
2009-12-16 08:30:00,52.64,52.67,52.58,52.58,1200.0,35.8068,35.8272,35.766,35.766,1200.0
2009-12-16 09:00:00,52.56,52.62,52.52,52.62,2200.0,35.7524,35.7932,35.7252,35.7932,2200.0
2009-12-16 09:30:00,52.6,52.85,52.6,52.82,6200.0,35.7796,35.9496,35.7796,35.9292,6200.0
2009-12-16 10:00:00,52.82,52.9,52.77,52.8,8000.0,35.9292,35.9837,35.8952,35.9156,8000.0
2009-12-16 10:30:00,52.8,52.86,52.77,52.86,1900.0,35.9156,35.9564,35.8952,35.9564,1900.0
2009-12-16 11:00:00,52.84,52.94,52.79,52.94,13900.0,35.9428,36.0109,35.9088,36.0109,13900.0
2009-12-16 11:30:00,52.97,53.31,52.91,53.13,27200.0,36.0313,36.2625,35.9905,36.1401,27200.0
2009-12-16 12:00:00,53.14,53.32,53.13,53.17,16700.0,36.1469,36.2694,36.1401,36.1673,16700.0
2009-12-16 12:30:00,53.18,53.2,53.08,53.08,18600.0,36.1741,36.1877,36.1061,36.1061,18600.0
2009-12-16 13:00:00,53.08,53.21,53.08,53.13,31900.0,36.1061,36.1945,36.1061,36.1401,31900.0
2009-12-16 13:30:00,53.12,53.23,53.03,53.03,16400.0,36.1333,36.2081,36.0721,36.0721,16400.0
2009-12-16 14:00:00,53.02,53.09,52.77,53.0,26900.0,36.0653,36.1129,35.8952,36.0517,26900.0
2009-12-16 14:30:00,52.98,53.0,52.61,52.63,15700.0,36.0381,36.0517,35.7864,35.8,15700.0
2009-12-16 15:00:00,52.62,52.68,52.54,52.55,9500.0,35.7932,35.834,35.7388,35.7456,9500.0
2009-12-16 15:30:00,52.56,52.72,52.51,52.65,12400.0,35.7524,35.8612,35.7184,35.8136,12400.0
2009-12-16 16:00:00,52.6,52.6,52.6,52.6,500.0,35.7796,35.7796,35.7796,35.7796,500.0
2009-12-16 16:30:00,52.6,52.6,52.6,52.6,0.0,35.7796,35.7796,35.7796,35.7796,0.0
2009-12-17 09:30:00,51.79,51.8,51.58,51.65,27300.0,35.2286,35.2354,35.0858,35.1334,27300.0
2009-12-17 10:00:00,51.66,51.79,51.62,51.71,14600.0,35.1402,35.2286,35.113,35.1742,14600.0
2009-12-17 10:30:00,51.69,51.77,51.58,51.7,6400.0,35.1606,35.215,35.0858,35.1674,6400.0
2009-12-17 11:00:00,51.7,51.7,51.55,51.61,4700.0,35.1674,35.1674,35.0654,35.1062,4700.0
2009-12-17 11:30:00,51.6,51.61,51.35,51.35,7300.0,35.0994,35.1062,34.9293,34.9293,7300.0
2009-12-17 12:00:00,51.35,51.38,51.25,51.35,8200.0,34.9293,34.9497,34.8613,34.9293,8200.0
2009-12-17 12:30:00,51.38,51.41,51.22,51.36,13200.0,34.9497,34.9701,34.8409,34.9361,13200.0
2009-12-17 13:00:00,51.34,51.43,51.24,51.25,7700.0,34.9225,34.9837,34.8545,34.8613,7700.0
2009-12-17 13:30:00,51.25,51.33,51.24,51.31,8100.0,34.8613,34.9157,34.8545,34.9021,8100.0
2009-12-17 14:00:00,51.36,51.43,51.3,51.34,8100.0,34.9361,34.9837,34.8953,34.9225,8100.0
2009-12-17 14:30:00,51.42,51.44,51.3,51.3,4500.0,34.9769,34.9905,34.8953,34.8953,4500.0
2009-12-17 15:00:00,51.3,51.49,51.3,51.41,6300.0,34.8953,35.0245,34.8953,34.9701,6300.0
2009-12-17 15:30:00,51.41,51.49,51.38,51.43,13300.0,34.9701,35.0245,34.9497,34.9837,13300.0
2009-12-18 09:30:00,51.14,51.32,50.92,50.94,24700.0,34.7865,34.9089,34.6368,34.6504,24700.0
2009-12-18 10:00:00,51.01,51.17,50.97,50.97,11000.0,34.698,34.8069,34.6708,34.6708,11000.0
2009-12-18 10:30:00,50.96,50.97,50.57,50.6,52400.0,34.664,34.6708,34.3987,34.4192,52400.0
2009-12-18 11:00:00,50.67,50.85,50.35,50.49,19900.0,34.4668,34.5892,34.2491,34.3443,19900.0
2009-12-18 11:30:00,50.52,50.52,50.25,50.25,36800.0,34.3647,34.3647,34.1811,34.1811,36800.0
2009-12-18 12:00:00,50.29,50.39,50.29,50.37,6000.0,34.2083,34.2763,34.2083,34.2627,6000.0
2009-12-18 12:30:00,50.31,50.49,50.3,50.33,28200.0,34.2219,34.3443,34.2151,34.2355,28200.0
2009-12-18 13:00:00,50.35,50.55,50.3,50.52,8200.0,34.2491,34.3851,34.2151,34.3647,8200.0
2009-12-18 13:30:00,50.52,50.54,50.37,50.53,6500.0,34.3647,34.3783,34.2627,34.3715,6500.0
2009-12-18 14:00:00,50.53,50.6,50.44,50.6,12200.0,34.3715,34.4192,34.3103,34.4192,12200.0
2009-12-18 14:30:00,50.58,50.91,50.46,50.46,33800.0,34.4055,34.63,34.3239,34.3239,33800.0
2009-12-18 15:00:00,50.47,50.49,50.4,50.49,10500.0,34.3307,34.3443,34.2831,34.3443,10500.0
2009-12-18 15:30:00,50.48,50.55,50.38,50.44,18900.0,34.3375,34.3851,34.2695,34.3103,18900.0
2009-12-21 08:00:00,50.74,50.74,50.74,50.74,200.0,34.5144,34.5144,34.5144,34.5144,200.0
2009-12-21 08:30:00,50.74,50.74,50.74,50.74,0.0,34.5144,34.5144,34.5144,34.5144,0.0
2009-12-21 09:00:00,50.74,50.74,50.74,50.74,0.0,34.5144,34.5144,34.5144,34.5144,0.0
2009-12-21 09:30:00,50.58,50.85,50.58,50.73,5800.0,34.4055,34.5892,34.4055,34.5076,5800.0
2009-12-21 10:00:00,50.72,50.95,50.65,50.65,15400.0,34.5008,34.6572,34.4532,34.4532,15400.0
2009-12-21 10:30:00,50.53,50.68,50.49,50.56,9000.0,34.3715,34.4736,34.3443,34.3919,9000.0
2009-12-21 11:00:00,50.59,50.77,50.53,50.53,5200.0,34.4123,34.5348,34.3715,34.3715,5200.0
2009-12-21 11:30:00,50.61,50.64,50.52,50.61,3500.0,34.426,34.4464,34.3647,34.426,3500.0
2009-12-21 12:00:00,50.67,51.0,50.65,50.77,12900.0,34.4668,34.6912,34.4532,34.5348,12900.0
2009-12-21 12:30:00,50.76,50.79,50.75,50.79,2900.0,34.528,34.5484,34.5212,34.5484,2900.0
2009-12-21 13:00:00,50.8,50.82,50.76,50.79,1000.0,34.5552,34.5688,34.528,34.5484,1000.0
2009-12-21 13:30:00,50.75,50.8,50.75,50.79,5000.0,34.5212,34.5552,34.5212,34.5484,5000.0
2009-12-21 14:00:00,50.76,50.83,50.76,50.76,3100.0,34.528,34.5756,34.528,34.528,3100.0
2009-12-21 14:30:00,50.8,50.8,50.75,50.75,3600.0,34.5552,34.5552,34.5212,34.5212,3600.0
2009-12-21 15:00:00,50.75,50.77,50.61,50.73,16400.0,34.5212,34.5348,34.426,34.5076,16400.0
2009-12-21 15:30:00,50.73,50.83,50.6,50.83,14200.0,34.5076,34.5756,34.4192,34.5756,14200.0
2009-12-21 16:00:00,50.83,50.83,50.83,50.83,0.0,34.5756,34.5756,34.5756,34.5756,0.0
2009-12-21 16:30:00,50.83,50.83,50.83,50.83,0.0,34.5756,34.5756,34.5756,34.5756,0.0
2009-12-22 08:30:00,50.7,50.7,50.7,50.7,200.0,34.4872,34.4872,34.4872,34.4872,200.0
2009-12-22 09:00:00,50.7,50.7,50.7,50.7,0.0,34.4872,34.4872,34.4872,34.4872,0.0
2009-12-22 09:30:00,50.83,51.06,50.79,50.88,8300.0,34.5756,34.7321,34.5484,34.6096,8300.0
2009-12-22 10:00:00,50.87,51.13,50.8,51.0,40400.0,34.6028,34.7797,34.5552,34.6912,40400.0
2009-12-22 10:30:00,50.99,51.03,50.69,50.75,23900.0,34.6844,34.7116,34.4804,34.5212,23900.0
2009-12-22 11:00:00,50.7,50.72,50.6,50.61,18700.0,34.4872,34.5008,34.4192,34.426,18700.0
2009-12-22 11:30:00,50.6,50.64,50.58,50.64,1600.0,34.4192,34.4464,34.4055,34.4464,1600.0
2009-12-22 12:00:00,50.63,50.76,50.63,50.76,1600.0,34.4396,34.528,34.4396,34.528,1600.0
2009-12-22 12:30:00,50.8,50.84,50.75,50.8,2600.0,34.5552,34.5824,34.5212,34.5552,2600.0
2009-12-22 13:00:00,50.78,50.8,50.63,50.7,4900.0,34.5416,34.5552,34.4396,34.4872,4900.0
2009-12-22 13:30:00,50.73,50.77,50.67,50.75,2600.0,34.5076,34.5348,34.4668,34.5212,2600.0
2009-12-22 14:00:00,50.74,50.8,50.72,50.76,4000.0,34.5144,34.5552,34.5008,34.528,4000.0
2009-12-22 14:30:00,50.78,50.79,50.72,50.73,4600.0,34.5416,34.5484,34.5008,34.5076,4600.0
2009-12-22 15:00:00,50.74,50.78,50.68,50.74,5800.0,34.5144,34.5416,34.4736,34.5144,5800.0
2009-12-22 15:30:00,50.76,50.84,50.65,50.7,25100.0,34.528,34.5824,34.4532,34.4872,25100.0
2009-12-22 16:00:00,50.68,50.68,50.68,50.68,1300.0,34.4736,34.4736,34.4736,34.4736,1300.0
2009-12-22 16:30:00,50.68,50.68,50.68,50.68,0.0,34.4736,34.4736,34.4736,34.4736,0.0
2009-12-23 08:30:00,50.98,51.02,50.96,50.97,1500.0,34.6776,34.7048,34.664,34.6708,1500.0
2009-12-23 09:00:00,50.94,50.94,50.83,50.89,1000.0,34.6504,34.6504,34.5756,34.6164,1000.0
2009-12-23 09:30:00,50.87,50.96,50.74,50.8,21300.0,34.6028,34.664,34.5144,34.5552,21300.0
2009-12-23 10:00:00,50.74,50.92,50.7,50.89,72700.0,34.5144,34.6368,34.4872,34.6164,72700.0
2009-12-23 10:30:00,50.9,51.0,50.88,50.92,3900.0,34.6232,34.6912,34.6096,34.6368,3900.0
2009-12-23 11:00:00,50.93,51.12,50.89,51.1,16200.0,34.6436,34.7729,34.6164,34.7593,16200.0
2009-12-23 11:30:00,51.1,51.34,51.0,51.25,18500.0,34.7593,34.9225,34.6912,34.8613,18500.0
2009-12-23 12:00:00,51.3,51.55,51.24,51.55,11400.0,34.8953,35.0654,34.8545,35.0654,11400.0
2009-12-23 12:30:00,51.56,51.63,51.5,51.62,7100.0,35.0722,35.1198,35.0313,35.113,7100.0
2009-12-23 13:00:00,51.56,51.62,51.5,51.54,3600.0,35.0722,35.113,35.0313,35.0586,3600.0
2009-12-23 13:30:00,51.55,51.62,51.54,51.59,1900.0,35.0654,35.113,35.0586,35.0926,1900.0
2009-12-23 14:00:00,51.6,51.6,51.44,51.47,3700.0,35.0994,35.0994,34.9905,35.0109,3700.0
2009-12-23 14:30:00,51.47,51.51,51.39,51.45,3000.0,35.0109,35.0382,34.9565,34.9973,3000.0
2009-12-23 15:00:00,51.37,51.52,51.35,51.41,13600.0,34.9429,35.045,34.9293,34.9701,13600.0
2009-12-23 15:30:00,51.41,51.41,51.25,51.33,10000.0,34.9701,34.9701,34.8613,34.9157,10000.0
2009-12-23 16:00:00,51.28,51.28,51.28,51.28,500.0,34.8817,34.8817,34.8817,34.8817,500.0
2009-12-23 16:30:00,51.28,51.28,51.28,51.28,0.0,34.8817,34.8817,34.8817,34.8817,0.0
2009-12-24 09:30:00,51.58,51.59,51.37,51.46,2000.0,35.0858,35.0926,34.9429,35.0041,2000.0
2009-12-24 10:00:00,51.42,51.44,51.32,51.37,23700.0,34.9769,34.9905,34.9089,34.9429,23700.0
2009-12-24 10:30:00,51.4,51.6,51.4,51.59,2200.0,34.9633,35.0994,34.9633,35.0926,2200.0
2009-12-24 11:00:00,51.59,51.62,51.51,51.62,3200.0,35.0926,35.113,35.0382,35.113,3200.0
2009-12-24 11:30:00,51.63,51.7,51.52,51.64,2500.0,35.1198,35.1674,35.045,35.1266,2500.0
2009-12-24 12:00:00,51.61,51.61,51.44,51.55,2400.0,35.1062,35.1062,34.9905,35.0654,2400.0
2009-12-24 12:30:00,51.52,51.55,51.42,51.48,4500.0,35.045,35.0654,34.9769,35.0177,4500.0
2009-12-28 09:00:00,52.03,52.03,52.03,52.03,200.0,35.3919,35.3919,35.3919,35.3919,200.0
2009-12-28 09:30:00,52.01,52.1,51.85,52.08,17000.0,35.3783,35.4395,35.2694,35.4259,17000.0
2009-12-28 10:00:00,51.96,51.98,51.78,51.92,8300.0,35.3443,35.3579,35.2218,35.317,8300.0
2009-12-28 10:30:00,51.92,51.94,51.86,51.86,6500.0,35.317,35.3306,35.2762,35.2762,6500.0
2009-12-28 11:00:00,51.83,52.11,51.83,52.09,34700.0,35.2558,35.4463,35.2558,35.4327,34700.0
2009-12-28 11:30:00,52.11,52.26,52.09,52.14,6400.0,35.4463,35.5483,35.4327,35.4667,6400.0
2009-12-28 12:00:00,52.18,52.25,52.14,52.21,2300.0,35.4939,35.5415,35.4667,35.5143,2300.0
2009-12-28 12:30:00,52.21,52.3,52.2,52.29,2700.0,35.5143,35.5755,35.5075,35.5687,2700.0
2009-12-28 13:00:00,52.24,52.25,52.1,52.11,1200.0,35.5347,35.5415,35.4395,35.4463,1200.0
2009-12-28 13:30:00,52.12,52.15,51.88,52.09,5600.0,35.4531,35.4735,35.2898,35.4327,5600.0
2009-12-28 14:00:00,52.03,52.09,52.01,52.09,4100.0,35.3919,35.4327,35.3783,35.4327,4100.0
2009-12-28 14:30:00,52.05,52.08,52.02,52.03,2400.0,35.4055,35.4259,35.3851,35.3919,2400.0
2009-12-28 15:00:00,52.04,52.11,52.02,52.07,3600.0,35.3987,35.4463,35.3851,35.4191,3600.0
2009-12-28 15:30:00,52.07,52.12,51.96,52.02,13400.0,35.4191,35.4531,35.3443,35.3851,13400.0
2009-12-28 16:00:00,52.19,52.19,52.02,52.02,300.0,35.5007,35.5007,35.3851,35.3851,300.0
2009-12-28 16:30:00,52.02,52.02,52.02,52.02,0.0,35.3851,35.3851,35.3851,35.3851,0.0
2009-12-29 09:00:00,52.82,52.82,52.67,52.79,3300.0,35.9292,35.9292,35.8272,35.9088,3300.0
2009-12-29 09:30:00,52.74,52.9,52.67,52.75,29200.0,35.8748,35.9837,35.8272,35.8816,29200.0
2009-12-29 10:00:00,52.75,52.86,52.65,52.65,16300.0,35.8816,35.9564,35.8136,35.8136,16300.0
2009-12-29 10:30:00,52.71,52.75,52.53,52.53,6200.0,35.8544,35.8816,35.732,35.732,6200.0
2009-12-29 11:00:00,52.56,52.62,52.2,52.2,6900.0,35.7524,35.7932,35.5075,35.5075,6900.0
2009-12-29 11:30:00,52.35,52.49,52.35,52.49,2500.0,35.6095,35.7048,35.6095,35.7048,2500.0
2009-12-29 12:00:00,52.5,52.56,52.48,52.54,1200.0,35.7116,35.7524,35.698,35.7388,1200.0
2009-12-29 12:30:00,52.54,52.59,52.46,52.46,2400.0,35.7388,35.7728,35.6844,35.6844,2400.0
2009-12-29 13:00:00,52.4,52.48,52.39,52.42,2300.0,35.6435,35.698,35.6367,35.6572,2300.0
2009-12-29 13:30:00,52.45,52.45,52.41,52.41,1400.0,35.6776,35.6776,35.6503,35.6503,1400.0
2009-12-29 14:00:00,52.42,52.53,52.42,52.46,3800.0,35.6572,35.732,35.6572,35.6844,3800.0
2009-12-29 14:30:00,52.46,52.65,52.46,52.64,5100.0,35.6844,35.8136,35.6844,35.8068,5100.0
2009-12-29 15:00:00,52.65,52.8,52.62,52.62,8100.0,35.8136,35.9156,35.7932,35.7932,8100.0
2009-12-29 15:30:00,52.64,52.78,52.38,52.48,4300.0,35.8068,35.902,35.6299,35.698,4300.0
2009-12-29 16:00:00,52.43,52.43,52.43,52.43,100.0,35.664,35.664,35.664,35.664,100.0
2009-12-29 16:30:00,52.43,52.43,52.43,52.43,0.0,35.664,35.664,35.664,35.664,0.0
2009-12-30 09:30:00,52.21,52.25,52.09,52.16,10600.0,35.5143,35.5415,35.4327,35.4803,10600.0
2009-12-30 10:00:00,52.13,52.21,52.03,52.07,6800.0,35.4599,35.5143,35.3919,35.4191,6800.0
2009-12-30 10:30:00,52.07,52.11,51.9,51.99,5000.0,35.4191,35.4463,35.3034,35.3647,5000.0
2009-12-30 11:00:00,51.94,52.08,51.94,51.98,3700.0,35.3306,35.4259,35.3306,35.3579,3700.0
2009-12-30 11:30:00,51.97,52.05,51.91,52.05,1800.0,35.3511,35.4055,35.3102,35.4055,1800.0
2009-12-30 12:00:00,52.0,52.01,51.98,51.98,900.0,35.3715,35.3783,35.3579,35.3579,900.0
2009-12-30 12:30:00,52.03,52.05,51.98,51.98,1000.0,35.3919,35.4055,35.3579,35.3579,1000.0
2009-12-30 13:00:00,51.96,52.05,51.96,51.96,2500.0,35.3443,35.4055,35.3443,35.3443,2500.0
2009-12-30 13:30:00,52.02,52.08,52.01,52.01,3100.0,35.3851,35.4259,35.3783,35.3783,3100.0
2009-12-30 14:00:00,52.03,52.08,51.98,52.05,1900.0,35.3919,35.4259,35.3579,35.4055,1900.0
2009-12-30 14:30:00,51.99,52.1,51.99,52.09,4900.0,35.3647,35.4395,35.3647,35.4327,4900.0
2009-12-30 15:00:00,52.09,52.11,51.99,51.99,7000.0,35.4327,35.4463,35.3647,35.3647,7000.0
2009-12-30 15:30:00,52.03,52.19,52.0,52.19,8600.0,35.3919,35.5007,35.3715,35.5007,8600.0
2009-12-30 16:00:00,52.12,52.12,52.12,52.12,100.0,35.4531,35.4531,35.4531,35.4531,100.0
2009-12-30 16:30:00,52.12,52.12,52.12,52.12,0.0,35.4531,35.4531,35.4531,35.4531,0.0
2009-12-31 09:30:00,52.37,52.45,52.31,52.36,700.0,35.6231,35.6776,35.5823,35.6163,700.0
2009-12-31 10:00:00,52.3,52.36,52.22,52.28,4600.0,35.5755,35.6163,35.5211,35.5619,4600.0
2009-12-31 10:30:00,52.27,52.28,52.18,52.2,6200.0,35.5551,35.5619,35.4939,35.5075,6200.0
2009-12-31 11:00:00,52.18,52.21,52.18,52.2,600.0,35.4939,35.5143,35.4939,35.5075,600.0
2009-12-31 11:30:00,52.17,52.25,52.17,52.25,2400.0,35.4871,35.5415,35.4871,35.5415,2400.0
2009-12-31 12:00:00,52.25,52.25,52.2,52.21,400.0,35.5415,35.5415,35.5075,35.5143,400.0
2009-12-31 12:30:00,52.2,52.25,52.17,52.24,1100.0,35.5075,35.5415,35.4871,35.5347,1100.0
2009-12-31 13:00:00,52.25,52.26,52.18,52.18,2000.0,35.5415,35.5483,35.4939,35.4939,2000.0
2009-12-31 13:30:00,52.23,52.24,52.21,52.24,700.0,35.5279,35.5347,35.5143,35.5347,700.0
2009-12-31 14:00:00,52.23,52.23,52.2,52.23,2500.0,35.5279,35.5279,35.5075,35.5279,2500.0
2009-12-31 14:30:00,52.23,52.24,52.2,52.2,2600.0,35.5279,35.5347,35.5075,35.5075,2600.0
2009-12-31 15:00:00,52.21,52.25,52.19,52.22,6000.0,35.5143,35.5415,35.5007,35.5211,6000.0
2009-12-31 15:30:00,52.22,52.22,52.03,52.03,3800.0,35.5211,35.5211,35.3919,35.3919,3800.0
2010-01-04 08:30:00,53.38,53.51,53.38,53.46,800.0,36.3102,36.3986,36.3102,36.3646,800.0
2010-01-04 09:00:00,53.46,53.59,53.32,53.32,1600.0,36.3646,36.453,36.2694,36.2694,1600.0
2010-01-04 09:30:00,53.32,53.5,52.99,53.15,44500.0,36.2694,36.3918,36.0449,36.1537,44500.0
2010-01-04 10:00:00,53.26,53.37,53.05,53.35,19500.0,36.2285,36.3034,36.0857,36.2898,19500.0
2010-01-04 10:30:00,53.35,53.65,53.32,53.61,7400.0,36.2898,36.4938,36.2694,36.4666,7400.0
2010-01-04 11:00:00,53.57,53.7,53.51,53.62,8200.0,36.4394,36.5278,36.3986,36.4734,8200.0
2010-01-04 11:30:00,53.53,53.53,53.46,53.49,400.0,36.4122,36.4122,36.3646,36.385,400.0
2010-01-04 12:00:00,53.36,53.53,53.35,53.49,1400.0,36.2966,36.4122,36.2898,36.385,1400.0
2010-01-04 12:30:00,53.51,53.55,53.48,53.48,900.0,36.3986,36.4258,36.3782,36.3782,900.0
2010-01-04 13:00:00,53.47,53.55,53.35,53.38,13100.0,36.3714,36.4258,36.2898,36.3102,13100.0
2010-01-04 13:30:00,53.44,53.45,53.35,53.43,3600.0,36.351,36.3578,36.2898,36.3442,3600.0
2010-01-04 14:00:00,53.43,53.44,53.35,53.41,1900.0,36.3442,36.351,36.2898,36.3306,1900.0
2010-01-04 14:30:00,53.39,53.53,53.39,53.49,7800.0,36.317,36.4122,36.317,36.385,7800.0
2010-01-04 15:00:00,53.52,53.52,53.29,53.33,10000.0,36.4054,36.4054,36.2489,36.2762,10000.0
2010-01-04 15:30:00,53.37,53.7,53.25,53.49,15500.0,36.3034,36.5278,36.2217,36.385,15500.0
2010-01-04 16:00:00,53.49,53.49,53.49,53.49,0.0,36.385,36.385,36.385,36.385,0.0
2010-01-04 16:30:00,53.49,53.49,53.49,53.49,0.0,36.385,36.385,36.385,36.385,0.0
2010-01-05 09:30:00,53.33,53.34,53.1,53.17,8400.0,36.2762,36.283,36.1197,36.1673,8400.0
2010-01-05 10:00:00,53.1,53.34,53.03,53.34,12000.0,36.1197,36.283,36.0721,36.283,12000.0
2010-01-05 10:30:00,53.27,53.31,53.04,53.17,9000.0,36.2353,36.2625,36.0789,36.1673,9000.0
2010-01-05 11:00:00,53.1,53.13,52.8,52.81,9400.0,36.1197,36.1401,35.9156,35.9224,9400.0
2010-01-05 11:30:00,52.81,52.95,52.74,52.74,3100.0,35.9224,36.0177,35.8748,35.8748,3100.0
2010-01-05 12:00:00,52.74,52.95,52.74,52.89,3900.0,35.8748,36.0177,35.8748,35.9769,3900.0
2010-01-05 12:30:00,52.92,52.92,52.74,52.81,6700.0,35.9973,35.9973,35.8748,35.9224,6700.0
2010-01-05 13:00:00,52.87,52.9,52.74,52.74,22200.0,35.9633,35.9837,35.8748,35.8748,22200.0
2010-01-05 13:30:00,52.75,52.82,52.73,52.73,9700.0,35.8816,35.9292,35.868,35.868,9700.0
2010-01-05 14:00:00,52.74,52.88,52.6,52.7,22800.0,35.8748,35.9701,35.7796,35.8476,22800.0
2010-01-05 14:30:00,52.7,52.81,52.66,52.75,14100.0,35.8476,35.9224,35.8204,35.8816,14100.0
2010-01-05 15:00:00,52.8,52.85,52.78,52.8,4800.0,35.9156,35.9496,35.902,35.9156,4800.0
2010-01-05 15:30:00,52.81,52.94,52.8,52.86,12500.0,35.9224,36.0109,35.9156,35.9564,12500.0
2010-01-05 16:00:00,52.85,52.85,52.85,52.85,100.0,35.9496,35.9496,35.9496,35.9496,100.0
2010-01-05 16:30:00,52.85,52.85,52.85,52.85,0.0,35.9496,35.9496,35.9496,35.9496,0.0
2010-01-06 08:30:00,52.3,52.3,52.3,52.3,200.0,35.5755,35.5755,35.5755,35.5755,200.0
2010-01-06 09:00:00,52.3,52.3,52.25,52.29,1300.0,35.5755,35.5755,35.5415,35.5687,1300.0
2010-01-06 09:30:00,52.31,52.56,52.31,52.46,12400.0,35.5823,35.7524,35.5823,35.6844,12400.0
2010-01-06 10:00:00,52.48,52.7,52.45,52.6,5700.0,35.698,35.8476,35.6776,35.7796,5700.0
2010-01-06 10:30:00,52.51,52.6,52.34,52.49,64600.0,35.7184,35.7796,35.6027,35.7048,64600.0
2010-01-06 11:00:00,52.49,52.58,52.44,52.48,20900.0,35.7048,35.766,35.6708,35.698,20900.0
2010-01-06 11:30:00,52.52,52.58,52.4,52.46,6500.0,35.7252,35.766,35.6435,35.6844,6500.0
2010-01-06 12:00:00,52.46,52.46,52.26,52.32,3000.0,35.6844,35.6844,35.5483,35.5891,3000.0
2010-01-06 12:30:00,52.32,52.39,52.26,52.32,1800.0,35.5891,35.6367,35.5483,35.5891,1800.0
2010-01-06 13:00:00,52.32,52.4,52.31,52.34,3800.0,35.5891,35.6435,35.5823,35.6027,3800.0
2010-01-06 13:30:00,52.4,52.48,52.32,52.41,3600.0,35.6435,35.698,35.5891,35.6503,3600.0
2010-01-06 14:00:00,52.37,52.5,52.37,52.49,5800.0,35.6231,35.7116,35.6231,35.7048,5800.0
2010-01-06 14:30:00,52.47,52.56,52.47,52.54,5100.0,35.6912,35.7524,35.6912,35.7388,5100.0
2010-01-06 15:00:00,52.5,52.56,52.24,52.5,12500.0,35.7116,35.7524,35.5347,35.7116,12500.0
2010-01-06 15:30:00,52.47,52.59,52.44,52.58,22100.0,35.6912,35.7728,35.6708,35.766,22100.0
2010-01-06 16:00:00,52.52,52.52,52.52,52.52,100.0,35.7252,35.7252,35.7252,35.7252,100.0
2010-01-06 16:30:00,52.52,52.52,52.52,52.52,0.0,35.7252,35.7252,35.7252,35.7252,0.0
2010-01-07 09:30:00,51.63,51.63,51.39,51.4,45300.0,35.1198,35.1198,34.9565,34.9633,45300.0
2010-01-07 10:00:00,51.36,51.53,51.33,51.42,17600.0,34.9361,35.0518,34.9157,34.9769,17600.0
2010-01-07 10:30:00,51.4,51.52,51.17,51.47,23700.0,34.9633,35.045,34.8069,35.0109,23700.0
2010-01-07 11:00:00,51.47,51.52,51.3,51.33,14900.0,35.0109,35.045,34.8953,34.9157,14900.0
2010-01-07 11:30:00,51.35,51.41,51.21,51.24,15400.0,34.9293,34.9701,34.8341,34.8545,15400.0
2010-01-07 12:00:00,51.22,51.26,51.14,51.14,24300.0,34.8409,34.8681,34.7865,34.7865,24300.0
2010-01-07 12:30:00,51.14,51.25,51.1,51.15,16700.0,34.7865,34.8613,34.7593,34.7933,16700.0
2010-01-07 13:00:00,51.19,51.19,51.06,51.11,15800.0,34.8205,34.8205,34.7321,34.7661,15800.0
2010-01-07 13:30:00,51.1,51.12,51.0,51.03,19800.0,34.7593,34.7729,34.6912,34.7116,19800.0
2010-01-07 14:00:00,51.0,51.15,50.97,51.15,14700.0,34.6912,34.7933,34.6708,34.7933,14700.0
2010-01-07 14:30:00,51.15,51.2,51.1,51.19,26300.0,34.7933,34.8273,34.7593,34.8205,26300.0
2010-01-07 15:00:00,51.15,51.19,51.07,51.19,19300.0,34.7933,34.8205,34.7389,34.8205,19300.0
2010-01-07 15:30:00,51.2,51.27,51.12,51.2,52800.0,34.8273,34.8749,34.7729,34.8273,52800.0
2010-01-08 09:30:00,51.0,51.1,50.83,50.93,27300.0,34.6912,34.7593,34.5756,34.6436,27300.0
2010-01-08 10:00:00,50.81,50.84,50.5,50.7,26900.0,34.562,34.5824,34.3511,34.4872,26900.0
2010-01-08 10:30:00,50.74,50.74,50.58,50.58,8300.0,34.5144,34.5144,34.4055,34.4055,8300.0
2010-01-08 11:00:00,50.61,50.83,50.56,50.7,13900.0,34.426,34.5756,34.3919,34.4872,13900.0
2010-01-08 11:30:00,50.67,50.85,50.6,50.61,12500.0,34.4668,34.5892,34.4192,34.426,12500.0
2010-01-08 12:00:00,50.61,51.0,50.61,50.81,133600.0,34.426,34.6912,34.426,34.562,133600.0
2010-01-08 12:30:00,50.98,51.05,50.8,50.89,10700.0,34.6776,34.7253,34.5552,34.6164,10700.0
2010-01-08 13:00:00,50.91,50.92,50.8,50.81,7300.0,34.63,34.6368,34.5552,34.562,7300.0
2010-01-08 13:30:00,50.8,51.09,50.8,50.99,12200.0,34.5552,34.7525,34.5552,34.6844,12200.0
2010-01-08 14:00:00,50.97,50.98,50.92,50.98,3600.0,34.6708,34.6776,34.6368,34.6776,3600.0
2010-01-08 14:30:00,50.93,50.96,50.83,50.85,12600.0,34.6436,34.664,34.5756,34.5892,12600.0
2010-01-08 15:00:00,50.8,51.0,50.8,50.83,22500.0,34.5552,34.6912,34.5552,34.5756,22500.0
2010-01-08 15:30:00,50.86,51.01,50.83,51.0,21600.0,34.596,34.698,34.5756,34.6912,21600.0
2010-01-11 08:00:00,51.89,51.89,51.89,51.89,0.0,35.2966,35.2966,35.2966,35.2966,0.0
2010-01-11 08:30:00,51.67,51.68,51.53,51.53,1400.0,35.147,35.1538,35.0518,35.0518,1400.0
2010-01-11 09:00:00,51.4,51.45,51.37,51.45,1800.0,34.9633,34.9973,34.9429,34.9973,1800.0
2010-01-11 09:30:00,51.45,51.59,51.35,51.51,18700.0,34.9973,35.0926,34.9293,35.0382,18700.0
2010-01-11 10:00:00,51.53,51.62,51.38,51.42,11800.0,35.0518,35.113,34.9497,34.9769,11800.0
2010-01-11 10:30:00,51.44,51.6,51.36,51.52,6900.0,34.9905,35.0994,34.9361,35.045,6900.0
2010-01-11 11:00:00,51.49,51.52,51.41,51.47,11200.0,35.0245,35.045,34.9701,35.0109,11200.0
2010-01-11 11:30:00,51.46,51.6,51.41,51.53,5200.0,35.0041,35.0994,34.9701,35.0518,5200.0
2010-01-11 12:00:00,51.53,51.61,51.48,51.53,2100.0,35.0518,35.1062,35.0177,35.0518,2100.0
2010-01-11 12:30:00,51.57,51.58,51.43,51.46,2800.0,35.079,35.0858,34.9837,35.0041,2800.0
2010-01-11 13:00:00,51.53,51.54,51.34,51.38,3200.0,35.0518,35.0586,34.9225,34.9497,3200.0
2010-01-11 13:30:00,51.34,51.37,51.34,51.37,600.0,34.9225,34.9429,34.9225,34.9429,600.0
2010-01-11 14:00:00,51.38,51.47,51.33,51.4,4700.0,34.9497,35.0109,34.9157,34.9633,4700.0
2010-01-11 14:30:00,51.37,51.57,51.37,51.5,11300.0,34.9429,35.079,34.9429,35.0313,11300.0
2010-01-11 15:00:00,51.47,51.49,51.29,51.32,20000.0,35.0109,35.0245,34.8885,34.9089,20000.0
2010-01-11 15:30:00,51.3,51.45,51.28,51.45,15100.0,34.8953,34.9973,34.8817,34.9973,15100.0
2010-01-11 16:00:00,51.41,51.41,51.41,51.41,300.0,34.9701,34.9701,34.9701,34.9701,300.0
2010-01-11 16:30:00,51.41,51.41,51.41,51.41,0.0,34.9701,34.9701,34.9701,34.9701,0.0
2010-01-12 08:30:00,50.64,50.7,50.62,50.62,600.0,34.4464,34.4872,34.4328,34.4328,600.0
2010-01-12 09:00:00,50.64,50.69,50.64,50.69,600.0,34.4464,34.4804,34.4464,34.4804,600.0
2010-01-12 09:30:00,50.66,50.78,50.5,50.71,17900.0,34.46,34.5416,34.3511,34.494,17900.0
2010-01-12 10:00:00,50.79,51.03,50.72,51.03,9800.0,34.5484,34.7116,34.5008,34.7116,9800.0
2010-01-12 10:30:00,51.0,51.07,50.86,51.05,38300.0,34.6912,34.7389,34.596,34.7253,38300.0
2010-01-12 11:00:00,51.04,51.18,50.96,51.05,8500.0,34.7184,34.8137,34.664,34.7253,8500.0
2010-01-12 11:30:00,51.07,51.11,50.92,51.11,38900.0,34.7389,34.7661,34.6368,34.7661,38900.0
2010-01-12 12:00:00,51.11,51.27,50.89,50.94,35400.0,34.7661,34.8749,34.6164,34.6504,35400.0
2010-01-12 12:30:00,50.94,51.11,50.91,50.99,29300.0,34.6504,34.7661,34.63,34.6844,29300.0
2010-01-12 13:00:00,50.97,51.04,50.78,50.85,30300.0,34.6708,34.7184,34.5416,34.5892,30300.0
2010-01-12 13:30:00,50.85,51.0,50.8,51.0,33400.0,34.5892,34.6912,34.5552,34.6912,33400.0
2010-01-12 14:00:00,51.0,51.13,50.91,50.95,34800.0,34.6912,34.7797,34.63,34.6572,34800.0
2010-01-12 14:30:00,50.95,51.11,50.9,51.11,36400.0,34.6572,34.7661,34.6232,34.7661,36400.0
2010-01-12 15:00:00,51.11,51.14,50.99,51.06,43500.0,34.7661,34.7865,34.6844,34.7321,43500.0
2010-01-12 15:30:00,51.07,51.22,50.96,51.21,93100.0,34.7389,34.8409,34.664,34.8341,93100.0
2010-01-12 16:00:00,51.2,51.2,51.2,51.2,900.0,34.8273,34.8273,34.8273,34.8273,900.0
2010-01-12 16:30:00,51.2,51.2,51.2,51.2,0.0,34.8273,34.8273,34.8273,34.8273,0.0
2010-01-13 09:00:00,51.92,51.92,51.92,51.92,100.0,35.317,35.317,35.317,35.317,100.0
2010-01-13 09:30:00,51.87,52.23,51.84,52.13,31000.0,35.283,35.5279,35.2626,35.4599,31000.0
2010-01-13 10:00:00,52.15,52.17,51.58,51.59,28900.0,35.4735,35.4871,35.0858,35.0926,28900.0
2010-01-13 10:30:00,51.6,51.72,51.5,51.63,25700.0,35.0994,35.181,35.0313,35.1198,25700.0
2010-01-13 11:00:00,51.67,51.8,51.57,51.6,28600.0,35.147,35.2354,35.079,35.0994,28600.0
2010-01-13 11:30:00,51.6,51.64,51.49,51.56,3300.0,35.0994,35.1266,35.0245,35.0722,3300.0
2010-01-13 12:00:00,51.58,51.76,51.51,51.68,20100.0,35.0858,35.2082,35.0382,35.1538,20100.0
2010-01-13 12:30:00,51.69,51.93,51.69,51.93,3200.0,35.1606,35.3238,35.1606,35.3238,3200.0
2010-01-13 13:00:00,51.92,52.0,51.7,51.75,10800.0,35.317,35.3715,35.1674,35.2014,10800.0
2010-01-13 13:30:00,51.79,51.84,51.71,51.84,3400.0,35.2286,35.2626,35.1742,35.2626,3400.0
2010-01-13 14:00:00,51.81,51.81,51.66,51.71,10600.0,35.2422,35.2422,35.1402,35.1742,10600.0
2010-01-13 14:30:00,51.76,51.83,51.69,51.83,12900.0,35.2082,35.2558,35.1606,35.2558,12900.0
2010-01-13 15:00:00,51.81,51.85,51.66,51.84,21100.0,35.2422,35.2694,35.1402,35.2626,21100.0
2010-01-13 15:30:00,51.87,51.98,51.74,51.79,17400.0,35.283,35.3579,35.1946,35.2286,17400.0
2010-01-13 16:00:00,51.79,51.79,51.79,51.79,0.0,35.2286,35.2286,35.2286,35.2286,0.0
2010-01-13 16:30:00,51.79,51.79,51.79,51.79,0.0,35.2286,35.2286,35.2286,35.2286,0.0
2010-01-14 09:30:00,51.74,51.84,51.72,51.74,12200.0,35.1946,35.2626,35.181,35.1946,12200.0
2010-01-14 10:00:00,51.74,51.86,51.71,51.71,7400.0,35.1946,35.2762,35.1742,35.1742,7400.0
2010-01-14 10:30:00,51.7,51.85,51.66,51.76,9100.0,35.1674,35.2694,35.1402,35.2082,9100.0
2010-01-14 11:00:00,51.74,51.79,51.64,51.74,6900.0,35.1946,35.2286,35.1266,35.1946,6900.0
2010-01-14 11:30:00,51.88,51.94,51.72,51.79,2100.0,35.2898,35.3306,35.181,35.2286,2100.0
2010-01-14 12:00:00,51.76,51.85,51.69,51.7,8200.0,35.2082,35.2694,35.1606,35.1674,8200.0
2010-01-14 12:30:00,51.85,51.94,51.68,51.77,34300.0,35.2694,35.3306,35.1538,35.215,34300.0
2010-01-14 13:00:00,51.74,51.83,51.7,51.8,10400.0,35.1946,35.2558,35.1674,35.2354,10400.0
2010-01-14 13:30:00,51.75,51.85,51.75,51.83,2500.0,35.2014,35.2694,35.2014,35.2558,2500.0
2010-01-14 14:00:00,51.81,51.85,51.79,51.82,2200.0,35.2422,35.2694,35.2286,35.249,2200.0
2010-01-14 14:30:00,51.82,51.86,51.73,51.82,10100.0,35.249,35.2762,35.1878,35.249,10100.0
2010-01-14 15:00:00,51.8,52.0,51.75,51.87,17400.0,35.2354,35.3715,35.2014,35.283,17400.0
2010-01-14 15:30:00,51.91,52.03,51.81,52.0,7700.0,35.3102,35.3919,35.2422,35.3715,7700.0
2010-01-15 09:30:00,51.5,51.61,51.15,51.22,12200.0,35.0313,35.1062,34.7933,34.8409,12200.0
2010-01-15 10:00:00,51.2,51.2,50.31,50.54,22700.0,34.8273,34.8273,34.2219,34.3783,22700.0
2010-01-15 10:30:00,50.45,50.52,50.25,50.36,49000.0,34.3171,34.3647,34.1811,34.2559,49000.0
2010-01-15 11:00:00,50.43,50.62,50.31,50.52,41900.0,34.3035,34.4328,34.2219,34.3647,41900.0
2010-01-15 11:30:00,50.47,50.47,50.15,50.36,21700.0,34.3307,34.3307,34.1131,34.2559,21700.0
2010-01-15 12:00:00,50.37,50.78,50.37,50.69,14500.0,34.2627,34.5416,34.2627,34.4804,14500.0
2010-01-15 12:30:00,50.67,50.72,50.4,50.4,34600.0,34.4668,34.5008,34.2831,34.2831,34600.0
2010-01-15 13:00:00,50.4,50.43,50.31,50.33,4400.0,34.2831,34.3035,34.2219,34.2355,4400.0
2010-01-15 13:30:00,50.38,50.64,50.38,50.63,20400.0,34.2695,34.4464,34.2695,34.4396,20400.0
2010-01-15 14:00:00,50.65,50.65,50.42,50.48,5100.0,34.4532,34.4532,34.2967,34.3375,5100.0
2010-01-15 14:30:00,50.5,50.53,50.47,50.47,8200.0,34.3511,34.3715,34.3307,34.3307,8200.0
2010-01-15 15:00:00,50.47,50.66,50.47,50.54,7400.0,34.3307,34.46,34.3307,34.3783,7400.0
2010-01-15 15:30:00,50.54,50.65,50.47,50.52,11000.0,34.3783,34.4532,34.3307,34.3647,11000.0
2010-01-19 09:30:00,50.34,50.57,50.32,50.41,19600.0,34.2423,34.3987,34.2287,34.2899,19600.0
2010-01-19 10:00:00,50.41,50.57,50.4,50.42,10500.0,34.2899,34.3987,34.2831,34.2967,10500.0
2010-01-19 10:30:00,50.44,50.63,50.43,50.5,2700.0,34.3103,34.4396,34.3035,34.3511,2700.0
2010-01-19 11:00:00,50.55,50.57,50.29,50.31,14000.0,34.3851,34.3987,34.2083,34.2219,14000.0
2010-01-19 11:30:00,50.47,50.53,50.37,50.53,6600.0,34.3307,34.3715,34.2627,34.3715,6600.0
2010-01-19 12:00:00,50.55,50.6,50.53,50.6,4800.0,34.3851,34.4192,34.3715,34.4192,4800.0
2010-01-19 12:30:00,50.56,50.6,50.49,50.5,17300.0,34.3919,34.4192,34.3443,34.3511,17300.0
2010-01-19 13:00:00,50.5,50.52,50.28,50.36,30400.0,34.3511,34.3647,34.2015,34.2559,30400.0
2010-01-19 13:30:00,50.35,50.42,50.25,50.4,18900.0,34.2491,34.2967,34.1811,34.2831,18900.0
2010-01-19 14:00:00,50.49,50.6,50.45,50.55,7500.0,34.3443,34.4192,34.3171,34.3851,7500.0
2010-01-19 14:30:00,50.59,50.59,50.5,50.54,2000.0,34.4123,34.4123,34.3511,34.3783,2000.0
2010-01-19 15:00:00,50.54,50.54,50.4,50.54,3900.0,34.3783,34.3783,34.2831,34.3783,3900.0
2010-01-19 15:30:00,50.5,50.65,50.5,50.55,15500.0,34.3511,34.4532,34.3511,34.3851,15500.0
2010-01-19 16:00:00,50.53,50.53,50.53,50.53,900.0,34.3715,34.3715,34.3715,34.3715,900.0
2010-01-19 16:30:00,50.53,50.53,50.53,50.53,0.0,34.3715,34.3715,34.3715,34.3715,0.0
2010-01-20 08:30:00,49.3,49.33,49.3,49.33,400.0,33.5349,33.5553,33.5349,33.5553,400.0
2010-01-20 09:00:00,49.27,49.52,49.23,49.46,9900.0,33.5145,33.6845,33.4872,33.6437,9900.0
2010-01-20 09:30:00,49.48,49.69,49.03,49.31,108400.0,33.6573,33.8002,33.3512,33.5417,108400.0
2010-01-20 10:00:00,49.33,49.34,49.03,49.16,39600.0,33.5553,33.5621,33.3512,33.4396,39600.0
2010-01-20 10:30:00,49.05,49.18,49.05,49.11,29800.0,33.3648,33.4532,33.3648,33.4056,29800.0
2010-01-20 11:00:00,49.1,49.18,48.7,48.86,98300.0,33.3988,33.4532,33.1267,33.2356,98300.0
2010-01-20 11:30:00,48.88,49.1,48.88,49.1,12900.0,33.2492,33.3988,33.2492,33.3988,12900.0
2010-01-20 12:00:00,49.05,49.1,48.97,49.1,16500.0,33.3648,33.3988,33.3104,33.3988,16500.0
2010-01-20 12:30:00,49.06,49.16,48.97,49.13,16300.0,33.3716,33.4396,33.3104,33.4192,16300.0
2010-01-20 13:00:00,49.1,49.15,49.08,49.1,13400.0,33.3988,33.4328,33.3852,33.3988,13400.0
2010-01-20 13:30:00,49.09,49.26,48.99,49.12,12400.0,33.392,33.5077,33.324,33.4124,12400.0
2010-01-20 14:00:00,49.12,49.17,49.1,49.17,4000.0,33.4124,33.4464,33.3988,33.4464,4000.0
2010-01-20 14:30:00,49.16,49.27,49.15,49.15,6400.0,33.4396,33.5145,33.4328,33.4328,6400.0
2010-01-20 15:00:00,49.17,49.24,49.16,49.22,4500.0,33.4464,33.4941,33.4396,33.4804,4500.0
2010-01-20 15:30:00,49.24,49.26,49.1,49.25,31400.0,33.4941,33.5077,33.3988,33.5009,31400.0
2010-01-20 16:00:00,49.27,49.27,49.27,49.27,3900.0,33.5145,33.5145,33.5145,33.5145,3900.0
2010-01-20 16:30:00,49.27,49.27,49.27,49.27,0.0,33.5145,33.5145,33.5145,33.5145,0.0
2010-01-21 09:30:00,49.02,49.12,48.6,48.76,61300.0,33.3444,33.4124,33.0587,33.1675,61300.0
2010-01-21 10:00:00,48.61,48.87,48.18,48.2,74800.0,33.0655,33.2424,32.773,32.7866,74800.0
2010-01-21 10:30:00,48.12,48.36,48.0,48.11,85700.0,32.7322,32.8955,32.6506,32.7254,85700.0
2010-01-21 11:00:00,48.11,48.24,47.9,47.98,56700.0,32.7254,32.8138,32.5826,32.637,56700.0
2010-01-21 11:30:00,47.94,47.98,47.78,47.94,24600.0,32.6098,32.637,32.5009,32.6098,24600.0
2010-01-21 12:00:00,47.97,48.1,47.95,48.07,7100.0,32.6302,32.7186,32.6166,32.6982,7100.0
2010-01-21 12:30:00,48.05,48.05,47.77,47.9,39400.0,32.6846,32.6846,32.4941,32.5826,39400.0
2010-01-21 13:00:00,47.93,48.01,47.77,47.94,41000.0,32.603,32.6574,32.4941,32.6098,41000.0
2010-01-21 13:30:00,47.99,48.1,47.95,48.09,22500.0,32.6438,32.7186,32.6166,32.7118,22500.0
2010-01-21 14:00:00,48.09,48.09,47.91,48.04,13100.0,32.7118,32.7118,32.5894,32.6778,13100.0
2010-01-21 14:30:00,48.01,48.05,47.96,48.0,16500.0,32.6574,32.6846,32.6234,32.6506,16500.0
2010-01-21 15:00:00,48.03,48.04,47.89,47.93,16300.0,32.671,32.6778,32.5758,32.603,16300.0
2010-01-21 15:30:00,47.93,48.04,47.82,47.88,44600.0,32.603,32.6778,32.5281,32.569,44600.0
2010-01-22 09:30:00,48.72,48.92,48.48,48.85,37300.0,33.1403,33.2764,32.9771,33.2288,37300.0
2010-01-22 10:00:00,48.8,48.85,48.44,48.85,49600.0,33.1948,33.2288,32.9499,33.2288,49600.0
2010-01-22 10:30:00,48.91,48.95,48.74,48.9,32900.0,33.2696,33.2968,33.1539,33.2628,32900.0
2010-01-22 11:00:00,48.94,49.11,48.9,49.11,20900.0,33.29,33.4056,33.2628,33.4056,20900.0
2010-01-22 11:30:00,49.17,49.4,48.93,48.93,13200.0,33.4464,33.6029,33.2832,33.2832,13200.0
2010-01-22 12:00:00,48.86,48.96,48.83,48.96,6500.0,33.2356,33.3036,33.2152,33.3036,6500.0
2010-01-22 12:30:00,48.98,48.98,48.75,48.75,4300.0,33.3172,33.3172,33.1607,33.1607,4300.0
2010-01-22 13:00:00,48.75,48.75,48.65,48.72,3100.0,33.1607,33.1607,33.0927,33.1403,3100.0
2010-01-22 13:30:00,48.76,48.83,48.26,48.36,11600.0,33.1675,33.2152,32.8274,32.8955,11600.0
2010-01-22 14:00:00,48.41,48.43,48.36,48.36,5600.0,32.9295,32.9431,32.8955,32.8955,5600.0
2010-01-22 14:30:00,48.31,48.79,48.21,48.35,21100.0,32.8614,33.188,32.7934,32.8887,21100.0
2010-01-22 15:00:00,48.33,48.42,48.0,48.17,27800.0,32.8751,32.9363,32.6506,32.7662,27800.0
2010-01-22 15:30:00,48.18,48.2,47.92,48.04,47100.0,32.773,32.7866,32.5962,32.6778,47100.0
2010-01-25 09:30:00,48.68,48.81,48.49,48.71,36800.0,33.1131,33.2016,32.9839,33.1335,36800.0
2010-01-25 10:00:00,48.5,48.72,48.25,48.42,27600.0,32.9907,33.1403,32.8206,32.9363,27600.0
2010-01-25 10:30:00,48.41,48.57,48.15,48.44,37400.0,32.9295,33.0383,32.7526,32.9499,37400.0
2010-01-25 11:00:00,48.42,48.51,48.21,48.36,26600.0,32.9363,32.9975,32.7934,32.8955,26600.0
2010-01-25 11:30:00,48.34,48.83,48.08,48.22,30400.0,32.8819,33.2152,32.705,32.8002,30400.0
2010-01-25 12:00:00,48.23,48.33,48.18,48.3,11100.0,32.807,32.8751,32.773,32.8546,11100.0
2010-01-25 12:30:00,48.29,48.35,48.26,48.32,4900.0,32.8478,32.8887,32.8274,32.8682,4900.0
2010-01-25 13:00:00,48.32,48.35,48.14,48.32,5600.0,32.8682,32.8887,32.7458,32.8682,5600.0
2010-01-25 13:30:00,48.27,48.32,48.25,48.27,3900.0,32.8342,32.8682,32.8206,32.8342,3900.0
2010-01-25 14:00:00,48.22,48.44,48.18,48.29,19300.0,32.8002,32.9499,32.773,32.8478,19300.0
2010-01-25 14:30:00,48.3,48.67,48.25,48.48,23000.0,32.8546,33.1063,32.8206,32.9771,23000.0
2010-01-25 15:00:00,48.48,48.58,48.47,48.53,12500.0,32.9771,33.0451,32.9703,33.0111,12500.0
2010-01-25 15:30:00,48.5,48.58,48.34,48.41,31400.0,32.9907,33.0451,32.8819,32.9295,31400.0
2010-01-26 08:00:00,47.52,47.52,47.48,47.48,1400.0,32.3241,32.3241,32.2969,32.2969,1400.0
2010-01-26 08:30:00,47.48,47.48,47.48,47.48,0.0,32.2969,32.2969,32.2969,32.2969,0.0
2010-01-26 09:00:00,47.46,47.55,47.41,47.54,11200.0,32.2833,32.3445,32.2492,32.3377,11200.0
2010-01-26 09:30:00,47.58,47.82,47.44,47.62,41900.0,32.3649,32.5281,32.2697,32.3921,41900.0
2010-01-26 10:00:00,47.65,48.27,47.62,48.2,27000.0,32.4125,32.8342,32.3921,32.7866,27000.0
2010-01-26 10:30:00,48.18,48.32,48.03,48.06,14100.0,32.773,32.8682,32.671,32.6914,14100.0
2010-01-26 11:00:00,48.16,48.53,48.16,48.53,3400.0,32.7594,33.0111,32.7594,33.0111,3400.0
2010-01-26 11:30:00,48.62,48.62,48.48,48.59,1100.0,33.0723,33.0723,32.9771,33.0519,1100.0
2010-01-26 12:00:00,48.6,48.65,48.51,48.59,7200.0,33.0587,33.0927,32.9975,33.0519,7200.0
2010-01-26 12:30:00,48.62,48.65,48.61,48.61,300.0,33.0723,33.0927,33.0655,33.0655,300.0
2010-01-26 13:00:00,48.61,48.61,48.33,48.54,3900.0,33.0655,33.0655,32.8751,33.0179,3900.0
2010-01-26 13:30:00,48.55,48.58,48.39,48.43,10500.0,33.0247,33.0451,32.9159,32.9431,10500.0
2010-01-26 14:00:00,48.43,48.55,48.42,48.45,3500.0,32.9431,33.0247,32.9363,32.9567,3500.0
2010-01-26 14:30:00,48.45,48.45,48.2,48.28,2600.0,32.9567,32.9567,32.7866,32.841,2600.0
2010-01-26 15:00:00,48.3,48.35,48.05,48.08,6500.0,32.8546,32.8887,32.6846,32.705,6500.0
2010-01-26 15:30:00,48.07,48.14,47.82,48.1,22200.0,32.6982,32.7458,32.5281,32.7186,22200.0
2010-01-26 16:00:00,48.11,48.11,48.11,48.11,100.0,32.7254,32.7254,32.7254,32.7254,100.0
2010-01-26 16:30:00,48.11,48.11,48.11,48.11,0.0,32.7254,32.7254,32.7254,32.7254,0.0
2010-01-27 08:00:00,49.84,49.84,49.58,49.79,3200.0,33.9022,33.9022,33.7253,33.8682,3200.0
2010-01-27 08:30:00,50.0,50.0,49.78,49.78,1000.0,34.011,34.011,33.8614,33.8614,1000.0
2010-01-27 09:00:00,49.75,49.75,49.49,49.63,5400.0,33.841,33.841,33.6641,33.7593,5400.0
2010-01-27 09:30:00,49.58,49.75,49.48,49.72,50900.0,33.7253,33.841,33.6573,33.8206,50900.0
2010-01-27 10:00:00,49.68,49.73,49.32,49.54,44400.0,33.7933,33.8274,33.5485,33.6981,44400.0
2010-01-27 10:30:00,49.5,49.64,49.38,49.56,15300.0,33.6709,33.7661,33.5893,33.7117,15300.0
2010-01-27 11:00:00,49.57,49.7,49.4,49.62,23200.0,33.7185,33.807,33.6029,33.7525,23200.0
2010-01-27 11:30:00,49.63,49.68,49.42,49.55,15100.0,33.7593,33.7933,33.6165,33.7049,15100.0
2010-01-27 12:00:00,49.58,49.64,49.55,49.58,6600.0,33.7253,33.7661,33.7049,33.7253,6600.0
2010-01-27 12:30:00,49.55,49.56,49.31,49.33,6400.0,33.7049,33.7117,33.5417,33.5553,6400.0
2010-01-27 13:00:00,49.32,49.42,49.3,49.4,6600.0,33.5485,33.6165,33.5349,33.6029,6600.0
2010-01-27 13:30:00,49.44,49.58,49.44,49.57,13000.0,33.6301,33.7253,33.6301,33.7185,13000.0
2010-01-27 14:00:00,49.52,49.54,49.31,49.47,16900.0,33.6845,33.6981,33.5417,33.6505,16900.0
2010-01-27 14:30:00,49.45,49.63,49.38,49.6,32500.0,33.6369,33.7593,33.5893,33.7389,32500.0
2010-01-27 15:00:00,49.58,49.6,49.28,49.46,13000.0,33.7253,33.7389,33.5213,33.6437,13000.0
2010-01-27 15:30:00,49.49,49.79,49.49,49.67,20200.0,33.6641,33.8682,33.6641,33.7865,20200.0
2010-01-27 16:00:00,49.73,49.73,49.73,49.73,600.0,33.8274,33.8274,33.8274,33.8274,600.0
2010-01-27 16:30:00,49.73,49.73,49.73,49.73,0.0,33.8274,33.8274,33.8274,33.8274,0.0
2010-01-28 09:30:00,50.35,50.39,49.79,50.02,32700.0,34.2491,34.2763,33.8682,34.0246,32700.0
2010-01-28 10:00:00,50.04,50.04,49.5,49.72,15000.0,34.0382,34.0382,33.6709,33.8206,15000.0
2010-01-28 10:30:00,49.71,49.88,49.52,49.67,12100.0,33.8138,33.9294,33.6845,33.7865,12100.0
2010-01-28 11:00:00,49.8,49.91,49.41,49.51,9300.0,33.875,33.9498,33.6097,33.6777,9300.0
2010-01-28 11:30:00,49.45,49.45,49.03,49.16,8200.0,33.6369,33.6369,33.3512,33.4396,8200.0
2010-01-28 12:00:00,49.2,49.22,48.87,48.87,3800.0,33.4668,33.4804,33.2424,33.2424,3800.0
2010-01-28 12:30:00,48.91,49.15,48.77,49.07,8600.0,33.2696,33.4328,33.1743,33.3784,8600.0
2010-01-28 13:00:00,49.07,49.18,49.0,49.02,9800.0,33.3784,33.4532,33.3308,33.3444,9800.0
2010-01-28 13:30:00,49.02,49.16,49.0,49.05,25000.0,33.3444,33.4396,33.3308,33.3648,25000.0
2010-01-28 14:00:00,49.04,49.08,48.75,48.96,12300.0,33.358,33.3852,33.1607,33.3036,12300.0
2010-01-28 14:30:00,48.92,49.08,48.91,49.08,11600.0,33.2764,33.3852,33.2696,33.3852,11600.0
2010-01-28 15:00:00,49.08,49.25,49.04,49.18,22000.0,33.3852,33.5009,33.358,33.4532,22000.0
2010-01-28 15:30:00,49.18,49.34,48.97,49.01,30800.0,33.4532,33.5621,33.3104,33.3376,30800.0
2010-01-29 09:30:00,50.52,50.79,50.45,50.62,69800.0,34.3647,34.5484,34.3171,34.4328,69800.0
2010-01-29 10:00:00,50.59,50.65,50.44,50.56,40600.0,34.4123,34.4532,34.3103,34.3919,40600.0
2010-01-29 10:30:00,50.63,50.63,50.24,50.32,12100.0,34.4396,34.4396,34.1743,34.2287,12100.0
2010-01-29 11:00:00,50.31,50.42,50.06,50.17,25300.0,34.2219,34.2967,34.0518,34.1267,25300.0
2010-01-29 11:30:00,50.13,50.17,50.1,50.16,4800.0,34.0994,34.1267,34.079,34.1199,4800.0
2010-01-29 12:00:00,50.11,50.13,50.05,50.1,7100.0,34.0858,34.0994,34.045,34.079,7100.0
2010-01-29 12:30:00,50.08,50.11,50.06,50.06,11300.0,34.0654,34.0858,34.0518,34.0518,11300.0
2010-01-29 13:00:00,50.1,50.23,50.06,50.15,23100.0,34.079,34.1675,34.0518,34.1131,23100.0
2010-01-29 13:30:00,50.19,50.19,50.05,50.11,24700.0,34.1403,34.1403,34.045,34.0858,24700.0
2010-01-29 14:00:00,50.14,50.22,49.92,50.08,21000.0,34.1062,34.1607,33.9566,34.0654,21000.0
2010-01-29 14:30:00,50.04,50.1,49.75,49.76,14300.0,34.0382,34.079,33.841,33.8478,14300.0
2010-01-29 15:00:00,49.76,49.76,49.36,49.46,18000.0,33.8478,33.8478,33.5757,33.6437,18000.0
2010-01-29 15:30:00,49.45,49.69,49.45,49.67,21600.0,33.6369,33.8002,33.6369,33.7865,21600.0
2010-02-01 09:30:00,50.27,50.39,50.2,50.36,34900.0,34.1947,34.2763,34.1471,34.2559,34900.0
2010-02-01 10:00:00,50.4,50.66,50.25,50.48,28400.0,34.2831,34.46,34.1811,34.3375,28400.0
2010-02-01 10:30:00,50.52,50.6,50.46,50.49,7200.0,34.3647,34.4192,34.3239,34.3443,7200.0
2010-02-01 11:00:00,50.44,50.65,50.44,50.52,17300.0,34.3103,34.4532,34.3103,34.3647,17300.0
2010-02-01 11:30:00,50.58,50.66,50.48,50.48,12900.0,34.4055,34.46,34.3375,34.3375,12900.0
2010-02-01 12:00:00,50.5,50.55,50.5,50.5,1900.0,34.3511,34.3851,34.3511,34.3511,1900.0
2010-02-01 12:30:00,50.48,50.49,50.3,50.45,3800.0,34.3375,34.3443,34.2151,34.3171,3800.0
2010-02-01 13:00:00,50.4,50.41,50.4,50.41,800.0,34.2831,34.2899,34.2831,34.2899,800.0
2010-02-01 13:30:00,50.41,50.51,50.37,50.51,11500.0,34.2899,34.3579,34.2627,34.3579,11500.0
2010-02-01 14:00:00,50.53,50.6,50.43,50.43,10200.0,34.3715,34.4192,34.3035,34.3035,10200.0
2010-02-01 14:30:00,50.43,50.66,50.33,50.65,22200.0,34.3035,34.46,34.2355,34.4532,22200.0
2010-02-01 15:00:00,50.64,50.64,50.4,50.4,14700.0,34.4464,34.4464,34.2831,34.2831,14700.0
2010-02-01 15:30:00,50.44,50.74,50.4,50.62,17000.0,34.3103,34.5144,34.2831,34.4328,17000.0
2010-02-02 08:00:00,50.61,50.61,50.6,50.6,500.0,34.426,34.426,34.4192,34.4192,500.0
2010-02-02 08:30:00,50.62,50.62,50.62,50.62,200.0,34.4328,34.4328,34.4328,34.4328,200.0
2010-02-02 09:00:00,50.62,50.62,50.62,50.62,0.0,34.4328,34.4328,34.4328,34.4328,0.0
2010-02-02 09:30:00,50.66,50.69,50.51,50.65,14400.0,34.46,34.4804,34.3579,34.4532,14400.0
2010-02-02 10:00:00,50.66,51.17,50.6,51.17,26200.0,34.46,34.8069,34.4192,34.8069,26200.0
2010-02-02 10:30:00,51.21,51.26,50.99,51.03,18800.0,34.8341,34.8681,34.6844,34.7116,18800.0
2010-02-02 11:00:00,51.02,51.23,50.97,51.21,11600.0,34.7048,34.8477,34.6708,34.8341,11600.0
2010-02-02 11:30:00,51.22,51.41,51.22,51.31,16900.0,34.8409,34.9701,34.8409,34.9021,16900.0
2010-02-02 12:00:00,51.34,51.35,51.22,51.24,4500.0,34.9225,34.9293,34.8409,34.8545,4500.0
2010-02-02 12:30:00,51.17,51.17,51.01,51.05,6000.0,34.8069,34.8069,34.698,34.7253,6000.0
2010-02-02 13:00:00,51.07,51.12,51.03,51.11,11500.0,34.7389,34.7729,34.7116,34.7661,11500.0
2010-02-02 13:30:00,51.1,51.27,51.05,51.21,13200.0,34.7593,34.8749,34.7253,34.8341,13200.0
2010-02-02 14:00:00,51.19,51.22,51.12,51.16,15700.0,34.8205,34.8409,34.7729,34.8001,15700.0
2010-02-02 14:30:00,51.17,51.19,51.1,51.13,10700.0,34.8069,34.8205,34.7593,34.7797,10700.0
2010-02-02 15:00:00,51.12,51.23,51.04,51.05,30900.0,34.7729,34.8477,34.7184,34.7253,30900.0
2010-02-02 15:30:00,51.05,51.08,50.95,51.02,26100.0,34.7253,34.7457,34.6572,34.7048,26100.0
2010-02-02 16:00:00,51.05,51.05,51.05,51.05,40900.0,34.7253,34.7253,34.7253,34.7253,40900.0
2010-02-02 16:30:00,51.05,51.05,51.05,51.05,0.0,34.7253,34.7253,34.7253,34.7253,0.0
2010-02-03 08:00:00,51.3,51.3,51.3,51.3,200.0,34.8953,34.8953,34.8953,34.8953,200.0
2010-02-03 08:30:00,51.2,51.2,51.07,51.07,500.0,34.8273,34.8273,34.7389,34.7389,500.0
2010-02-03 09:00:00,51.14,51.22,51.14,51.22,400.0,34.7865,34.8409,34.7865,34.8409,400.0
2010-02-03 09:30:00,51.07,51.21,51.0,51.2,17400.0,34.7389,34.8341,34.6912,34.8273,17400.0
2010-02-03 10:00:00,51.16,51.18,50.74,50.74,9800.0,34.8001,34.8137,34.5144,34.5144,9800.0
2010-02-03 10:30:00,50.68,50.77,50.53,50.63,9700.0,34.4736,34.5348,34.3715,34.4396,9700.0
2010-02-03 11:00:00,50.67,50.85,50.57,50.85,20800.0,34.4668,34.5892,34.3987,34.5892,20800.0
2010-02-03 11:30:00,50.83,50.83,50.69,50.7,2400.0,34.5756,34.5756,34.4804,34.4872,2400.0
2010-02-03 12:00:00,50.72,50.92,50.72,50.92,3000.0,34.5008,34.6368,34.5008,34.6368,3000.0
2010-02-03 12:30:00,50.85,50.89,50.76,50.85,3800.0,34.5892,34.6164,34.528,34.5892,3800.0
2010-02-03 13:00:00,50.86,51.04,50.77,50.82,9900.0,34.596,34.7184,34.5348,34.5688,9900.0
2010-02-03 13:30:00,50.91,51.05,50.7,50.81,15300.0,34.63,34.7253,34.4872,34.562,15300.0
2010-02-03 14:00:00,50.71,50.87,50.71,50.76,6200.0,34.494,34.6028,34.494,34.528,6200.0
2010-02-03 14:30:00,50.7,50.77,50.64,50.76,9400.0,34.4872,34.5348,34.4464,34.528,9400.0
2010-02-03 15:00:00,50.77,50.89,50.77,50.88,11800.0,34.5348,34.6164,34.5348,34.6096,11800.0
2010-02-03 15:30:00,50.89,51.0,50.85,50.99,27900.0,34.6164,34.6912,34.5892,34.6844,27900.0
2010-02-03 16:00:00,50.99,50.99,50.99,50.99,0.0,34.6844,34.6844,34.6844,34.6844,0.0
2010-02-03 16:30:00,50.99,50.99,50.99,50.99,0.0,34.6844,34.6844,34.6844,34.6844,0.0
2010-02-04 09:30:00,49.28,49.31,48.61,48.8,67000.0,33.5213,33.5417,33.0655,33.1948,67000.0
2010-02-04 10:00:00,48.84,48.9,48.36,48.36,167900.0,33.222,33.2628,32.8955,32.8955,167900.0
2010-02-04 10:30:00,48.36,48.79,48.21,48.54,100800.0,32.8955,33.188,32.7934,33.0179,100800.0
2010-02-04 11:00:00,48.56,48.78,48.54,48.76,42700.0,33.0315,33.1811,33.0179,33.1675,42700.0
2010-02-04 11:30:00,48.73,48.76,48.25,48.38,15200.0,33.1471,33.1675,32.8206,32.9091,15200.0
2010-02-04 12:00:00,48.44,48.58,48.39,48.51,5400.0,32.9499,33.0451,32.9159,32.9975,5400.0
2010-02-04 12:30:00,48.54,48.59,48.5,48.56,30400.0,33.0179,33.0519,32.9907,33.0315,30400.0
2010-02-04 13:00:00,48.56,48.61,48.55,48.61,4900.0,33.0315,33.0655,33.0247,33.0655,4900.0
2010-02-04 13:30:00,48.61,48.66,48.5,48.5,14900.0,33.0655,33.0995,32.9907,32.9907,14900.0
2010-02-04 14:00:00,48.5,48.66,48.5,48.57,17300.0,32.9907,33.0995,32.9907,33.0383,17300.0
2010-02-04 14:30:00,48.6,48.62,48.5,48.51,5000.0,33.0587,33.0723,32.9907,32.9975,5000.0
2010-02-04 15:00:00,48.5,48.54,48.41,48.44,40100.0,32.9907,33.0179,32.9295,32.9499,40100.0
2010-02-04 15:30:00,48.44,48.48,47.9,47.9,164200.0,32.9499,32.9771,32.5826,32.5826,164200.0
2010-02-05 09:30:00,46.81,47.09,46.75,46.83,63500.0,31.8411,32.0316,31.8003,31.8547,63500.0
2010-02-05 10:00:00,46.77,46.8,46.26,46.68,31100.0,31.8139,31.8343,31.467,31.7527,31100.0
2010-02-05 10:30:00,46.69,46.85,46.61,46.77,56800.0,31.7595,31.8683,31.7051,31.8139,56800.0
2010-02-05 11:00:00,46.76,46.82,46.54,46.79,34200.0,31.8071,31.8479,31.6575,31.8275,34200.0
2010-02-05 11:30:00,46.77,46.77,46.13,46.28,10300.0,31.8139,31.8139,31.3786,31.4806,10300.0
2010-02-05 12:00:00,46.22,46.4,46.21,46.31,7700.0,31.4398,31.5622,31.433,31.501,7700.0
2010-02-05 12:30:00,46.23,46.3,46.23,46.3,8800.0,31.4466,31.4942,31.4466,31.4942,8800.0
2010-02-05 13:00:00,46.28,46.3,45.81,45.85,21200.0,31.4806,31.4942,31.1609,31.1881,21200.0
2010-02-05 13:30:00,45.81,45.81,45.55,45.67,16400.0,31.1609,31.1609,30.984,31.0657,16400.0
2010-02-05 14:00:00,45.67,45.84,45.55,45.82,46600.0,31.0657,31.1813,30.984,31.1677,46600.0
2010-02-05 14:30:00,45.83,46.04,45.81,45.84,21000.0,31.1745,31.3173,31.1609,31.1813,21000.0
2010-02-05 15:00:00,45.84,46.27,45.83,46.25,95000.0,31.1813,31.4738,31.1745,31.4602,95000.0
2010-02-05 15:30:00,46.2,46.45,46.2,46.44,57700.0,31.4262,31.5962,31.4262,31.5894,57700.0
2010-02-08 09:30:00,47.36,47.54,47.15,47.3,42200.0,32.2152,32.3377,32.0724,32.1744,42200.0
2010-02-08 10:00:00,47.32,47.5,47.23,47.49,18800.0,32.188,32.3105,32.1268,32.3037,18800.0
2010-02-08 10:30:00,47.43,47.72,47.43,47.65,48800.0,32.2629,32.4601,32.2629,32.4125,48800.0
2010-02-08 11:00:00,47.67,47.86,47.52,47.55,15100.0,32.4261,32.5553,32.3241,32.3445,15100.0
2010-02-08 11:30:00,47.52,47.84,47.5,47.71,8600.0,32.3241,32.5417,32.3105,32.4533,8600.0
2010-02-08 12:00:00,47.65,47.65,47.5,47.5,500.0,32.4125,32.4125,32.3105,32.3105,500.0
2010-02-08 12:30:00,47.52,47.52,47.41,47.44,1100.0,32.3241,32.3241,32.2492,32.2697,1100.0
2010-02-08 13:00:00,47.38,47.4,47.09,47.28,4200.0,32.2288,32.2424,32.0316,32.1608,4200.0
2010-02-08 13:30:00,47.23,47.3,47.2,47.26,5300.0,32.1268,32.1744,32.1064,32.1472,5300.0
2010-02-08 14:00:00,47.29,47.29,47.2,47.26,7500.0,32.1676,32.1676,32.1064,32.1472,7500.0
2010-02-08 14:30:00,47.27,47.31,47.2,47.31,11800.0,32.154,32.1812,32.1064,32.1812,11800.0
2010-02-08 15:00:00,47.31,47.32,47.05,47.11,17500.0,32.1812,32.188,32.0044,32.0452,17500.0
2010-02-08 15:30:00,47.13,47.17,47.0,47.06,24700.0,32.0588,32.086,31.9704,32.0112,24700.0
2010-02-09 08:00:00,47.56,47.57,47.56,47.57,700.0,32.3513,32.3581,32.3513,32.3581,700.0
2010-02-09 08:30:00,47.65,47.65,47.63,47.63,400.0,32.4125,32.4125,32.3989,32.3989,400.0
2010-02-09 09:00:00,47.55,47.7,47.55,47.7,600.0,32.3445,32.4465,32.3445,32.4465,600.0
2010-02-09 09:30:00,47.71,47.96,47.67,47.7,21600.0,32.4533,32.6234,32.4261,32.4465,21600.0
2010-02-09 10:00:00,47.74,48.08,47.66,47.93,21500.0,32.4737,32.705,32.4193,32.603,21500.0
2010-02-09 10:30:00,47.89,48.1,47.82,47.85,27100.0,32.5758,32.7186,32.5281,32.5485,27100.0
2010-02-09 11:00:00,47.85,47.94,47.72,47.79,38000.0,32.5485,32.6098,32.4601,32.5077,38000.0
2010-02-09 11:30:00,47.83,48.58,47.81,48.54,10900.0,32.5349,33.0451,32.5213,33.0179,10900.0
2010-02-09 12:00:00,48.5,49.06,48.46,49.0,15300.0,32.9907,33.3716,32.9635,33.3308,15300.0
2010-02-09 12:30:00,48.98,49.1,48.62,48.67,13900.0,33.3172,33.3988,33.0723,33.1063,13900.0
2010-02-09 13:00:00,48.67,48.8,48.59,48.75,24300.0,33.1063,33.1948,33.0519,33.1607,24300.0
2010-02-09 13:30:00,48.73,48.79,48.55,48.6,24100.0,33.1471,33.188,33.0247,33.0587,24100.0
2010-02-09 14:00:00,48.59,48.67,48.53,48.61,20200.0,33.0519,33.1063,33.0111,33.0655,20200.0
2010-02-09 14:30:00,48.6,48.65,48.45,48.49,12800.0,33.0587,33.0927,32.9567,32.9839,12800.0
2010-02-09 15:00:00,48.49,48.81,48.49,48.78,7900.0,32.9839,33.2016,32.9839,33.1811,7900.0
2010-02-09 15:30:00,48.77,48.77,48.46,48.53,16900.0,33.1743,33.1743,32.9635,33.0111,16900.0
2010-02-09 16:00:00,48.52,48.52,48.52,48.52,600.0,33.0043,33.0043,33.0043,33.0043,600.0
2010-02-09 16:30:00,48.52,48.52,48.52,48.52,0.0,33.0043,33.0043,33.0043,33.0043,0.0
2010-02-10 08:00:00,48.97,48.97,48.97,48.97,0.0,33.3104,33.3104,33.3104,33.3104,0.0
2010-02-10 08:30:00,48.66,48.66,48.57,48.57,500.0,33.0995,33.0995,33.0383,33.0383,500.0
2010-02-10 09:00:00,48.59,48.59,48.5,48.5,500.0,33.0519,33.0519,32.9907,32.9907,500.0
2010-02-10 09:30:00,48.48,48.64,48.37,48.47,22700.0,32.9771,33.0859,32.9023,32.9703,22700.0
2010-02-10 10:00:00,48.5,48.5,47.9,48.08,14100.0,32.9907,32.9907,32.5826,32.705,14100.0
2010-02-10 10:30:00,48.0,48.38,47.97,48.27,24100.0,32.6506,32.9091,32.6302,32.8342,24100.0
2010-02-10 11:00:00,48.29,48.29,47.98,48.1,14700.0,32.8478,32.8478,32.637,32.7186,14700.0
2010-02-10 11:30:00,48.11,48.48,48.09,48.44,5600.0,32.7254,32.9771,32.7118,32.9499,5600.0
2010-02-10 12:00:00,48.43,48.65,48.43,48.65,2900.0,32.9431,33.0927,32.9431,33.0927,2900.0
2010-02-10 12:30:00,48.65,48.65,48.5,48.59,3700.0,33.0927,33.0927,32.9907,33.0519,3700.0
2010-02-10 13:00:00,48.57,48.63,48.51,48.6,3100.0,33.0383,33.0791,32.9975,33.0587,3100.0
2010-02-10 13:30:00,48.6,48.69,48.52,48.6,3500.0,33.0587,33.1199,33.0043,33.0587,3500.0
2010-02-10 14:00:00,48.6,48.68,48.59,48.6,2800.0,33.0587,33.1131,33.0519,33.0587,2800.0
2010-02-10 14:30:00,48.62,48.63,48.4,48.4,3100.0,33.0723,33.0791,32.9227,32.9227,3100.0
2010-02-10 15:00:00,48.39,48.75,48.39,48.68,20500.0,32.9159,33.1607,32.9159,33.1131,20500.0
2010-02-10 15:30:00,48.66,48.76,48.3,48.35,58400.0,33.0995,33.1675,32.8546,32.8887,58400.0
2010-02-10 16:00:00,48.3,48.3,48.3,48.3,8900.0,32.8546,32.8546,32.8546,32.8546,8900.0
2010-02-10 16:30:00,48.3,48.3,48.3,48.3,0.0,32.8546,32.8546,32.8546,32.8546,0.0
2010-02-11 09:30:00,48.67,48.67,48.17,48.26,32100.0,33.1063,33.1063,32.7662,32.8274,32100.0
2010-02-11 10:00:00,48.25,48.72,48.12,48.71,22500.0,32.8206,33.1403,32.7322,33.1335,22500.0
2010-02-11 10:30:00,48.68,48.78,48.4,48.42,35200.0,33.1131,33.1811,32.9227,32.9363,35200.0
2010-02-11 11:00:00,48.51,49.07,48.44,48.88,43900.0,32.9975,33.3784,32.9499,33.2492,43900.0
2010-02-11 11:30:00,48.9,48.9,48.8,48.8,2500.0,33.2628,33.2628,33.1948,33.1948,2500.0
2010-02-11 12:00:00,48.8,48.9,48.77,48.8,2300.0,33.1948,33.2628,33.1743,33.1948,2300.0
2010-02-11 12:30:00,48.79,48.9,48.79,48.9,2200.0,33.188,33.2628,33.188,33.2628,2200.0
2010-02-11 13:00:00,48.93,49.26,48.93,49.2,10000.0,33.2832,33.5077,33.2832,33.4668,10000.0
2010-02-11 13:30:00,49.15,49.29,49.07,49.12,6900.0,33.4328,33.5281,33.3784,33.4124,6900.0
2010-02-11 14:00:00,49.14,49.18,49.12,49.17,1400.0,33.426,33.4532,33.4124,33.4464,1400.0
2010-02-11 14:30:00,49.16,49.28,49.12,49.26,10400.0,33.4396,33.5213,33.4124,33.5077,10400.0
2010-02-11 15:00:00,49.27,49.29,49.24,49.29,3100.0,33.5145,33.5281,33.4941,33.5281,3100.0
2010-02-11 15:30:00,49.27,49.29,49.09,49.13,7700.0,33.5145,33.5281,33.392,33.4192,7700.0
2010-02-12 09:30:00,49.12,49.13,48.71,48.99,24100.0,33.4124,33.4192,33.1335,33.324,24100.0
2010-02-12 10:00:00,48.95,49.2,48.81,49.15,10200.0,33.2968,33.4668,33.2016,33.4328,10200.0
2010-02-12 10:30:00,49.21,49.21,49.03,49.17,11600.0,33.4736,33.4736,33.3512,33.4464,11600.0
2010-02-12 11:00:00,49.15,49.34,49.0,49.21,8200.0,33.4328,33.5621,33.3308,33.4736,8200.0
2010-02-12 11:30:00,49.24,49.34,49.23,49.34,1100.0,33.4941,33.5621,33.4872,33.5621,1100.0
2010-02-12 12:00:00,49.34,49.66,49.34,49.51,6300.0,33.5621,33.7797,33.5621,33.6777,6300.0
2010-02-12 12:30:00,49.53,49.62,49.44,49.5,5200.0,33.6913,33.7525,33.6301,33.6709,5200.0
2010-02-12 13:00:00,49.57,49.57,49.26,49.35,3900.0,33.7185,33.7185,33.5077,33.5689,3900.0
2010-02-12 13:30:00,49.35,49.48,49.3,49.39,3000.0,33.5689,33.6573,33.5349,33.5961,3000.0
2010-02-12 14:00:00,49.4,49.6,49.34,49.53,3400.0,33.6029,33.7389,33.5621,33.6913,3400.0
2010-02-12 14:30:00,49.52,49.65,49.46,49.5,3000.0,33.6845,33.7729,33.6437,33.6709,3000.0
2010-02-12 15:00:00,49.42,49.56,49.37,49.47,5800.0,33.6165,33.7117,33.5825,33.6505,5800.0
2010-02-12 15:30:00,49.49,49.67,49.33,49.65,28400.0,33.6641,33.7865,33.5553,33.7729,28400.0
2010-02-16 09:00:00,49.24,49.24,49.11,49.15,2100.0,33.4941,33.4941,33.4056,33.4328,2100.0
2010-02-16 09:30:00,49.11,49.19,49.0,49.11,15300.0,33.4056,33.46,33.3308,33.4056,15300.0
2010-02-16 10:00:00,49.13,49.16,48.9,49.08,6200.0,33.4192,33.4396,33.2628,33.3852,6200.0
2010-02-16 10:30:00,49.08,49.53,49.08,49.41,16600.0,33.3852,33.6913,33.3852,33.6097,16600.0
2010-02-16 11:00:00,49.4,49.69,49.34,49.69,4800.0,33.6029,33.8002,33.5621,33.8002,4800.0
2010-02-16 11:30:00,49.68,49.93,49.68,49.87,7400.0,33.7933,33.9634,33.7933,33.9226,7400.0
2010-02-16 12:00:00,49.93,49.97,49.89,49.93,1400.0,33.9634,33.9906,33.9362,33.9634,1400.0
2010-02-16 12:30:00,49.94,50.19,49.92,50.06,10700.0,33.9702,34.1403,33.9566,34.0518,10700.0
2010-02-16 13:00:00,50.06,50.06,50.0,50.06,1500.0,34.0518,34.0518,34.011,34.0518,1500.0
2010-02-16 13:30:00,50.04,50.04,49.98,49.99,1900.0,34.0382,34.0382,33.9974,34.0042,1900.0
2010-02-16 14:00:00,49.96,50.0,49.88,49.99,4000.0,33.9838,34.011,33.9294,34.0042,4000.0
2010-02-16 14:30:00,50.0,50.0,49.9,49.91,5400.0,34.011,34.011,33.943,33.9498,5400.0
2010-02-16 15:00:00,49.9,50.02,49.9,50.02,11300.0,33.943,34.0246,33.943,34.0246,11300.0
2010-02-16 15:30:00,50.02,50.32,50.02,50.14,23700.0,34.0246,34.2287,34.0246,34.1062,23700.0
2010-02-16 16:00:00,50.14,50.21,50.14,50.21,500.0,34.1062,34.1539,34.1062,34.1539,500.0
2010-02-16 16:30:00,50.21,50.21,50.21,50.21,0.0,34.1539,34.1539,34.1539,34.1539,0.0
2010-02-17 08:00:00,50.51,50.9,50.51,50.82,40300.0,34.3579,34.6232,34.3579,34.5688,40300.0
2010-02-17 08:30:00,50.77,50.86,50.77,50.85,600.0,34.5348,34.596,34.5348,34.5892,600.0
2010-02-17 09:00:00,50.73,50.74,50.73,50.74,3600.0,34.5076,34.5144,34.5076,34.5144,3600.0
2010-02-17 09:30:00,50.73,50.88,50.68,50.79,49500.0,34.5076,34.6096,34.4736,34.5484,49500.0
2010-02-17 10:00:00,50.77,50.89,50.73,50.89,18100.0,34.5348,34.6164,34.5076,34.6164,18100.0
2010-02-17 10:30:00,50.93,51.09,50.82,50.94,21000.0,34.6436,34.7525,34.5688,34.6504,21000.0
2010-02-17 11:00:00,50.95,50.95,50.6,50.6,8500.0,34.6572,34.6572,34.4192,34.4192,8500.0
2010-02-17 11:30:00,50.57,50.72,50.57,50.72,3000.0,34.3987,34.5008,34.3987,34.5008,3000.0
2010-02-17 12:00:00,50.75,51.15,50.75,51.1,5100.0,34.5212,34.7933,34.5212,34.7593,5100.0
2010-02-17 12:30:00,51.1,51.1,51.01,51.02,5000.0,34.7593,34.7593,34.698,34.7048,5000.0
2010-02-17 13:00:00,51.06,51.09,51.04,51.04,2300.0,34.7321,34.7525,34.7184,34.7184,2300.0
2010-02-17 13:30:00,51.04,51.04,50.84,50.87,3000.0,34.7184,34.7184,34.5824,34.6028,3000.0
2010-02-17 14:00:00,50.85,50.85,50.53,50.63,5600.0,34.5892,34.5892,34.3715,34.4396,5600.0
2010-02-17 14:30:00,50.6,50.64,50.55,50.64,11600.0,34.4192,34.4464,34.3851,34.4464,11600.0
2010-02-17 15:00:00,50.71,50.95,50.66,50.83,21200.0,34.494,34.6572,34.46,34.5756,21200.0
2010-02-17 15:30:00,50.85,51.05,50.82,50.85,46300.0,34.5892,34.7253,34.5688,34.5892,46300.0
2010-02-17 16:00:00,50.85,50.85,50.85,50.85,500.0,34.5892,34.5892,34.5892,34.5892,500.0
2010-02-17 16:30:00,50.85,50.85,50.85,50.85,0.0,34.5892,34.5892,34.5892,34.5892,0.0
2010-02-18 09:30:00,50.48,50.68,50.46,50.59,33300.0,34.3375,34.4736,34.3239,34.4123,33300.0
2010-02-18 10:00:00,50.55,50.65,50.5,50.56,202700.0,34.3851,34.4532,34.3511,34.3919,202700.0
2010-02-18 10:30:00,50.56,50.85,50.44,50.82,21300.0,34.3919,34.5892,34.3103,34.5688,21300.0
2010-02-18 11:00:00,50.81,50.97,50.73,50.75,10400.0,34.562,34.6708,34.5076,34.5212,10400.0
2010-02-18 11:30:00,50.74,50.83,50.65,50.65,4800.0,34.5144,34.5756,34.4532,34.4532,4800.0
2010-02-18 12:00:00,50.63,50.63,50.53,50.57,700.0,34.4396,34.4396,34.3715,34.3987,700.0
2010-02-18 12:30:00,50.57,50.84,50.57,50.82,7900.0,34.3987,34.5824,34.3987,34.5688,7900.0
2010-02-18 13:00:00,50.84,50.84,50.81,50.81,600.0,34.5824,34.5824,34.562,34.562,600.0
2010-02-18 13:30:00,50.83,50.96,50.79,50.94,2300.0,34.5756,34.664,34.5484,34.6504,2300.0
2010-02-18 14:00:00,50.93,51.05,50.92,51.05,9600.0,34.6436,34.7253,34.6368,34.7253,9600.0
2010-02-18 14:30:00,51.07,51.24,51.05,51.15,14000.0,34.7389,34.8545,34.7253,34.7933,14000.0
2010-02-18 15:00:00,51.09,51.17,51.06,51.14,8900.0,34.7525,34.8069,34.7321,34.7865,8900.0
2010-02-18 15:30:00,51.14,51.25,51.1,51.18,27700.0,34.7865,34.8613,34.7593,34.8137,27700.0
2010-02-19 09:30:00,50.22,50.22,49.88,49.88,128800.0,34.1607,34.1607,33.9294,33.9294,128800.0
2010-02-19 10:00:00,49.89,50.07,49.88,50.06,39500.0,33.9362,34.0586,33.9294,34.0518,39500.0
2010-02-19 10:30:00,50.05,50.22,49.99,50.19,45200.0,34.045,34.1607,34.0042,34.1403,45200.0
2010-02-19 11:00:00,50.19,50.37,50.19,50.36,39800.0,34.1403,34.2627,34.1403,34.2559,39800.0
2010-02-19 11:30:00,50.36,50.54,50.33,50.44,15900.0,34.2559,34.3783,34.2355,34.3103,15900.0
2010-02-19 12:00:00,50.48,50.63,50.42,50.6,16600.0,34.3375,34.4396,34.2967,34.4192,16600.0
2010-02-19 12:30:00,50.6,50.65,50.6,50.65,13600.0,34.4192,34.4532,34.4192,34.4532,13600.0
2010-02-19 13:00:00,50.64,50.64,50.61,50.63,1200.0,34.4464,34.4464,34.426,34.4396,1200.0
2010-02-19 13:30:00,50.68,50.68,50.6,50.6,10600.0,34.4736,34.4736,34.4192,34.4192,10600.0
2010-02-19 14:00:00,50.6,50.6,50.31,50.4,29800.0,34.4192,34.4192,34.2219,34.2831,29800.0
2010-02-19 14:30:00,50.46,50.6,50.45,50.54,8900.0,34.3239,34.4192,34.3171,34.3783,8900.0
2010-02-19 15:00:00,50.5,50.53,50.29,50.3,13600.0,34.3511,34.3715,34.2083,34.2151,13600.0
2010-02-19 15:30:00,50.33,50.46,50.3,50.38,33500.0,34.2355,34.3239,34.2151,34.2695,33500.0
2010-02-22 09:30:00,50.13,50.31,49.9,49.99,31900.0,34.0994,34.2219,33.943,34.0042,31900.0
2010-02-22 10:00:00,49.98,50.05,49.71,49.93,46500.0,33.9974,34.045,33.8138,33.9634,46500.0
2010-02-22 10:30:00,50.0,50.0,49.71,49.79,42200.0,34.011,34.011,33.8138,33.8682,42200.0
2010-02-22 11:00:00,49.83,49.95,49.67,49.71,33800.0,33.8954,33.977,33.7865,33.8138,33800.0
2010-02-22 11:30:00,49.71,49.71,49.51,49.51,19700.0,33.8138,33.8138,33.6777,33.6777,19700.0
2010-02-22 12:00:00,49.56,49.71,49.51,49.6,6200.0,33.7117,33.8138,33.6777,33.7389,6200.0
2010-02-22 12:30:00,49.61,49.75,49.58,49.75,4700.0,33.7457,33.841,33.7253,33.841,4700.0
2010-02-22 13:00:00,49.76,49.9,49.64,49.72,9300.0,33.8478,33.943,33.7661,33.8206,9300.0
2010-02-22 13:30:00,49.75,49.85,49.57,49.82,6900.0,33.841,33.909,33.7185,33.8886,6900.0
2010-02-22 14:00:00,49.82,49.82,49.6,49.7,48500.0,33.8886,33.8886,33.7389,33.807,48500.0
2010-02-22 14:30:00,49.74,49.85,49.56,49.58,29400.0,33.8342,33.909,33.7117,33.7253,29400.0
2010-02-22 15:00:00,49.57,49.75,49.54,49.58,20400.0,33.7185,33.841,33.6981,33.7253,20400.0
2010-02-22 15:30:00,49.65,49.66,49.53,49.62,21300.0,33.7729,33.7797,33.6913,33.7525,21300.0
2010-02-23 08:00:00,49.92,49.92,49.79,49.79,36100.0,33.9566,33.9566,33.8682,33.8682,36100.0
2010-02-23 08:30:00,49.81,49.81,49.81,49.81,600.0,33.8818,33.8818,33.8818,33.8818,600.0
2010-02-23 09:00:00,49.76,49.76,49.65,49.65,300.0,33.8478,33.8478,33.7729,33.7729,300.0
2010-02-23 09:30:00,49.62,49.72,49.47,49.5,20400.0,33.7525,33.8206,33.6505,33.6709,20400.0
2010-02-23 10:00:00,49.46,49.47,49.0,49.16,25000.0,33.6437,33.6505,33.3308,33.4396,25000.0
2010-02-23 10:30:00,49.13,49.38,49.0,49.36,54600.0,33.4192,33.5893,33.3308,33.5757,54600.0
2010-02-23 11:00:00,49.34,49.53,49.22,49.24,12000.0,33.5621,33.6913,33.4804,33.4941,12000.0
2010-02-23 11:30:00,49.29,49.45,49.29,49.4,4400.0,33.5281,33.6369,33.5281,33.6029,4400.0
2010-02-23 12:00:00,49.38,49.38,49.01,49.01,22800.0,33.5893,33.5893,33.3376,33.3376,22800.0
2010-02-23 12:30:00,49.0,49.1,48.95,49.08,7900.0,33.3308,33.3988,33.2968,33.3852,7900.0
2010-02-23 13:00:00,49.08,49.17,49.0,49.06,14700.0,33.3852,33.4464,33.3308,33.3716,14700.0
2010-02-23 13:30:00,49.1,49.11,48.97,49.0,7600.0,33.3988,33.4056,33.3104,33.3308,7600.0
2010-02-23 14:00:00,48.99,49.05,48.95,48.96,8000.0,33.324,33.3648,33.2968,33.3036,8000.0
2010-02-23 14:30:00,48.95,49.09,48.95,49.05,15700.0,33.2968,33.392,33.2968,33.3648,15700.0
2010-02-23 15:00:00,48.97,49.31,48.97,49.0,18500.0,33.3104,33.5417,33.3104,33.3308,18500.0
2010-02-23 15:30:00,49.0,49.05,48.87,48.95,26800.0,33.3308,33.3648,33.2424,33.2968,26800.0
2010-02-23 16:00:00,49.05,49.05,49.05,49.05,1800.0,33.3648,33.3648,33.3648,33.3648,1800.0
2010-02-23 16:30:00,49.05,49.05,49.05,49.05,0.0,33.3648,33.3648,33.3648,33.3648,0.0
2010-02-24 08:00:00,49.54,49.54,49.54,49.54,0.0,33.6981,33.6981,33.6981,33.6981,0.0
2010-02-24 08:30:00,49.95,50.0,49.87,49.96,2500.0,33.977,34.011,33.9226,33.9838,2500.0
2010-02-24 09:00:00,49.95,49.97,49.95,49.97,500.0,33.977,33.9906,33.977,33.9906,500.0
2010-02-24 09:30:00,49.91,50.07,49.88,49.92,34800.0,33.9498,34.0586,33.9294,33.9566,34800.0
2010-02-24 10:00:00,49.9,49.95,49.6,49.79,27000.0,33.943,33.977,33.7389,33.8682,27000.0
2010-02-24 10:30:00,49.8,50.38,49.79,50.24,15200.0,33.875,34.2695,33.8682,34.1743,15200.0
2010-02-24 11:00:00,50.23,50.33,50.09,50.28,10700.0,34.1675,34.2355,34.0722,34.2015,10700.0
2010-02-24 11:30:00,50.17,50.41,50.04,50.24,16400.0,34.1267,34.2899,34.0382,34.1743,16400.0
2010-02-24 12:00:00,50.23,50.39,50.13,50.21,14600.0,34.1675,34.2763,34.0994,34.1539,14600.0
2010-02-24 12:30:00,50.25,50.3,50.23,50.3,2700.0,34.1811,34.2151,34.1675,34.2151,2700.0
2010-02-24 13:00:00,50.26,50.37,50.19,50.37,12400.0,34.1879,34.2627,34.1403,34.2627,12400.0
2010-02-24 13:30:00,50.34,50.43,50.17,50.24,15800.0,34.2423,34.3035,34.1267,34.1743,15800.0
2010-02-24 14:00:00,50.24,50.31,50.13,50.28,9800.0,34.1743,34.2219,34.0994,34.2015,9800.0
2010-02-24 14:30:00,50.2,50.2,49.92,50.0,14000.0,34.1471,34.1471,33.9566,34.011,14000.0
2010-02-24 15:00:00,50.0,50.1,49.99,50.05,16100.0,34.011,34.079,34.0042,34.045,16100.0
2010-02-24 15:30:00,50.03,50.42,50.03,50.28,38700.0,34.0314,34.2967,34.0314,34.2015,38700.0
2010-02-24 16:00:00,50.27,50.27,50.27,50.27,3500.0,34.1947,34.1947,34.1947,34.1947,3500.0
2010-02-24 16:30:00,50.27,50.27,50.27,50.27,0.0,34.1947,34.1947,34.1947,34.1947,0.0
2010-02-25 09:30:00,48.65,49.02,48.65,48.9,46100.0,33.0927,33.3444,33.0927,33.2628,46100.0
2010-02-25 10:00:00,48.89,49.18,48.84,49.18,10000.0,33.256,33.4532,33.222,33.4532,10000.0
2010-02-25 10:30:00,49.11,49.28,49.03,49.1,14100.0,33.4056,33.5213,33.3512,33.3988,14100.0
2010-02-25 11:00:00,49.05,49.09,48.82,48.92,5500.0,33.3648,33.392,33.2084,33.2764,5500.0
2010-02-25 11:30:00,48.87,48.91,48.72,48.82,14600.0,33.2424,33.2696,33.1403,33.2084,14600.0
2010-02-25 12:00:00,48.84,48.99,48.76,48.88,17000.0,33.222,33.324,33.1675,33.2492,17000.0
2010-02-25 12:30:00,48.96,49.13,48.8,49.0,21600.0,33.3036,33.4192,33.1948,33.3308,21600.0
2010-02-25 13:00:00,49.04,49.04,49.0,49.02,2500.0,33.358,33.358,33.3308,33.3444,2500.0
2010-02-25 13:30:00,49.03,49.4,49.03,49.25,15900.0,33.3512,33.6029,33.3512,33.5009,15900.0
2010-02-25 14:00:00,49.31,49.65,49.31,49.45,28000.0,33.5417,33.7729,33.5417,33.6369,28000.0
2010-02-25 14:30:00,49.47,49.51,49.17,49.47,10900.0,33.6505,33.6777,33.4464,33.6505,10900.0
2010-02-25 15:00:00,49.5,49.64,49.4,49.58,6200.0,33.6709,33.7661,33.6029,33.7253,6200.0
2010-02-25 15:30:00,49.6,49.76,49.58,49.75,14300.0,33.7389,33.8478,33.7253,33.841,14300.0
2010-02-26 09:30:00,49.62,49.83,49.31,49.77,22000.0,33.7525,33.8954,33.5417,33.8546,22000.0
2010-02-26 10:00:00,49.59,49.75,49.32,49.71,20000.0,33.7321,33.841,33.5485,33.8138,20000.0
2010-02-26 10:30:00,49.81,50.18,49.8,50.13,20700.0,33.8818,34.1335,33.875,34.0994,20700.0
2010-02-26 11:00:00,50.07,50.32,50.01,50.19,16500.0,34.0586,34.2287,34.0178,34.1403,16500.0
2010-02-26 11:30:00,50.29,50.38,50.06,50.16,26200.0,34.2083,34.2695,34.0518,34.1199,26200.0
2010-02-26 12:00:00,50.18,50.18,50.05,50.07,3800.0,34.1335,34.1335,34.045,34.0586,3800.0
2010-02-26 12:30:00,50.02,50.16,49.91,49.91,7200.0,34.0246,34.1199,33.9498,33.9498,7200.0
2010-02-26 13:00:00,49.89,49.92,49.72,49.77,8400.0,33.9362,33.9566,33.8206,33.8546,8400.0
2010-02-26 13:30:00,49.9,50.0,49.84,49.94,13600.0,33.943,34.011,33.9022,33.9702,13600.0
2010-02-26 14:00:00,50.0,50.0,49.84,49.88,2700.0,34.011,34.011,33.9022,33.9294,2700.0
2010-02-26 14:30:00,49.89,49.92,49.84,49.9,5200.0,33.9362,33.9566,33.9022,33.943,5200.0
2010-02-26 15:00:00,49.9,50.01,49.9,49.97,4400.0,33.943,34.0178,33.943,33.9906,4400.0
2010-02-26 15:30:00,49.95,50.0,49.88,49.94,28000.0,33.977,34.011,33.9294,33.9702,28000.0
2010-03-01 09:30:00,50.05,50.11,49.89,49.9,18400.0,34.045,34.0858,33.9362,33.943,18400.0
2010-03-01 10:00:00,49.82,50.3,49.78,49.95,45600.0,33.8886,34.2151,33.8614,33.977,45600.0
2010-03-01 10:30:00,49.96,50.18,49.91,50.16,11100.0,33.9838,34.1335,33.9498,34.1199,11100.0
2010-03-01 11:00:00,50.15,50.43,50.14,50.43,13900.0,34.1131,34.3035,34.1062,34.3035,13900.0
2010-03-01 11:30:00,50.46,51.19,50.37,50.64,52400.0,34.3239,34.8205,34.2627,34.4464,52400.0
2010-03-01 12:00:00,50.67,50.77,50.65,50.72,16000.0,34.4668,34.5348,34.4532,34.5008,16000.0
2010-03-01 12:30:00,50.67,50.77,50.62,50.74,12200.0,34.4668,34.5348,34.4328,34.5144,12200.0
2010-03-01 13:00:00,50.75,50.78,50.67,50.75,11400.0,34.5212,34.5416,34.4668,34.5212,11400.0
2010-03-01 13:30:00,50.74,50.81,50.74,50.78,4300.0,34.5144,34.562,34.5144,34.5416,4300.0
2010-03-01 14:00:00,50.79,50.86,50.78,50.81,25100.0,34.5484,34.596,34.5416,34.562,25100.0
2010-03-01 14:30:00,50.81,50.87,50.77,50.83,12000.0,34.562,34.6028,34.5348,34.5756,12000.0
2010-03-01 15:00:00,50.83,51.05,50.78,50.94,20300.0,34.5756,34.7253,34.5416,34.6504,20300.0
2010-03-01 15:30:00,50.94,50.95,50.79,50.85,21200.0,34.6504,34.6572,34.5484,34.5892,21200.0
2010-03-02 09:30:00,51.01,51.03,50.69,50.79,16600.0,34.698,34.7116,34.4804,34.5484,16600.0
2010-03-02 10:00:00,50.74,50.78,50.44,50.48,19400.0,34.5144,34.5416,34.3103,34.3375,19400.0
2010-03-02 10:30:00,50.48,50.76,50.44,50.75,12600.0,34.3375,34.528,34.3103,34.5212,12600.0
2010-03-02 11:00:00,50.69,51.0,50.58,50.95,11100.0,34.4804,34.6912,34.4055,34.6572,11100.0
2010-03-02 11:30:00,50.95,50.99,50.91,50.98,5400.0,34.6572,34.6844,34.63,34.6776,5400.0
2010-03-02 12:00:00,50.98,50.98,50.89,50.98,8600.0,34.6776,34.6776,34.6164,34.6776,8600.0
2010-03-02 12:30:00,50.94,50.98,50.9,50.98,9200.0,34.6504,34.6776,34.6232,34.6776,9200.0
2010-03-02 13:00:00,50.98,50.99,50.94,50.98,19500.0,34.6776,34.6844,34.6504,34.6776,19500.0
2010-03-02 13:30:00,50.97,51.07,50.95,51.02,35900.0,34.6708,34.7389,34.6572,34.7048,35900.0
2010-03-02 14:00:00,51.02,51.02,50.85,50.85,3200.0,34.7048,34.7048,34.5892,34.5892,3200.0
2010-03-02 14:30:00,50.85,50.91,50.83,50.83,1800.0,34.5892,34.63,34.5756,34.5756,1800.0
2010-03-02 15:00:00,50.86,50.96,50.72,50.74,14000.0,34.596,34.664,34.5008,34.5144,14000.0
2010-03-02 15:30:00,50.75,50.97,50.7,50.95,10500.0,34.5212,34.6708,34.4872,34.6572,10500.0
2010-03-02 16:00:00,50.86,50.86,50.86,50.86,400.0,34.596,34.596,34.596,34.596,400.0
2010-03-02 16:30:00,50.86,50.86,50.86,50.86,0.0,34.596,34.596,34.596,34.596,0.0
2010-03-03 08:00:00,51.45,51.45,51.45,51.45,500.0,34.9973,34.9973,34.9973,34.9973,500.0
2010-03-03 08:30:00,51.51,51.51,51.51,51.51,400.0,35.0382,35.0382,35.0382,35.0382,400.0
2010-03-03 09:00:00,51.68,51.68,51.68,51.68,300.0,35.1538,35.1538,35.1538,35.1538,300.0
2010-03-03 09:30:00,51.52,51.77,51.4,51.75,45300.0,35.045,35.215,34.9633,35.2014,45300.0
2010-03-03 10:00:00,51.8,51.9,51.52,51.53,27400.0,35.2354,35.3034,35.045,35.0518,27400.0
2010-03-03 10:30:00,51.51,51.71,51.42,51.64,32200.0,35.0382,35.1742,34.9769,35.1266,32200.0
2010-03-03 11:00:00,51.65,51.8,51.57,51.75,27500.0,35.1334,35.2354,35.079,35.2014,27500.0
2010-03-03 11:30:00,51.76,51.97,51.76,51.9,17300.0,35.2082,35.3511,35.2082,35.3034,17300.0
2010-03-03 12:00:00,51.88,51.89,51.8,51.81,12800.0,35.2898,35.2966,35.2354,35.2422,12800.0
2010-03-03 12:30:00,51.85,51.87,51.68,51.69,6500.0,35.2694,35.283,35.1538,35.1606,6500.0
2010-03-03 13:00:00,51.68,51.71,51.5,51.59,19200.0,35.1538,35.1742,35.0313,35.0926,19200.0
2010-03-03 13:30:00,51.56,51.63,51.52,51.62,14000.0,35.0722,35.1198,35.045,35.113,14000.0
2010-03-03 14:00:00,51.6,51.65,51.59,51.6,13600.0,35.0994,35.1334,35.0926,35.0994,13600.0
2010-03-03 14:30:00,51.61,51.62,51.35,51.44,11300.0,35.1062,35.113,34.9293,34.9905,11300.0
2010-03-03 15:00:00,51.43,51.46,51.38,51.43,14800.0,34.9837,35.0041,34.9497,34.9837,14800.0
2010-03-03 15:30:00,51.43,51.61,51.34,51.4,42500.0,34.9837,35.1062,34.9225,34.9633,42500.0
2010-03-03 16:00:00,51.4,51.4,51.4,51.4,700.0,34.9633,34.9633,34.9633,34.9633,700.0
2010-03-03 16:30:00,51.4,51.4,51.4,51.4,0.0,34.9633,34.9633,34.9633,34.9633,0.0
2010-03-04 09:30:00,50.3,50.48,49.94,50.0,205500.0,34.2151,34.3375,33.9702,34.011,205500.0
2010-03-04 10:00:00,49.99,50.09,49.59,49.66,123200.0,34.0042,34.0722,33.7321,33.7797,123200.0
2010-03-04 10:30:00,49.65,49.88,49.53,49.77,97000.0,33.7729,33.9294,33.6913,33.8546,97000.0
2010-03-04 11:00:00,49.78,49.86,49.69,49.83,33800.0,33.8614,33.9158,33.8002,33.8954,33800.0
2010-03-04 11:30:00,49.82,49.85,49.52,49.6,26900.0,33.8886,33.909,33.6845,33.7389,26900.0
2010-03-04 12:00:00,49.6,49.6,49.53,49.58,6900.0,33.7389,33.7389,33.6913,33.7253,6900.0
2010-03-04 12:30:00,49.56,49.58,49.52,49.57,5600.0,33.7117,33.7253,33.6845,33.7185,5600.0
2010-03-04 13:00:00,49.56,49.68,49.31,49.56,40500.0,33.7117,33.7933,33.5417,33.7117,40500.0
2010-03-04 13:30:00,49.52,49.55,49.48,49.49,4300.0,33.6845,33.7049,33.6573,33.6641,4300.0
2010-03-04 14:00:00,49.47,49.58,49.47,49.51,9300.0,33.6505,33.7253,33.6505,33.6777,9300.0
2010-03-04 14:30:00,49.51,49.51,49.32,49.36,27400.0,33.6777,33.6777,33.5485,33.5757,27400.0
2010-03-04 15:00:00,49.39,49.45,49.35,49.4,23900.0,33.5961,33.6369,33.5689,33.6029,23900.0
2010-03-04 15:30:00,49.42,49.49,49.35,49.42,123200.0,33.6165,33.6641,33.5689,33.6165,123200.0
2010-03-05 09:30:00,49.02,49.27,49.0,49.06,40400.0,33.3444,33.5145,33.3308,33.3716,40400.0
2010-03-05 10:00:00,49.05,49.4,49.05,49.22,49900.0,33.3648,33.6029,33.3648,33.4804,49900.0
2010-03-05 10:30:00,49.2,49.37,49.14,49.36,42000.0,33.4668,33.5825,33.426,33.5757,42000.0
2010-03-05 11:00:00,49.37,49.45,49.27,49.34,33900.0,33.5825,33.6369,33.5145,33.5621,33900.0
2010-03-05 11:30:00,49.27,49.45,49.24,49.36,9800.0,33.5145,33.6369,33.4941,33.5757,9800.0
2010-03-05 12:00:00,49.37,49.41,49.3,49.3,8800.0,33.5825,33.6097,33.5349,33.5349,8800.0
2010-03-05 12:30:00,49.29,49.36,49.21,49.35,29900.0,33.5281,33.5757,33.4736,33.5689,29900.0
2010-03-05 13:00:00,49.33,49.41,49.28,49.3,12200.0,33.5553,33.6097,33.5213,33.5349,12200.0
2010-03-05 13:30:00,49.31,49.45,49.27,49.31,16900.0,33.5417,33.6369,33.5145,33.5417,16900.0
2010-03-05 14:00:00,49.32,49.38,49.32,49.37,10300.0,33.5485,33.5893,33.5485,33.5825,10300.0
2010-03-05 14:30:00,49.39,49.44,49.34,49.4,42600.0,33.5961,33.6301,33.5621,33.6029,42600.0
2010-03-05 15:00:00,49.4,49.72,49.4,49.72,39100.0,33.6029,33.8206,33.6029,33.8206,39100.0
2010-03-05 15:30:00,49.71,49.82,49.57,49.6,32500.0,33.8138,33.8886,33.7185,33.7389,32500.0
2010-03-08 09:30:00,49.46,49.51,49.15,49.16,28500.0,33.6437,33.6777,33.4328,33.4396,28500.0
2010-03-08 10:00:00,49.12,49.15,49.0,49.05,32800.0,33.4124,33.4328,33.3308,33.3648,32800.0
2010-03-08 10:30:00,49.06,49.07,48.84,49.05,41600.0,33.3716,33.3784,33.222,33.3648,41600.0
2010-03-08 11:00:00,49.08,49.09,48.66,48.69,33300.0,33.3852,33.392,33.0995,33.1199,33300.0
2010-03-08 11:30:00,48.72,48.99,48.72,48.8,18000.0,33.1403,33.324,33.1403,33.1948,18000.0
2010-03-08 12:00:00,48.81,48.97,48.79,48.83,23000.0,33.2016,33.3104,33.188,33.2152,23000.0
2010-03-08 12:30:00,48.86,48.88,48.8,48.86,14500.0,33.2356,33.2492,33.1948,33.2356,14500.0
2010-03-08 13:00:00,48.89,48.99,48.8,48.91,10800.0,33.256,33.324,33.1948,33.2696,10800.0
2010-03-08 13:30:00,48.9,49.01,48.9,49.0,31400.0,33.2628,33.3376,33.2628,33.3308,31400.0
2010-03-08 14:00:00,48.98,49.0,48.93,48.96,17100.0,33.3172,33.3308,33.2832,33.3036,17100.0
2010-03-08 14:30:00,48.96,49.0,48.93,48.93,7100.0,33.3036,33.3308,33.2832,33.2832,7100.0
2010-03-08 15:00:00,48.93,49.09,48.93,49.06,11300.0,33.2832,33.392,33.2832,33.3716,11300.0
2010-03-08 15:30:00,49.06,49.06,48.94,49.0,55700.0,33.3716,33.3716,33.29,33.3308,55700.0
2010-03-09 08:00:00,49.29,49.29,49.29,49.29,0.0,33.5281,33.5281,33.5281,33.5281,0.0
2010-03-09 08:30:00,49.1,49.1,49.1,49.1,100.0,33.3988,33.3988,33.3988,33.3988,100.0
2010-03-09 09:00:00,49.19,49.2,49.19,49.2,700.0,33.46,33.4668,33.46,33.4668,700.0
2010-03-09 09:30:00,49.18,49.4,49.16,49.31,19000.0,33.4532,33.6029,33.4396,33.5417,19000.0
2010-03-09 10:00:00,49.3,49.4,49.23,49.37,211100.0,33.5349,33.6029,33.4872,33.5825,211100.0
2010-03-09 10:30:00,49.37,49.44,49.35,49.4,20500.0,33.5825,33.6301,33.5689,33.6029,20500.0
2010-03-09 11:00:00,49.41,49.7,49.34,49.67,20100.0,33.6097,33.807,33.5621,33.7865,20100.0
2010-03-09 11:30:00,49.69,49.71,49.59,49.68,6600.0,33.8002,33.8138,33.7321,33.7933,6600.0
2010-03-09 12:00:00,49.64,49.69,49.6,49.69,8600.0,33.7661,33.8002,33.7389,33.8002,8600.0
2010-03-09 12:30:00,49.68,49.72,49.67,49.7,2000.0,33.7933,33.8206,33.7865,33.807,2000.0
2010-03-09 13:00:00,49.72,49.82,49.7,49.79,5600.0,33.8206,33.8886,33.807,33.8682,5600.0
2010-03-09 13:30:00,49.8,49.86,49.8,49.81,9300.0,33.875,33.9158,33.875,33.8818,9300.0
2010-03-09 14:00:00,49.83,49.94,49.73,49.81,12100.0,33.8954,33.9702,33.8274,33.8818,12100.0
2010-03-09 14:30:00,49.8,49.82,49.69,49.7,32200.0,33.875,33.8886,33.8002,33.807,32200.0
2010-03-09 15:00:00,49.73,49.76,49.66,49.7,14600.0,33.8274,33.8478,33.7797,33.807,14600.0
2010-03-09 15:30:00,49.65,49.79,49.65,49.71,12100.0,33.7729,33.8682,33.7729,33.8138,12100.0
2010-03-09 16:00:00,49.7,49.7,49.7,49.7,400.0,33.807,33.807,33.807,33.807,400.0
2010-03-09 16:30:00,49.7,49.7,49.7,49.7,0.0,33.807,33.807,33.807,33.807,0.0
2010-03-10 08:00:00,50.58,50.58,50.45,50.45,600.0,34.4055,34.4055,34.3171,34.3171,600.0
2010-03-10 08:30:00,50.4,50.4,50.4,50.4,75000.0,34.2831,34.2831,34.2831,34.2831,75000.0
2010-03-10 09:00:00,50.4,50.4,50.4,50.4,0.0,34.2831,34.2831,34.2831,34.2831,0.0
2010-03-10 09:30:00,50.35,50.68,50.3,50.35,36600.0,34.2491,34.4736,34.2151,34.2491,36600.0
2010-03-10 10:00:00,50.37,50.47,50.25,50.43,38900.0,34.2627,34.3307,34.1811,34.3035,38900.0
2010-03-10 10:30:00,50.44,50.63,50.42,50.63,44000.0,34.3103,34.4396,34.2967,34.4396,44000.0
2010-03-10 11:00:00,50.64,50.73,50.47,50.47,71500.0,34.4464,34.5076,34.3307,34.3307,71500.0
2010-03-10 11:30:00,50.45,50.61,50.45,50.48,212400.0,34.3171,34.426,34.3171,34.3375,212400.0
2010-03-10 12:00:00,50.48,50.52,50.45,50.45,6000.0,34.3375,34.3647,34.3171,34.3171,6000.0
2010-03-10 12:30:00,50.45,50.48,50.37,50.44,16600.0,34.3171,34.3375,34.2627,34.3103,16600.0
2010-03-10 13:00:00,50.49,50.49,50.38,50.45,8900.0,34.3443,34.3443,34.2695,34.3171,8900.0
2010-03-10 13:30:00,50.44,50.45,50.31,50.4,15100.0,34.3103,34.3171,34.2219,34.2831,15100.0
2010-03-10 14:00:00,50.44,50.58,50.38,50.49,18000.0,34.3103,34.4055,34.2695,34.3443,18000.0
2010-03-10 14:30:00,50.48,50.56,50.41,50.41,4800.0,34.3375,34.3919,34.2899,34.2899,4800.0
2010-03-10 15:00:00,50.43,50.46,50.3,50.3,48800.0,34.3035,34.3239,34.2151,34.2151,48800.0
2010-03-10 15:30:00,50.3,50.41,50.26,50.37,36900.0,34.2151,34.2899,34.1879,34.2627,36900.0
2010-03-10 16:00:00,50.37,50.37,50.37,50.37,300.0,34.2627,34.2627,34.2627,34.2627,300.0
2010-03-10 16:30:00,50.37,50.37,50.37,50.37,0.0,34.2627,34.2627,34.2627,34.2627,0.0
2010-03-11 09:30:00,50.5,50.53,50.37,50.45,58700.0,34.3511,34.3715,34.2627,34.3171,58700.0
2010-03-11 10:00:00,50.45,50.72,50.45,50.55,23200.0,34.3171,34.5008,34.3171,34.3851,23200.0
2010-03-11 10:30:00,50.56,50.68,50.54,50.56,5900.0,34.3919,34.4736,34.3783,34.3919,5900.0
2010-03-11 11:00:00,50.56,50.58,50.45,50.58,18400.0,34.3919,34.4055,34.3171,34.4055,18400.0
2010-03-11 11:30:00,50.61,50.64,50.51,50.55,4600.0,34.426,34.4464,34.3579,34.3851,4600.0
2010-03-11 12:00:00,50.56,50.58,50.52,50.53,8800.0,34.3919,34.4055,34.3647,34.3715,8800.0
2010-03-11 12:30:00,50.54,50.58,50.51,50.58,1700.0,34.3783,34.4055,34.3579,34.4055,1700.0
2010-03-11 13:00:00,50.59,50.63,50.56,50.63,19500.0,34.4123,34.4396,34.3919,34.4396,19500.0
2010-03-11 13:30:00,50.62,50.63,50.59,50.6,600.0,34.4328,34.4396,34.4123,34.4192,600.0
2010-03-11 14:00:00,50.6,50.64,50.56,50.64,1200.0,34.4192,34.4464,34.3919,34.4464,1200.0
2010-03-11 14:30:00,50.64,50.68,50.62,50.68,6600.0,34.4464,34.4736,34.4328,34.4736,6600.0
2010-03-11 15:00:00,50.64,50.76,50.64,50.7,25800.0,34.4464,34.528,34.4464,34.4872,25800.0
2010-03-11 15:30:00,50.72,50.74,50.55,50.66,45800.0,34.5008,34.5144,34.3851,34.46,45800.0
2010-03-12 09:30:00,50.94,50.98,50.72,50.78,14000.0,34.6504,34.6776,34.5008,34.5416,14000.0
2010-03-12 10:00:00,50.74,50.74,50.5,50.64,17800.0,34.5144,34.5144,34.3511,34.4464,17800.0
2010-03-12 10:30:00,50.68,50.76,50.61,50.69,13500.0,34.4736,34.528,34.426,34.4804,13500.0
2010-03-12 11:00:00,50.67,50.71,50.5,50.7,13600.0,34.4668,34.494,34.3511,34.4872,13600.0
2010-03-12 11:30:00,50.72,50.8,50.7,50.73,6200.0,34.5008,34.5552,34.4872,34.5076,6200.0
2010-03-12 12:00:00,50.71,50.8,50.66,50.69,12600.0,34.494,34.5552,34.46,34.4804,12600.0
2010-03-12 12:30:00,50.77,50.79,50.61,50.65,13600.0,34.5348,34.5484,34.426,34.4532,13600.0
2010-03-12 13:00:00,50.7,50.72,50.66,50.72,800.0,34.4872,34.5008,34.46,34.5008,800.0
2010-03-12 13:30:00,50.76,50.77,50.67,50.67,1200.0,34.528,34.5348,34.4668,34.4668,1200.0
2010-03-12 14:00:00,50.72,50.81,50.7,50.72,4900.0,34.5008,34.562,34.4872,34.5008,4900.0
2010-03-12 14:30:00,50.75,50.76,50.65,50.71,4400.0,34.5212,34.528,34.4532,34.494,4400.0
2010-03-12 15:00:00,50.69,50.73,50.63,50.68,8000.0,34.4804,34.5076,34.4396,34.4736,8000.0
2010-03-12 15:30:00,50.67,50.78,50.58,50.6,45400.0,34.4668,34.5416,34.4055,34.4192,45400.0
2010-03-15 09:30:00,49.79,49.9,49.6,49.6,33100.0,33.8682,33.943,33.7389,33.7389,33100.0
2010-03-15 10:00:00,49.59,49.89,49.59,49.86,24800.0,33.7321,33.9362,33.7321,33.9158,24800.0
2010-03-15 10:30:00,49.87,49.88,49.67,49.71,49600.0,33.9226,33.9294,33.7865,33.8138,49600.0
2010-03-15 11:00:00,49.69,49.69,49.48,49.64,32200.0,33.8002,33.8002,33.6573,33.7661,32200.0
2010-03-15 11:30:00,49.6,49.8,49.51,49.8,18000.0,33.7389,33.875,33.6777,33.875,18000.0
2010-03-15 12:00:00,49.75,49.97,49.68,49.9,12700.0,33.841,33.9906,33.7933,33.943,12700.0
2010-03-15 12:30:00,49.93,49.98,49.92,49.98,3500.0,33.9634,33.9974,33.9566,33.9974,3500.0
2010-03-15 13:00:00,49.96,49.98,49.95,49.98,2800.0,33.9838,33.9974,33.977,33.9974,2800.0
2010-03-15 13:30:00,49.96,50.0,49.91,49.99,7400.0,33.9838,34.011,33.9498,34.0042,7400.0
2010-03-15 14:00:00,49.98,50.0,49.92,50.0,3300.0,33.9974,34.011,33.9566,34.011,3300.0
2010-03-15 14:30:00,50.0,50.03,49.91,50.0,4000.0,34.011,34.0314,33.9498,34.011,4000.0
2010-03-15 15:00:00,50.0,50.0,49.91,49.98,9300.0,34.011,34.011,33.9498,33.9974,9300.0
2010-03-15 15:30:00,50.0,50.04,49.98,49.99,47900.0,34.011,34.0382,33.9974,34.0042,47900.0
2010-03-16 08:30:00,50.78,51.04,50.78,51.04,2700.0,34.5416,34.7184,34.5416,34.7184,2700.0
2010-03-16 09:00:00,51.06,51.13,51.06,51.1,1400.0,34.7321,34.7797,34.7321,34.7593,1400.0
2010-03-16 09:30:00,51.14,51.15,50.88,50.97,91000.0,34.7865,34.7933,34.6096,34.6708,91000.0
2010-03-16 10:00:00,50.99,51.18,50.97,51.16,38100.0,34.6844,34.8137,34.6708,34.8001,38100.0
2010-03-16 10:30:00,51.17,51.45,51.03,51.45,70800.0,34.8069,34.9973,34.7116,34.9973,70800.0
2010-03-16 11:00:00,51.46,51.54,51.34,51.51,50100.0,35.0041,35.0586,34.9225,35.0382,50100.0
2010-03-16 11:30:00,51.5,51.54,51.15,51.35,57500.0,35.0313,35.0586,34.7933,34.9293,57500.0
2010-03-16 12:00:00,51.34,51.4,51.2,51.3,9300.0,34.9225,34.9633,34.8273,34.8953,9300.0
2010-03-16 12:30:00,51.29,51.45,51.22,51.44,21300.0,34.8885,34.9973,34.8409,34.9905,21300.0
2010-03-16 13:00:00,51.49,51.5,51.41,51.41,9500.0,35.0245,35.0313,34.9701,34.9701,9500.0
2010-03-16 13:30:00,51.39,51.41,51.2,51.23,16700.0,34.9565,34.9701,34.8273,34.8477,16700.0
2010-03-16 14:00:00,51.2,51.48,51.2,51.44,7500.0,34.8273,35.0177,34.8273,34.9905,7500.0
2010-03-16 14:30:00,51.39,51.5,51.19,51.43,16500.0,34.9565,35.0313,34.8205,34.9837,16500.0
2010-03-16 15:00:00,51.43,51.48,51.31,51.45,37600.0,34.9837,35.0177,34.9021,34.9973,37600.0
2010-03-16 15:30:00,51.43,51.5,51.29,51.35,97800.0,34.9837,35.0313,34.8885,34.9293,97800.0
2010-03-16 16:00:00,51.31,51.31,51.31,51.31,2100.0,34.9021,34.9021,34.9021,34.9021,2100.0
2010-03-16 16:30:00,51.31,51.31,51.31,51.31,0.0,34.9021,34.9021,34.9021,34.9021,0.0
2010-03-17 08:00:00,51.9,51.9,51.9,51.9,400.0,35.3034,35.3034,35.3034,35.3034,400.0
2010-03-17 08:30:00,51.9,51.9,51.9,51.9,0.0,35.3034,35.3034,35.3034,35.3034,0.0
2010-03-17 09:00:00,51.83,51.83,51.83,51.83,200.0,35.2558,35.2558,35.2558,35.2558,200.0
2010-03-17 09:30:00,51.82,51.89,51.74,51.89,40000.0,35.249,35.2966,35.1946,35.2966,40000.0
2010-03-17 10:00:00,51.89,51.96,51.8,51.96,11200.0,35.2966,35.3443,35.2354,35.3443,11200.0
2010-03-17 10:30:00,51.95,51.95,51.77,51.83,23600.0,35.3374,35.3374,35.215,35.2558,23600.0
2010-03-17 11:00:00,51.82,51.89,51.75,51.75,15800.0,35.249,35.2966,35.2014,35.2014,15800.0
2010-03-17 11:30:00,51.77,51.82,51.72,51.75,40500.0,35.215,35.249,35.181,35.2014,40500.0
2010-03-17 12:00:00,51.72,51.86,51.53,51.6,24700.0,35.181,35.2762,35.0518,35.0994,24700.0
2010-03-17 12:30:00,51.6,51.87,51.53,51.87,19700.0,35.0994,35.283,35.0518,35.283,19700.0
2010-03-17 13:00:00,51.91,51.91,51.8,51.83,7300.0,35.3102,35.3102,35.2354,35.2558,7300.0
2010-03-17 13:30:00,51.81,51.89,51.81,51.84,35600.0,35.2422,35.2966,35.2422,35.2626,35600.0
2010-03-17 14:00:00,51.87,51.91,51.84,51.84,30300.0,35.283,35.3102,35.2626,35.2626,30300.0
2010-03-17 14:30:00,51.83,51.84,51.68,51.77,19500.0,35.2558,35.2626,35.1538,35.215,19500.0
2010-03-17 15:00:00,51.78,51.81,51.6,51.72,23100.0,35.2218,35.2422,35.0994,35.181,23100.0
2010-03-17 15:30:00,51.7,51.83,51.65,51.75,60300.0,35.1674,35.2558,35.1334,35.2014,60300.0
2010-03-17 16:00:00,51.75,51.75,51.74,51.74,900.0,35.2014,35.2014,35.1946,35.1946,900.0
2010-03-17 16:30:00,51.74,51.74,51.74,51.74,0.0,35.1946,35.1946,35.1946,35.1946,0.0
2010-03-18 09:30:00,51.69,51.71,51.59,51.66,12100.0,35.1606,35.1742,35.0926,35.1402,12100.0
2010-03-18 10:00:00,51.65,51.75,51.54,51.54,10200.0,35.1334,35.2014,35.0586,35.0586,10200.0
2010-03-18 10:30:00,51.56,51.58,51.39,51.54,14300.0,35.0722,35.0858,34.9565,35.0586,14300.0
2010-03-18 11:00:00,51.55,51.55,51.31,51.34,16400.0,35.0654,35.0654,34.9021,34.9225,16400.0
2010-03-18 11:30:00,51.31,51.31,51.18,51.27,16700.0,34.9021,34.9021,34.8137,34.8749,16700.0
2010-03-18 12:00:00,51.27,51.6,51.21,51.6,41600.0,34.8749,35.0994,34.8341,35.0994,41600.0
2010-03-18 12:30:00,51.61,51.75,51.59,51.72,577000.0,35.1062,35.2014,35.0926,35.181,577000.0
2010-03-18 13:00:00,51.68,51.69,51.61,51.69,26800.0,35.1538,35.1606,35.1062,35.1606,26800.0
2010-03-18 13:30:00,51.72,51.74,51.66,51.69,2400.0,35.181,35.1946,35.1402,35.1606,2400.0
2010-03-18 14:00:00,51.73,51.76,51.7,51.76,1900.0,35.1878,35.2082,35.1674,35.2082,1900.0
2010-03-18 14:30:00,51.79,51.84,51.65,51.67,26600.0,35.2286,35.2626,35.1334,35.147,26600.0
2010-03-18 15:00:00,51.68,51.77,51.63,51.73,31100.0,35.1538,35.215,35.1198,35.1878,31100.0
2010-03-18 15:30:00,51.7,51.78,51.63,51.66,96500.0,35.1674,35.2218,35.1198,35.1402,96500.0
2010-03-19 09:30:00,51.81,51.81,51.61,51.66,39300.0,35.2422,35.2422,35.1062,35.1402,39300.0
2010-03-19 10:00:00,51.66,51.75,51.42,51.55,17400.0,35.1402,35.2014,34.9769,35.0654,17400.0
2010-03-19 10:30:00,51.5,51.66,51.4,51.4,80100.0,35.0313,35.1402,34.9633,34.9633,80100.0
2010-03-19 11:00:00,51.41,51.41,51.21,51.26,11500.0,34.9701,34.9701,34.8341,34.8681,11500.0
2010-03-19 11:30:00,51.24,51.4,51.2,51.32,22000.0,34.8545,34.9633,34.8273,34.9089,22000.0
2010-03-19 12:00:00,51.31,51.41,51.27,51.33,14400.0,34.9021,34.9701,34.8749,34.9157,14400.0
2010-03-19 12:30:00,51.34,51.55,51.34,51.48,9000.0,34.9225,35.0654,34.9225,35.0177,9000.0
2010-03-19 13:00:00,51.5,51.51,51.46,51.51,4700.0,35.0313,35.0382,35.0041,35.0382,4700.0
2010-03-19 13:30:00,51.5,51.5,51.46,51.5,6500.0,35.0313,35.0313,35.0041,35.0313,6500.0
2010-03-19 14:00:00,51.5,51.6,51.48,51.55,32800.0,35.0313,35.0994,35.0177,35.0654,32800.0
2010-03-19 14:30:00,51.54,51.54,51.48,51.51,37000.0,35.0586,35.0586,35.0177,35.0382,37000.0
2010-03-19 15:00:00,51.49,51.69,51.49,51.49,50900.0,35.0245,35.1606,35.0245,35.0245,50900.0
2010-03-19 15:30:00,51.49,51.76,51.35,51.5,74200.0,35.0245,35.2082,34.9293,35.0313,74200.0
2010-03-22 09:30:00,50.57,51.04,50.57,50.91,18400.0,34.3987,34.7184,34.3987,34.63,18400.0
2010-03-22 10:00:00,50.93,51.16,50.83,51.16,19100.0,34.6436,34.8001,34.5756,34.8001,19100.0
2010-03-22 10:30:00,51.18,51.54,51.16,51.45,13600.0,34.8137,35.0586,34.8001,34.9973,13600.0
2010-03-22 11:00:00,51.47,51.57,51.32,51.39,16900.0,35.0109,35.079,34.9089,34.9565,16900.0
2010-03-22 11:30:00,51.41,51.63,51.32,51.63,17900.0,34.9701,35.1198,34.9089,35.1198,17900.0
2010-03-22 12:00:00,51.58,51.67,51.43,51.52,16300.0,35.0858,35.147,34.9837,35.045,16300.0
2010-03-22 12:30:00,51.53,51.73,51.53,51.67,19100.0,35.0518,35.1878,35.0518,35.147,19100.0
2010-03-22 13:00:00,51.69,51.84,51.68,51.8,6400.0,35.1606,35.2626,35.1538,35.2354,6400.0
2010-03-22 13:30:00,51.84,51.84,51.75,51.75,3300.0,35.2626,35.2626,35.2014,35.2014,3300.0
2010-03-22 14:00:00,51.7,51.71,51.56,51.61,59300.0,35.1674,35.1742,35.0722,35.1062,59300.0
2010-03-22 14:30:00,51.6,51.65,51.54,51.59,42500.0,35.0994,35.1334,35.0586,35.0926,42500.0
2010-03-22 15:00:00,51.57,51.67,51.53,51.58,17800.0,35.079,35.147,35.0518,35.0858,17800.0
2010-03-22 15:30:00,51.55,51.65,51.53,51.65,85000.0,35.0654,35.1334,35.0518,35.1334,85000.0
2010-03-23 09:00:00,51.72,51.72,51.72,51.72,300.0,35.181,35.181,35.181,35.181,300.0
2010-03-23 09:30:00,51.75,51.75,51.41,51.5,9600.0,35.2014,35.2014,34.9701,35.0313,9600.0
2010-03-23 10:00:00,51.54,51.87,51.51,51.79,15500.0,35.0586,35.283,35.0382,35.2286,15500.0
2010-03-23 10:30:00,51.78,51.94,51.65,51.67,45300.0,35.2218,35.3306,35.1334,35.147,45300.0
2010-03-23 11:00:00,51.63,51.77,51.6,51.77,8300.0,35.1198,35.215,35.0994,35.215,8300.0
2010-03-23 11:30:00,51.76,51.95,51.73,51.92,24400.0,35.2082,35.3374,35.1878,35.317,24400.0
2010-03-23 12:00:00,51.9,52.05,51.87,51.92,18400.0,35.3034,35.4055,35.283,35.317,18400.0
2010-03-23 12:30:00,51.89,51.89,51.79,51.79,1300.0,35.2966,35.2966,35.2286,35.2286,1300.0
2010-03-23 13:00:00,51.83,51.87,51.81,51.83,2300.0,35.2558,35.283,35.2422,35.2558,2300.0
2010-03-23 13:30:00,51.79,51.79,51.78,51.79,1900.0,35.2286,35.2286,35.2218,35.2286,1900.0
2010-03-23 14:00:00,51.79,51.79,51.72,51.73,10800.0,35.2286,35.2286,35.181,35.1878,10800.0
2010-03-23 14:30:00,51.75,51.83,51.73,51.79,4900.0,35.2014,35.2558,35.1878,35.2286,4900.0
2010-03-23 15:00:00,51.8,51.98,51.8,51.95,8800.0,35.2354,35.3579,35.2354,35.3374,8800.0
2010-03-23 15:30:00,51.94,52.07,51.84,51.92,57500.0,35.3306,35.4191,35.2626,35.317,57500.0
2010-03-23 16:00:00,51.92,51.92,51.92,51.92,8200.0,35.317,35.317,35.317,35.317,8200.0
2010-03-23 16:30:00,51.92,51.92,51.92,51.92,0.0,35.317,35.317,35.317,35.317,0.0
2010-03-24 08:00:00,50.45,50.45,50.45,50.45,100.0,34.3171,34.3171,34.3171,34.3171,100.0
2010-03-24 08:30:00,50.61,50.62,50.45,50.55,1700.0,34.426,34.4328,34.3171,34.3851,1700.0
2010-03-24 09:00:00,50.55,50.55,50.45,50.51,3200.0,34.3851,34.3851,34.3171,34.3579,3200.0
2010-03-24 09:30:00,50.5,50.63,50.36,50.58,51200.0,34.3511,34.4396,34.2559,34.4055,51200.0
2010-03-24 10:00:00,50.51,50.71,50.41,50.59,16200.0,34.3579,34.494,34.2899,34.4123,16200.0
2010-03-24 10:30:00,50.51,50.66,50.5,50.52,12900.0,34.3579,34.46,34.3511,34.3647,12900.0
2010-03-24 11:00:00,50.53,50.54,50.29,50.39,12800.0,34.3715,34.3783,34.2083,34.2763,12800.0
2010-03-24 11:30:00,50.45,50.65,50.44,50.65,25200.0,34.3171,34.4532,34.3103,34.4532,25200.0
2010-03-24 12:00:00,50.64,51.0,50.64,50.97,15700.0,34.4464,34.6912,34.4464,34.6708,15700.0
2010-03-24 12:30:00,50.96,51.0,50.82,50.99,4300.0,34.664,34.6912,34.5688,34.6844,4300.0
2010-03-24 13:00:00,50.92,50.92,50.66,50.66,5100.0,34.6368,34.6368,34.46,34.46,5100.0
2010-03-24 13:30:00,50.66,50.96,50.66,50.87,24800.0,34.46,34.664,34.46,34.6028,24800.0
2010-03-24 14:00:00,50.9,50.93,50.61,50.89,21400.0,34.6232,34.6436,34.426,34.6164,21400.0
2010-03-24 14:30:00,50.89,50.92,50.83,50.83,25500.0,34.6164,34.6368,34.5756,34.5756,25500.0
2010-03-24 15:00:00,50.83,50.88,50.68,50.75,17400.0,34.5756,34.6096,34.4736,34.5212,17400.0
2010-03-24 15:30:00,50.71,50.85,50.58,50.67,45800.0,34.494,34.5892,34.4055,34.4668,45800.0
2010-03-24 16:00:00,50.66,50.66,50.66,50.66,1500.0,34.46,34.46,34.46,34.46,1500.0
2010-03-24 16:30:00,50.66,50.66,50.66,50.66,0.0,34.46,34.46,34.46,34.46,0.0
2010-03-25 09:30:00,50.55,50.62,50.49,50.49,15700.0,34.3851,34.4328,34.3443,34.3443,15700.0
2010-03-25 10:00:00,50.47,50.59,50.37,50.41,16300.0,34.3307,34.4123,34.2627,34.2899,16300.0
2010-03-25 10:30:00,50.41,50.5,50.35,50.45,17200.0,34.2899,34.3511,34.2491,34.3171,17200.0
2010-03-25 11:00:00,50.45,50.64,50.43,50.55,8400.0,34.3171,34.4464,34.3035,34.3851,8400.0
2010-03-25 11:30:00,50.56,50.59,50.48,50.53,15900.0,34.3919,34.4123,34.3375,34.3715,15900.0
2010-03-25 12:00:00,50.53,50.79,50.48,50.51,30900.0,34.3715,34.5484,34.3375,34.3579,30900.0
2010-03-25 12:30:00,50.54,50.74,50.54,50.69,3600.0,34.3783,34.5144,34.3783,34.4804,3600.0
2010-03-25 13:00:00,50.69,50.8,50.69,50.78,9500.0,34.4804,34.5552,34.4804,34.5416,9500.0
2010-03-25 13:30:00,50.72,50.75,50.58,50.58,25400.0,34.5008,34.5212,34.4055,34.4055,25400.0
2010-03-25 14:00:00,50.62,50.68,50.49,50.49,8800.0,34.4328,34.4736,34.3443,34.3443,8800.0
2010-03-25 14:30:00,50.48,50.59,50.43,50.44,10000.0,34.3375,34.4123,34.3035,34.3103,10000.0
2010-03-25 15:00:00,50.46,50.66,50.46,50.51,15600.0,34.3239,34.46,34.3239,34.3579,15600.0
2010-03-25 15:30:00,50.51,50.51,50.15,50.17,60500.0,34.3579,34.3579,34.1131,34.1267,60500.0
2010-03-26 09:30:00,50.34,50.42,50.12,50.34,24100.0,34.2423,34.2967,34.0926,34.2423,24100.0
2010-03-26 10:00:00,50.37,50.57,50.35,50.54,10400.0,34.2627,34.3987,34.2491,34.3783,10400.0
2010-03-26 10:30:00,50.56,50.6,50.21,50.24,20100.0,34.3919,34.4192,34.1539,34.1743,20100.0
2010-03-26 11:00:00,50.21,50.52,50.2,50.5,37900.0,34.1539,34.3647,34.1471,34.3511,37900.0
2010-03-26 11:30:00,50.5,50.51,50.22,50.23,10300.0,34.3511,34.3579,34.1607,34.1675,10300.0
2010-03-26 12:00:00,50.23,50.31,50.07,50.1,22000.0,34.1675,34.2219,34.0586,34.079,22000.0
2010-03-26 12:30:00,50.15,50.26,50.12,50.17,7800.0,34.1131,34.1879,34.0926,34.1267,7800.0
2010-03-26 13:00:00,50.17,50.26,50.13,50.26,43500.0,34.1267,34.1879,34.0994,34.1879,43500.0
2010-03-26 13:30:00,50.21,50.24,50.1,50.18,12000.0,34.1539,34.1743,34.079,34.1335,12000.0
2010-03-26 14:00:00,50.18,50.34,50.16,50.34,4500.0,34.1335,34.2423,34.1199,34.2423,4500.0
2010-03-26 14:30:00,50.36,50.39,50.23,50.37,6700.0,34.2559,34.2763,34.1675,34.2627,6700.0
2010-03-26 15:00:00,50.38,50.41,50.2,50.4,8600.0,34.2695,34.2899,34.1471,34.2831,8600.0
2010-03-26 15:30:00,50.38,50.41,50.21,50.33,17300.0,34.2695,34.2899,34.1539,34.2355,17300.0
2010-03-29 09:30:00,50.54,50.7,50.52,50.57,29600.0,34.3783,34.4872,34.3647,34.3987,29600.0
2010-03-29 10:00:00,50.58,50.75,50.58,50.66,12900.0,34.4055,34.5212,34.4055,34.46,12900.0
2010-03-29 10:30:00,50.66,50.76,50.6,50.73,8900.0,34.46,34.528,34.4192,34.5076,8900.0
2010-03-29 11:00:00,50.77,50.81,50.69,50.78,7400.0,34.5348,34.562,34.4804,34.5416,7400.0
2010-03-29 11:30:00,50.86,50.95,50.8,50.94,4300.0,34.596,34.6572,34.5552,34.6504,4300.0
2010-03-29 12:00:00,50.94,51.03,50.88,50.94,6000.0,34.6504,34.7116,34.6096,34.6504,6000.0
2010-03-29 12:30:00,50.92,50.92,50.77,50.83,9000.0,34.6368,34.6368,34.5348,34.5756,9000.0
2010-03-29 13:00:00,50.85,50.85,50.74,50.74,10000.0,34.5892,34.5892,34.5144,34.5144,10000.0
2010-03-29 13:30:00,50.74,50.77,50.65,50.65,14100.0,34.5144,34.5348,34.4532,34.4532,14100.0
2010-03-29 14:00:00,50.65,50.7,50.6,50.61,24200.0,34.4532,34.4872,34.4192,34.426,24200.0
2010-03-29 14:30:00,50.6,50.74,50.6,50.7,12200.0,34.4192,34.5144,34.4192,34.4872,12200.0
2010-03-29 15:00:00,50.7,50.81,50.69,50.7,37400.0,34.4872,34.562,34.4804,34.4872,37400.0
2010-03-29 15:30:00,50.69,50.78,50.65,50.69,29900.0,34.4804,34.5416,34.4532,34.4804,29900.0
2010-03-30 08:30:00,51.02,51.02,50.93,50.93,400.0,34.7048,34.7048,34.6436,34.6436,400.0
2010-03-30 09:00:00,51.04,51.04,51.03,51.04,1600.0,34.7184,34.7184,34.7116,34.7184,1600.0
2010-03-30 09:30:00,51.04,51.07,50.83,50.97,34400.0,34.7184,34.7389,34.5756,34.6708,34400.0
2010-03-30 10:00:00,50.98,51.06,50.62,50.65,83100.0,34.6776,34.7321,34.4328,34.4532,83100.0
2010-03-30 10:30:00,50.7,50.88,50.67,50.74,7400.0,34.4872,34.6096,34.4668,34.5144,7400.0
2010-03-30 11:00:00,50.73,50.73,50.34,50.48,33500.0,34.5076,34.5076,34.2423,34.3375,33500.0
2010-03-30 11:30:00,50.46,50.68,50.41,50.5,8900.0,34.3239,34.4736,34.2899,34.3511,8900.0
2010-03-30 12:00:00,50.5,50.77,50.47,50.73,20200.0,34.3511,34.5348,34.3307,34.5076,20200.0
2010-03-30 12:30:00,50.72,50.83,50.71,50.82,13800.0,34.5008,34.5756,34.494,34.5688,13800.0
2010-03-30 13:00:00,50.81,50.85,50.71,50.73,20700.0,34.562,34.5892,34.494,34.5076,20700.0
2010-03-30 13:30:00,50.72,50.93,50.66,50.7,28400.0,34.5008,34.6436,34.46,34.4872,28400.0
2010-03-30 14:00:00,50.71,50.92,50.71,50.84,10400.0,34.494,34.6368,34.494,34.5824,10400.0
2010-03-30 14:30:00,50.83,50.86,50.81,50.84,7800.0,34.5756,34.596,34.562,34.5824,7800.0
2010-03-30 15:00:00,50.83,50.86,50.76,50.79,9300.0,34.5756,34.596,34.528,34.5484,9300.0
2010-03-30 15:30:00,50.81,50.92,50.68,50.81,14800.0,34.562,34.6368,34.4736,34.562,14800.0
2010-03-30 16:00:00,50.75,51.85,50.75,51.83,4800.0,34.5212,35.2694,34.5212,35.2558,4800.0
2010-03-30 16:30:00,51.83,51.83,51.83,51.83,0.0,35.2558,35.2558,35.2558,35.2558,0.0
2010-03-31 08:00:00,50.22,50.22,50.08,50.21,1000.0,34.1607,34.1607,34.0654,34.1539,1000.0
2010-03-31 08:30:00,50.06,50.06,49.82,49.83,1200.0,34.0518,34.0518,33.8886,33.8954,1200.0
2010-03-31 09:00:00,50.04,50.17,50.04,50.14,4700.0,34.0382,34.1267,34.0382,34.1062,4700.0
2010-03-31 09:30:00,50.14,50.19,50.0,50.09,80300.0,34.1062,34.1403,34.011,34.0722,80300.0
2010-03-31 10:00:00,50.11,50.29,50.08,50.23,56100.0,34.0858,34.2083,34.0654,34.1675,56100.0
2010-03-31 10:30:00,50.23,50.38,50.11,50.19,32700.0,34.1675,34.2695,34.0858,34.1403,32700.0
2010-03-31 11:00:00,50.19,50.31,50.05,50.31,49200.0,34.1403,34.2219,34.045,34.2219,49200.0
2010-03-31 11:30:00,50.34,50.55,50.33,50.55,6200.0,34.2423,34.3851,34.2355,34.3851,6200.0
2010-03-31 12:00:00,50.55,50.56,50.5,50.5,4600.0,34.3851,34.3919,34.3511,34.3511,4600.0
2010-03-31 12:30:00,50.52,50.56,50.45,50.48,5500.0,34.3647,34.3919,34.3171,34.3375,5500.0
2010-03-31 13:00:00,50.47,50.51,50.41,50.45,5000.0,34.3307,34.3579,34.2899,34.3171,5000.0
2010-03-31 13:30:00,50.45,50.51,50.4,50.49,11400.0,34.3171,34.3579,34.2831,34.3443,11400.0
2010-03-31 14:00:00,50.5,50.59,50.46,50.48,4500.0,34.3511,34.4123,34.3239,34.3375,4500.0
2010-03-31 14:30:00,50.5,50.53,50.32,50.4,7500.0,34.3511,34.3715,34.2287,34.2831,7500.0
2010-03-31 15:00:00,50.4,50.41,50.31,50.41,13900.0,34.2831,34.2899,34.2219,34.2899,13900.0
2010-03-31 15:30:00,50.38,50.44,50.32,50.42,18700.0,34.2695,34.3103,34.2287,34.2967,18700.0
2010-03-31 16:00:00,50.45,50.45,50.45,50.45,6600.0,34.3171,34.3171,34.3171,34.3171,6600.0
2010-03-31 16:30:00,50.45,50.45,50.45,50.45,0.0,34.3171,34.3171,34.3171,34.3171,0.0
2010-04-01 09:30:00,50.68,50.9,50.64,50.88,50800.0,34.4736,34.6232,34.4464,34.6096,50800.0
2010-04-01 10:00:00,50.88,50.91,50.65,50.74,35000.0,34.6096,34.63,34.4532,34.5144,35000.0
2010-04-01 10:30:00,50.74,50.9,50.59,50.62,23700.0,34.5144,34.6232,34.4123,34.4328,23700.0
2010-04-01 11:00:00,50.62,50.73,50.49,50.67,18100.0,34.4328,34.5076,34.3443,34.4668,18100.0
2010-04-01 11:30:00,50.73,50.99,50.7,50.86,4900.0,34.5076,34.6844,34.4872,34.596,4900.0
2010-04-01 12:00:00,50.84,51.05,50.84,50.89,15600.0,34.5824,34.7253,34.5824,34.6164,15600.0
2010-04-01 12:30:00,50.88,51.0,50.85,50.98,4900.0,34.6096,34.6912,34.5892,34.6776,4900.0
2010-04-01 13:00:00,50.96,50.96,50.77,50.9,3400.0,34.664,34.664,34.5348,34.6232,3400.0
2010-04-01 13:30:00,50.85,50.88,50.73,50.74,4300.0,34.5892,34.6096,34.5076,34.5144,4300.0
2010-04-01 14:00:00,50.75,50.81,50.73,50.78,2300.0,34.5212,34.562,34.5076,34.5416,2300.0
2010-04-01 14:30:00,50.8,50.87,50.69,50.81,7200.0,34.5552,34.6028,34.4804,34.562,7200.0
2010-04-01 15:00:00,50.79,50.89,50.75,50.81,5500.0,34.5484,34.6164,34.5212,34.562,5500.0
2010-04-01 15:30:00,50.81,50.89,50.77,50.87,14000.0,34.562,34.6164,34.5348,34.6028,14000.0
2010-04-05 09:30:00,51.66,51.66,50.82,50.86,13500.0,35.1402,35.1402,34.5688,34.596,13500.0
2010-04-05 10:00:00,50.85,50.88,50.82,50.86,18700.0,34.5892,34.6096,34.5688,34.596,18700.0
2010-04-05 10:30:00,50.86,50.99,50.83,50.97,4700.0,34.596,34.6844,34.5756,34.6708,4700.0
2010-04-05 11:00:00,50.95,50.95,50.93,50.93,500.0,34.6572,34.6572,34.6436,34.6436,500.0
2010-04-05 11:30:00,50.95,51.0,50.95,50.99,12100.0,34.6572,34.6912,34.6572,34.6844,12100.0
2010-04-05 12:00:00,50.98,51.0,50.96,50.97,5100.0,34.6776,34.6912,34.664,34.6708,5100.0
2010-04-05 12:30:00,50.98,50.99,50.94,50.94,1800.0,34.6776,34.6844,34.6504,34.6504,1800.0
2010-04-05 13:00:00,50.97,50.98,50.94,50.94,400.0,34.6708,34.6776,34.6504,34.6504,400.0
2010-04-05 13:30:00,50.97,51.0,50.93,50.94,15000.0,34.6708,34.6912,34.6436,34.6504,15000.0
2010-04-05 14:00:00,50.95,51.07,50.93,51.04,16100.0,34.6572,34.7389,34.6436,34.7184,16100.0
2010-04-05 14:30:00,51.02,51.1,50.98,51.02,8200.0,34.7048,34.7593,34.6776,34.7048,8200.0
2010-04-05 15:00:00,51.06,51.06,50.83,50.92,11100.0,34.7321,34.7321,34.5756,34.6368,11100.0
2010-04-05 15:30:00,50.87,50.9,50.75,50.83,36500.0,34.6028,34.6232,34.5212,34.5756,36500.0
2010-04-06 09:30:00,50.7,50.78,50.66,50.69,45800.0,34.4872,34.5416,34.46,34.4804,45800.0
2010-04-06 10:00:00,50.68,50.78,50.65,50.78,9800.0,34.4736,34.5416,34.4532,34.5416,9800.0
2010-04-06 10:30:00,50.79,50.84,50.69,50.81,8700.0,34.5484,34.5824,34.4804,34.562,8700.0
2010-04-06 11:00:00,50.82,50.85,50.73,50.81,13500.0,34.5688,34.5892,34.5076,34.562,13500.0
2010-04-06 11:30:00,50.82,51.0,50.82,51.0,3500.0,34.5688,34.6912,34.5688,34.6912,3500.0
2010-04-06 12:00:00,51.0,51.0,50.96,50.99,3000.0,34.6912,34.6912,34.664,34.6844,3000.0
2010-04-06 12:30:00,50.96,51.0,50.95,50.98,1000.0,34.664,34.6912,34.6572,34.6776,1000.0
2010-04-06 13:00:00,50.98,51.0,50.97,50.99,1000.0,34.6776,34.6912,34.6708,34.6844,1000.0
2010-04-06 13:30:00,50.99,51.0,50.97,50.99,2500.0,34.6844,34.6912,34.6708,34.6844,2500.0
2010-04-06 14:00:00,50.99,51.08,50.98,51.08,11200.0,34.6844,34.7457,34.6776,34.7457,11200.0
2010-04-06 14:30:00,51.09,51.15,51.08,51.09,9100.0,34.7525,34.7933,34.7457,34.7525,9100.0
2010-04-06 15:00:00,51.12,51.15,51.06,51.07,11800.0,34.7729,34.7933,34.7321,34.7389,11800.0
2010-04-06 15:30:00,51.07,51.18,51.05,51.14,14200.0,34.7389,34.8137,34.7253,34.7865,14200.0
2010-04-06 16:00:00,51.13,51.13,51.13,51.13,500.0,34.7797,34.7797,34.7797,34.7797,500.0
2010-04-06 16:30:00,51.13,51.13,51.13,51.13,0.0,34.7797,34.7797,34.7797,34.7797,0.0
2010-04-07 09:00:00,50.88,50.94,50.84,50.94,800.0,34.6096,34.6504,34.5824,34.6504,800.0
2010-04-07 09:30:00,50.92,50.98,50.85,50.94,14800.0,34.6368,34.6776,34.5892,34.6504,14800.0
2010-04-07 10:00:00,50.95,51.21,50.93,50.95,12500.0,34.6572,34.8341,34.6436,34.6572,12500.0
2010-04-07 10:30:00,50.97,50.99,50.76,50.88,15000.0,34.6708,34.6844,34.528,34.6096,15000.0
2010-04-07 11:00:00,50.86,51.05,50.84,50.98,9500.0,34.596,34.7253,34.5824,34.6776,9500.0
2010-04-07 11:30:00,51.03,51.13,50.98,51.06,2900.0,34.7116,34.7797,34.6776,34.7321,2900.0
2010-04-07 12:00:00,51.03,51.04,50.9,50.9,2500.0,34.7116,34.7184,34.6232,34.6232,2500.0
2010-04-07 12:30:00,50.92,50.99,50.92,50.99,3500.0,34.6368,34.6844,34.6368,34.6844,3500.0
2010-04-07 13:00:00,51.01,51.13,51.01,51.13,6700.0,34.698,34.7797,34.698,34.7797,6700.0
2010-04-07 13:30:00,51.12,51.15,51.03,51.1,5600.0,34.7729,34.7933,34.7116,34.7593,5600.0
2010-04-07 14:00:00,51.08,51.15,50.99,51.02,5300.0,34.7457,34.7933,34.6844,34.7048,5300.0
2010-04-07 14:30:00,50.98,51.01,50.91,50.94,10700.0,34.6776,34.698,34.63,34.6504,10700.0
2010-04-07 15:00:00,50.94,50.97,50.78,50.83,9900.0,34.6504,34.6708,34.5416,34.5756,9900.0
2010-04-07 15:30:00,50.85,50.93,50.76,50.84,20100.0,34.5892,34.6436,34.528,34.5824,20100.0
2010-04-07 16:00:00,50.84,50.84,50.84,50.84,800.0,34.5824,34.5824,34.5824,34.5824,800.0
2010-04-07 16:30:00,50.84,50.84,50.84,50.84,0.0,34.5824,34.5824,34.5824,34.5824,0.0
2010-04-08 09:30:00,50.55,50.68,50.39,50.58,42100.0,34.3851,34.4736,34.2763,34.4055,42100.0
2010-04-08 10:00:00,50.6,50.62,50.5,50.56,19300.0,34.4192,34.4328,34.3511,34.3919,19300.0
2010-04-08 10:30:00,50.55,50.85,50.54,50.8,15200.0,34.3851,34.5892,34.3783,34.5552,15200.0
2010-04-08 11:00:00,50.84,50.9,50.71,50.8,10500.0,34.5824,34.6232,34.494,34.5552,10500.0
2010-04-08 11:30:00,50.77,51.13,50.75,51.07,12500.0,34.5348,34.7797,34.5212,34.7389,12500.0
2010-04-08 12:00:00,51.03,51.15,50.97,51.05,26200.0,34.7116,34.7933,34.6708,34.7253,26200.0
2010-04-08 12:30:00,51.05,51.07,50.93,50.97,16500.0,34.7253,34.7389,34.6436,34.6708,16500.0
2010-04-08 13:00:00,50.97,51.04,50.93,50.99,3400.0,34.6708,34.7184,34.6436,34.6844,3400.0
2010-04-08 13:30:00,51.0,51.07,50.97,51.07,3500.0,34.6912,34.7389,34.6708,34.7389,3500.0
2010-04-08 14:00:00,51.06,51.08,50.95,51.08,7100.0,34.7321,34.7457,34.6572,34.7457,7100.0
2010-04-08 14:30:00,51.07,51.09,50.98,51.08,4800.0,34.7389,34.7525,34.6776,34.7457,4800.0
2010-04-08 15:00:00,51.07,51.18,51.0,51.14,14600.0,34.7389,34.8137,34.6912,34.7865,14600.0
2010-04-08 15:30:00,51.16,51.23,51.11,51.22,19200.0,34.8001,34.8477,34.7661,34.8409,19200.0
2010-04-09 09:30:00,51.2,51.76,51.19,51.69,107900.0,34.8273,35.2082,34.8205,35.1606,107900.0
2010-04-09 10:00:00,51.7,51.84,51.34,51.51,99100.0,35.1674,35.2626,34.9225,35.0382,99100.0
2010-04-09 10:30:00,51.54,51.72,51.4,51.51,12900.0,35.0586,35.181,34.9633,35.0382,12900.0
2010-04-09 11:00:00,51.51,51.8,51.47,51.77,38700.0,35.0382,35.2354,35.0109,35.215,38700.0
2010-04-09 11:30:00,51.75,51.84,51.56,51.66,37200.0,35.2014,35.2626,35.0722,35.1402,37200.0
2010-04-09 12:00:00,51.66,51.74,51.56,51.66,38500.0,35.1402,35.1946,35.0722,35.1402,38500.0
2010-04-09 12:30:00,51.67,51.67,51.61,51.64,10300.0,35.147,35.147,35.1062,35.1266,10300.0
2010-04-09 13:00:00,51.64,51.68,51.62,51.66,20900.0,35.1266,35.1538,35.113,35.1402,20900.0
2010-04-09 13:30:00,51.69,51.7,51.65,51.69,10700.0,35.1606,35.1674,35.1334,35.1606,10700.0
2010-04-09 14:00:00,51.69,51.8,51.65,51.79,24600.0,35.1606,35.2354,35.1334,35.2286,24600.0
2010-04-09 14:30:00,51.69,51.75,51.67,51.72,12500.0,35.1606,35.2014,35.147,35.181,12500.0
2010-04-09 15:00:00,51.74,51.9,51.72,51.9,12800.0,35.1946,35.3034,35.181,35.3034,12800.0
2010-04-09 15:30:00,51.89,52.02,51.86,52.0,32800.0,35.2966,35.3851,35.2762,35.3715,32800.0
2010-04-12 09:30:00,52.26,52.4,52.17,52.22,20800.0,35.5483,35.6435,35.4871,35.5211,20800.0
2010-04-12 10:00:00,52.17,52.34,52.14,52.32,14300.0,35.4871,35.6027,35.4667,35.5891,14300.0
2010-04-12 10:30:00,52.31,52.47,52.12,52.46,21600.0,35.5823,35.6912,35.4531,35.6844,21600.0
2010-04-12 11:00:00,52.45,52.54,52.32,52.4,59400.0,35.6776,35.7388,35.5891,35.6435,59400.0
2010-04-12 11:30:00,52.46,52.63,52.2,52.41,25100.0,35.6844,35.8,35.5075,35.6503,25100.0
2010-04-12 12:00:00,52.39,52.47,52.34,52.44,6200.0,35.6367,35.6912,35.6027,35.6708,6200.0
2010-04-12 12:30:00,52.48,52.48,52.33,52.4,6400.0,35.698,35.698,35.5959,35.6435,6400.0
2010-04-12 13:00:00,52.46,52.54,52.42,52.49,7700.0,35.6844,35.7388,35.6572,35.7048,7700.0
2010-04-12 13:30:00,52.52,52.52,52.42,52.43,6300.0,35.7252,35.7252,35.6572,35.664,6300.0
2010-04-12 14:00:00,52.45,52.45,52.22,52.29,4700.0,35.6776,35.6776,35.5211,35.5687,4700.0
2010-04-12 14:30:00,52.31,52.47,52.22,52.4,7900.0,35.5823,35.6912,35.5211,35.6435,7900.0
2010-04-12 15:00:00,52.41,52.41,52.21,52.29,7300.0,35.6503,35.6503,35.5143,35.5687,7300.0
2010-04-12 15:30:00,52.3,52.35,52.25,52.35,19200.0,35.5755,35.6095,35.5415,35.6095,19200.0
2010-04-13 08:00:00,51.4,51.48,51.4,51.48,200.0,34.9633,35.0177,34.9633,35.0177,200.0
2010-04-13 08:30:00,51.48,51.48,51.48,51.48,0.0,35.0177,35.0177,35.0177,35.0177,0.0
2010-04-13 09:00:00,51.66,51.69,51.66,51.69,4900.0,35.1402,35.1606,35.1402,35.1606,4900.0
2010-04-13 09:30:00,51.69,51.74,51.4,51.4,43600.0,35.1606,35.1946,34.9633,34.9633,43600.0
2010-04-13 10:00:00,51.39,51.39,51.18,51.25,56800.0,34.9565,34.9565,34.8137,34.8613,56800.0
2010-04-13 10:30:00,51.28,51.38,51.23,51.3,35900.0,34.8817,34.9497,34.8477,34.8953,35900.0
2010-04-13 11:00:00,51.3,51.31,51.16,51.24,48400.0,34.8953,34.9021,34.8001,34.8545,48400.0
2010-04-13 11:30:00,51.22,51.32,51.2,51.28,18300.0,34.8409,34.9089,34.8273,34.8817,18300.0
2010-04-13 12:00:00,51.27,51.34,51.23,51.31,12100.0,34.8749,34.9225,34.8477,34.9021,12100.0
2010-04-13 12:30:00,51.31,51.38,51.28,51.38,27200.0,34.9021,34.9497,34.8817,34.9497,27200.0
2010-04-13 13:00:00,51.37,51.39,51.35,51.36,9500.0,34.9429,34.9565,34.9293,34.9361,9500.0
2010-04-13 13:30:00,51.38,51.44,51.35,51.43,27600.0,34.9497,34.9905,34.9293,34.9837,27600.0
2010-04-13 14:00:00,51.4,51.54,51.29,51.31,36000.0,34.9633,35.0586,34.8885,34.9021,36000.0
2010-04-13 14:30:00,51.29,51.5,51.29,51.42,12300.0,34.8885,35.0313,34.8885,34.9769,12300.0
2010-04-13 15:00:00,51.46,51.47,51.36,51.47,10000.0,35.0041,35.0109,34.9361,35.0109,10000.0
2010-04-13 15:30:00,51.48,51.49,51.35,51.4,27600.0,35.0177,35.0245,34.9293,34.9633,27600.0
2010-04-13 16:00:00,51.39,51.39,51.39,51.39,500.0,34.9565,34.9565,34.9565,34.9565,500.0
2010-04-13 16:30:00,51.39,51.39,51.39,51.39,0.0,34.9565,34.9565,34.9565,34.9565,0.0
2010-04-14 08:00:00,50.87,50.97,50.87,50.97,6400.0,34.6028,34.6708,34.6028,34.6708,6400.0
2010-04-14 08:30:00,50.91,50.92,50.86,50.86,400.0,34.63,34.6368,34.596,34.596,400.0
2010-04-14 09:00:00,50.86,50.86,50.76,50.76,18000.0,34.596,34.596,34.528,34.528,18000.0
2010-04-14 09:30:00,50.81,51.01,50.79,51.01,81600.0,34.562,34.698,34.5484,34.698,81600.0
2010-04-14 10:00:00,51.01,51.06,50.85,51.0,75100.0,34.698,34.7321,34.5892,34.6912,75100.0
2010-04-14 10:30:00,51.03,51.05,50.92,51.0,25000.0,34.7116,34.7253,34.6368,34.6912,25000.0
2010-04-14 11:00:00,51.0,51.23,50.99,51.23,28100.0,34.6912,34.8477,34.6844,34.8477,28100.0
2010-04-14 11:30:00,51.24,51.54,51.23,51.54,113900.0,34.8545,35.0586,34.8477,35.0586,113900.0
2010-04-14 12:00:00,51.57,51.73,51.55,51.67,20800.0,35.079,35.1878,35.0654,35.147,20800.0
2010-04-14 12:30:00,51.67,51.74,51.61,51.69,11000.0,35.147,35.1946,35.1062,35.1606,11000.0
2010-04-14 13:00:00,51.7,51.7,51.65,51.65,7500.0,35.1674,35.1674,35.1334,35.1334,7500.0
2010-04-14 13:30:00,51.7,51.74,51.64,51.67,18100.0,35.1674,35.1946,35.1266,35.147,18100.0
2010-04-14 14:00:00,51.69,51.7,51.59,51.68,12800.0,35.1606,35.1674,35.0926,35.1538,12800.0
2010-04-14 14:30:00,51.68,51.73,51.56,51.6,8500.0,35.1538,35.1878,35.0722,35.0994,8500.0
2010-04-14 15:00:00,51.6,51.6,51.39,51.5,10500.0,35.0994,35.0994,34.9565,35.0313,10500.0
2010-04-14 15:30:00,51.48,51.6,51.39,51.46,22400.0,35.0177,35.0994,34.9565,35.0041,22400.0
2010-04-14 16:00:00,51.48,51.48,51.37,51.46,2400.0,35.0177,35.0177,34.9429,35.0041,2400.0
2010-04-14 16:30:00,51.46,51.46,51.46,51.46,0.0,35.0041,35.0041,35.0041,35.0041,0.0
2010-04-15 09:30:00,50.31,50.38,50.22,50.28,91000.0,34.2219,34.2695,34.1607,34.2015,91000.0
2010-04-15 10:00:00,50.3,50.42,50.13,50.42,59100.0,34.2151,34.2967,34.0994,34.2967,59100.0
2010-04-15 10:30:00,50.43,50.65,50.39,50.57,44100.0,34.3035,34.4532,34.2763,34.3987,44100.0
2010-04-15 11:00:00,50.54,50.68,50.36,50.39,33500.0,34.3783,34.4736,34.2559,34.2763,33500.0
2010-04-15 11:30:00,50.34,50.7,50.27,50.63,33300.0,34.2423,34.4872,34.1947,34.4396,33300.0
2010-04-15 12:00:00,50.64,50.76,50.54,50.71,18200.0,34.4464,34.528,34.3783,34.494,18200.0
2010-04-15 12:30:00,50.71,50.71,50.44,50.5,10800.0,34.494,34.494,34.3103,34.3511,10800.0
2010-04-15 13:00:00,50.55,50.86,50.55,50.86,7000.0,34.3851,34.596,34.3851,34.596,7000.0
2010-04-15 13:30:00,50.82,50.84,50.55,50.64,10000.0,34.5688,34.5824,34.3851,34.4464,10000.0
2010-04-15 14:00:00,50.65,50.8,50.65,50.8,4700.0,34.4532,34.5552,34.4532,34.5552,4700.0
2010-04-15 14:30:00,50.77,50.84,50.76,50.84,6400.0,34.5348,34.5824,34.528,34.5824,6400.0
2010-04-15 15:00:00,50.82,50.84,50.67,50.67,13300.0,34.5688,34.5824,34.4668,34.4668,13300.0
2010-04-15 15:30:00,50.67,50.75,50.62,50.63,29500.0,34.4668,34.5212,34.4328,34.4396,29500.0
2010-04-16 09:30:00,49.81,49.93,49.7,49.83,107700.0,33.8818,33.9634,33.807,33.8954,107700.0
2010-04-16 10:00:00,49.8,50.14,49.8,50.08,44200.0,33.875,34.1062,33.875,34.0654,44200.0
2010-04-16 10:30:00,50.08,50.14,49.37,49.48,61600.0,34.0654,34.1062,33.5825,33.6573,61600.0
2010-04-16 11:00:00,49.47,49.74,49.27,49.59,223800.0,33.6505,33.8342,33.5145,33.7321,223800.0
2010-04-16 11:30:00,49.64,49.75,49.52,49.62,30800.0,33.7661,33.841,33.6845,33.7525,30800.0
2010-04-16 12:00:00,49.63,49.66,49.55,49.65,16000.0,33.7593,33.7797,33.7049,33.7729,16000.0
2010-04-16 12:30:00,49.62,49.68,49.5,49.58,20200.0,33.7525,33.7933,33.6709,33.7253,20200.0
2010-04-16 13:00:00,49.6,49.84,49.6,49.65,29400.0,33.7389,33.9022,33.7389,33.7729,29400.0
2010-04-16 13:30:00,49.66,50.09,49.65,49.7,31700.0,33.7797,34.0722,33.7729,33.807,31700.0
2010-04-16 14:00:00,49.7,49.81,49.67,49.81,15600.0,33.807,33.8818,33.7865,33.8818,15600.0
2010-04-16 14:30:00,49.81,49.88,49.79,49.85,24000.0,33.8818,33.9294,33.8682,33.909,24000.0
2010-04-16 15:00:00,49.85,49.85,49.74,49.8,27900.0,33.909,33.909,33.8342,33.875,27900.0
2010-04-16 15:30:00,49.78,49.93,49.7,49.78,39000.0,33.8614,33.9634,33.807,33.8614,39000.0
2010-04-19 09:30:00,49.19,49.45,49.15,49.4,44800.0,33.46,33.6369,33.4328,33.6029,44800.0
2010-04-19 10:00:00,49.38,49.55,49.32,49.46,122400.0,33.5893,33.7049,33.5485,33.6437,122400.0
2010-04-19 10:30:00,49.43,49.48,49.32,49.39,24000.0,33.6233,33.6573,33.5485,33.5961,24000.0
2010-04-19 11:00:00,49.34,49.4,49.1,49.34,20900.0,33.5621,33.6029,33.3988,33.5621,20900.0
2010-04-19 11:30:00,49.36,49.41,49.02,49.05,181500.0,33.5757,33.6097,33.3444,33.3648,181500.0
2010-04-19 12:00:00,49.05,49.16,49.01,49.1,28500.0,33.3648,33.4396,33.3376,33.3988,28500.0
2010-04-19 12:30:00,49.13,49.2,49.08,49.2,3900.0,33.4192,33.4668,33.3852,33.4668,3900.0
2010-04-19 13:00:00,49.2,49.22,49.14,49.22,5200.0,33.4668,33.4804,33.426,33.4804,5200.0
2010-04-19 13:30:00,49.21,49.21,49.12,49.13,17400.0,33.4736,33.4736,33.4124,33.4192,17400.0
2010-04-19 14:00:00,49.12,49.25,49.12,49.25,6200.0,33.4124,33.5009,33.4124,33.5009,6200.0
2010-04-19 14:30:00,49.25,49.27,49.21,49.27,8500.0,33.5009,33.5145,33.4736,33.5145,8500.0
2010-04-19 15:00:00,49.3,49.39,49.27,49.33,32100.0,33.5349,33.5961,33.5145,33.5553,32100.0
2010-04-19 15:30:00,49.32,49.39,49.22,49.26,31600.0,33.5485,33.5961,33.4804,33.5077,31600.0
2010-04-20 08:00:00,50.0,50.02,50.0,50.0,5300.0,34.011,34.0246,34.011,34.011,5300.0
2010-04-20 08:30:00,50.06,50.06,50.06,50.06,100.0,34.0518,34.0518,34.0518,34.0518,100.0
2010-04-20 09:00:00,50.0,50.03,49.99,50.03,23800.0,34.011,34.0314,34.0042,34.0314,23800.0
2010-04-20 09:30:00,50.02,50.07,49.9,49.98,85500.0,34.0246,34.0586,33.943,33.9974,85500.0
2010-04-20 10:00:00,50.01,50.13,49.86,49.97,41000.0,34.0178,34.0994,33.9158,33.9906,41000.0
2010-04-20 10:30:00,49.95,50.03,49.87,49.9,35100.0,33.977,34.0314,33.9226,33.943,35100.0
2010-04-20 11:00:00,49.9,49.97,49.86,49.97,13300.0,33.943,33.9906,33.9158,33.9906,13300.0
2010-04-20 11:30:00,50.02,50.09,49.92,50.05,27300.0,34.0246,34.0722,33.9566,34.045,27300.0
2010-04-20 12:00:00,50.01,50.01,49.92,49.92,1700.0,34.0178,34.0178,33.9566,33.9566,1700.0
2010-04-20 12:30:00,49.91,49.94,49.87,49.93,1000.0,33.9498,33.9702,33.9226,33.9634,1000.0
2010-04-20 13:00:00,49.95,49.97,49.8,49.85,9200.0,33.977,33.9906,33.875,33.909,9200.0
2010-04-20 13:30:00,49.85,49.87,49.8,49.85,6000.0,33.909,33.9226,33.875,33.909,6000.0
2010-04-20 14:00:00,49.85,49.9,49.69,49.8,15300.0,33.909,33.943,33.8002,33.875,15300.0
2010-04-20 14:30:00,49.84,50.15,49.78,50.1,29400.0,33.9022,34.1131,33.8614,34.079,29400.0
2010-04-20 15:00:00,50.1,50.12,50.02,50.04,19800.0,34.079,34.0926,34.0246,34.0382,19800.0
2010-04-20 15:30:00,50.05,50.07,49.85,49.88,14700.0,34.045,34.0586,33.909,33.9294,14700.0
2010-04-20 16:00:00,49.95,49.95,49.95,49.95,700.0,33.977,33.977,33.977,33.977,700.0
2010-04-20 16:30:00,49.95,49.95,49.95,49.95,0.0,33.977,33.977,33.977,33.977,0.0
2010-04-21 08:30:00,49.6,49.6,49.6,49.6,700.0,33.7389,33.7389,33.7389,33.7389,700.0
2010-04-21 09:00:00,48.67,49.7,48.67,49.67,302200.0,33.1063,33.807,33.1063,33.7865,302200.0
2010-04-21 09:30:00,49.6,49.74,49.6,49.66,50600.0,33.7389,33.8342,33.7389,33.7797,50600.0
2010-04-21 10:00:00,49.66,49.72,49.6,49.68,125700.0,33.7797,33.8206,33.7389,33.7933,125700.0
2010-04-21 10:30:00,49.66,49.7,49.56,49.58,12600.0,33.7797,33.807,33.7117,33.7253,12600.0
2010-04-21 11:00:00,49.6,49.6,49.28,49.42,33000.0,33.7389,33.7389,33.5213,33.6165,33000.0
2010-04-21 11:30:00,49.45,49.57,49.35,49.35,335600.0,33.6369,33.7185,33.5689,33.5689,335600.0
2010-04-21 12:00:00,49.3,49.36,49.22,49.25,30200.0,33.5349,33.5757,33.4804,33.5009,30200.0
2010-04-21 12:30:00,49.27,49.4,49.26,49.32,21100.0,33.5145,33.6029,33.5077,33.5485,21100.0
2010-04-21 13:00:00,49.3,49.35,49.27,49.3,10900.0,33.5349,33.5689,33.5145,33.5349,10900.0
2010-04-21 13:30:00,49.3,49.32,49.25,49.3,29600.0,33.5349,33.5485,33.5009,33.5349,29600.0
2010-04-21 14:00:00,49.3,49.34,49.21,49.22,16600.0,33.5349,33.5621,33.4736,33.4804,16600.0
2010-04-21 14:30:00,49.22,49.27,49.15,49.2,16100.0,33.4804,33.5145,33.4328,33.4668,16100.0
2010-04-21 15:00:00,49.23,49.37,49.2,49.33,65400.0,33.4872,33.5825,33.4668,33.5553,65400.0
2010-04-21 15:30:00,49.35,49.6,49.3,49.39,80700.0,33.5689,33.7389,33.5349,33.5961,80700.0
2010-04-21 16:00:00,49.4,49.4,49.4,49.4,600.0,33.6029,33.6029,33.6029,33.6029,600.0
2010-04-21 16:30:00,49.4,49.4,49.4,49.4,0.0,33.6029,33.6029,33.6029,33.6029,0.0
2010-04-22 09:30:00,49.28,49.28,49.03,49.15,28000.0,33.5213,33.5213,33.3512,33.4328,28000.0
2010-04-22 10:00:00,49.15,49.43,49.06,49.36,32700.0,33.4328,33.6233,33.3716,33.5757,32700.0
2010-04-22 10:30:00,49.35,49.36,49.09,49.31,40900.0,33.5689,33.5757,33.392,33.5417,40900.0
2010-04-22 11:00:00,49.25,49.43,49.25,49.3,47400.0,33.5009,33.6233,33.5009,33.5349,47400.0
2010-04-22 11:30:00,49.3,49.34,49.06,49.11,9300.0,33.5349,33.5621,33.3716,33.4056,9300.0
2010-04-22 12:00:00,49.14,49.22,49.13,49.21,6600.0,33.426,33.4804,33.4192,33.4736,6600.0
2010-04-22 12:30:00,49.19,49.21,49.15,49.19,4500.0,33.46,33.4736,33.4328,33.46,4500.0
2010-04-22 13:00:00,49.23,49.43,49.23,49.39,11900.0,33.4872,33.6233,33.4872,33.5961,11900.0
2010-04-22 13:30:00,49.41,49.41,49.3,49.36,7400.0,33.6097,33.6097,33.5349,33.5757,7400.0
2010-04-22 14:00:00,49.37,49.43,49.37,49.43,19800.0,33.5825,33.6233,33.5825,33.6233,19800.0
2010-04-22 14:30:00,49.41,49.45,49.34,49.35,15800.0,33.6097,33.6369,33.5621,33.5689,15800.0
2010-04-22 15:00:00,49.35,49.35,49.27,49.31,11100.0,33.5689,33.5689,33.5145,33.5417,11100.0
2010-04-22 15:30:00,49.33,49.69,49.32,49.46,39700.0,33.5553,33.8002,33.5485,33.6437,39700.0
2010-04-23 09:30:00,48.55,48.84,48.47,48.65,58800.0,33.3565,33.5557,33.3015,33.4252,58800.0
2010-04-23 10:00:00,48.73,48.93,48.66,48.77,50800.0,33.4801,33.6176,33.432,33.5076,50800.0
2010-04-23 10:30:00,48.79,49.0,48.71,48.89,19600.0,33.5214,33.6656,33.4664,33.5901,19600.0
2010-04-23 11:00:00,48.87,49.0,48.82,48.87,6900.0,33.5763,33.6656,33.542,33.5763,6900.0
2010-04-23 11:30:00,48.92,49.05,48.91,48.92,7600.0,33.6107,33.7,33.6038,33.6107,7600.0
2010-04-23 12:00:00,48.99,49.07,48.99,49.04,9100.0,33.6588,33.7137,33.6588,33.6931,9100.0
2010-04-23 12:30:00,49.04,49.06,48.97,49.0,6700.0,33.6931,33.7069,33.645,33.6656,6700.0
2010-04-23 13:00:00,49.0,49.09,48.99,49.02,16200.0,33.6656,33.7275,33.6588,33.6794,16200.0
2010-04-23 13:30:00,48.99,49.06,48.99,49.03,2800.0,33.6588,33.7069,33.6588,33.6863,2800.0
2010-04-23 14:00:00,49.03,49.09,49.0,49.07,4600.0,33.6863,33.7275,33.6656,33.7137,4600.0
2010-04-23 14:30:00,49.05,49.2,48.96,49.15,24100.0,33.7,33.8031,33.6382,33.7687,24100.0
2010-04-23 15:00:00,49.14,49.15,49.0,49.0,19900.0,33.7618,33.7687,33.6656,33.6656,19900.0
2010-04-23 15:30:00,49.0,49.15,48.93,49.12,52900.0,33.6656,33.7687,33.6176,33.7481,52900.0
2010-04-26 09:30:00,49.21,49.33,49.21,49.24,17200.0,33.8099,33.8924,33.8099,33.8305,17200.0
2010-04-26 10:00:00,49.21,49.27,49.05,49.11,70500.0,33.8099,33.8512,33.7,33.7412,70500.0
2010-04-26 10:30:00,49.16,49.16,48.95,49.03,32400.0,33.7756,33.7756,33.6313,33.6863,32400.0
2010-04-26 11:00:00,49.04,49.15,49.04,49.09,13500.0,33.6931,33.7687,33.6931,33.7275,13500.0
2010-04-26 11:30:00,49.05,49.15,49.03,49.12,8500.0,33.7,33.7687,33.6863,33.7481,8500.0
2010-04-26 12:00:00,49.12,49.25,49.08,49.13,5300.0,33.7481,33.8374,33.7206,33.755,5300.0
2010-04-26 12:30:00,49.12,49.13,49.03,49.08,5400.0,33.7481,33.755,33.6863,33.7206,5400.0
2010-04-26 13:00:00,49.07,49.15,49.07,49.15,3800.0,33.7137,33.7687,33.7137,33.7687,3800.0
2010-04-26 13:30:00,49.15,49.32,49.06,49.09,11000.0,33.7687,33.8855,33.7069,33.7275,11000.0
2010-04-26 14:00:00,49.07,49.21,49.07,49.21,8200.0,33.7137,33.8099,33.7137,33.8099,8200.0
2010-04-26 14:30:00,49.18,49.21,49.11,49.21,7000.0,33.7893,33.8099,33.7412,33.8099,7000.0
2010-04-26 15:00:00,49.2,49.23,48.93,49.0,20800.0,33.8031,33.8237,33.6176,33.6656,20800.0
2010-04-26 15:30:00,49.02,49.1,48.93,48.99,37100.0,33.6794,33.7344,33.6176,33.6588,37100.0
2010-04-27 08:00:00,48.95,48.95,48.95,48.95,400.0,33.6313,33.6313,33.6313,33.6313,400.0
2010-04-27 08:30:00,48.95,48.95,48.95,48.95,0.0,33.6313,33.6313,33.6313,33.6313,0.0
2010-04-27 09:00:00,48.6,48.6,48.6,48.6,500.0,33.3908,33.3908,33.3908,33.3908,500.0
2010-04-27 09:30:00,48.58,48.85,48.41,48.73,15300.0,33.3771,33.5626,33.2603,33.4801,15300.0
2010-04-27 10:00:00,48.73,48.85,48.61,48.81,16000.0,33.4801,33.5626,33.3977,33.5351,16000.0
2010-04-27 10:30:00,48.84,49.13,48.52,48.56,42300.0,33.5557,33.755,33.3359,33.3633,42300.0
2010-04-27 11:00:00,48.61,48.63,47.66,47.88,110400.0,33.3977,33.4114,32.745,32.8961,110400.0
2010-04-27 11:30:00,47.94,48.07,47.83,47.92,116900.0,32.9374,33.0267,32.8618,32.9236,116900.0
2010-04-27 12:00:00,47.91,47.98,47.7,47.76,80600.0,32.9168,32.9649,32.7725,32.8137,80600.0
2010-04-27 12:30:00,47.75,47.89,47.71,47.89,33200.0,32.8068,32.903,32.7793,32.903,33200.0
2010-04-27 13:00:00,47.92,48.34,47.92,48.18,31200.0,32.9236,33.2122,32.9236,33.1023,31200.0
2010-04-27 13:30:00,48.18,48.3,48.17,48.24,11200.0,33.1023,33.1847,33.0954,33.1435,11200.0
2010-04-27 14:00:00,48.21,48.31,48.14,48.26,45600.0,33.1229,33.1916,33.0748,33.1572,45600.0
2010-04-27 14:30:00,48.23,48.28,48.12,48.15,67300.0,33.1366,33.171,33.061,33.0817,67300.0
2010-04-27 15:00:00,48.14,48.2,47.97,48.0,83100.0,33.0748,33.116,32.958,32.9786,83100.0
2010-04-27 15:30:00,47.99,48.05,47.54,47.66,115400.0,32.9717,33.0129,32.6625,32.745,115400.0
2010-04-27 16:00:00,47.73,47.73,47.73,47.73,6000.0,32.7931,32.7931,32.7931,32.7931,6000.0
2010-04-27 16:30:00,47.73,47.73,47.73,47.73,0.0,32.7931,32.7931,32.7931,32.7931,0.0
2010-04-28 08:00:00,46.74,47.58,46.74,47.58,8900.0,32.1129,32.69,32.1129,32.69,8900.0
2010-04-28 08:30:00,47.04,47.41,47.04,47.4,103700.0,32.319,32.5732,32.319,32.5664,103700.0
2010-04-28 09:00:00,47.54,47.54,47.32,47.44,10100.0,32.6625,32.6625,32.5114,32.5938,10100.0
2010-04-28 09:30:00,47.43,47.77,47.09,47.15,85400.0,32.587,32.8206,32.3534,32.3946,85400.0
2010-04-28 10:00:00,47.14,47.23,46.93,47.17,67300.0,32.3877,32.4496,32.2434,32.4083,67300.0
2010-04-28 10:30:00,47.17,47.24,46.92,47.23,18500.0,32.4083,32.4564,32.2366,32.4496,18500.0
2010-04-28 11:00:00,47.2,47.65,46.99,47.02,49600.0,32.4289,32.7381,32.2847,32.3053,49600.0
2010-04-28 11:30:00,47.24,47.24,46.9,46.9,39000.0,32.4564,32.4564,32.2228,32.2228,39000.0
2010-04-28 12:00:00,46.9,47.04,46.58,47.03,26100.0,32.2228,32.319,32.003,32.3122,26100.0
2010-04-28 12:30:00,47.03,47.1,46.85,47.0,10700.0,32.3122,32.3602,32.1885,32.2915,10700.0
2010-04-28 13:00:00,47.03,47.1,46.99,46.99,9900.0,32.3122,32.3602,32.2847,32.2847,9900.0
2010-04-28 13:30:00,47.01,47.03,46.83,46.91,17400.0,32.2984,32.3122,32.1747,32.2297,17400.0
2010-04-28 14:00:00,46.88,47.09,46.85,47.01,18700.0,32.2091,32.3534,32.1885,32.2984,18700.0
2010-04-28 14:30:00,47.02,47.13,46.91,47.0,51500.0,32.3053,32.3809,32.2297,32.2915,51500.0
2010-04-28 15:00:00,47.02,47.13,46.97,47.0,121700.0,32.3053,32.3809,32.2709,32.2915,121700.0
2010-04-28 15:30:00,47.03,47.13,46.97,47.09,132600.0,32.3122,32.3809,32.2709,32.3534,132600.0
2010-04-28 16:00:00,47.08,47.08,47.08,47.08,500.0,32.3465,32.3465,32.3465,32.3465,500.0
2010-04-28 16:30:00,47.08,47.08,47.08,47.08,0.0,32.3465,32.3465,32.3465,32.3465,0.0
2010-04-29 09:30:00,48.34,48.58,48.24,48.48,70700.0,33.2122,33.3771,33.1435,33.3084,70700.0
2010-04-29 10:00:00,48.46,48.5,48.22,48.41,38900.0,33.2946,33.3221,33.1297,33.2603,38900.0
2010-04-29 10:30:00,48.4,48.6,48.31,48.39,33900.0,33.2534,33.3908,33.1916,33.2465,33900.0
2010-04-29 11:00:00,48.41,48.41,47.98,48.34,24400.0,33.2603,33.2603,32.9649,33.2122,24400.0
2010-04-29 11:30:00,48.39,48.58,48.32,48.48,12900.0,33.2465,33.3771,33.1985,33.3084,12900.0
2010-04-29 12:00:00,48.46,48.5,48.27,48.29,7800.0,33.2946,33.3221,33.1641,33.1778,7800.0
2010-04-29 12:30:00,48.26,48.33,48.12,48.16,18700.0,33.1572,33.2053,33.061,33.0885,18700.0
2010-04-29 13:00:00,48.19,48.34,48.19,48.22,20700.0,33.1091,33.2122,33.1091,33.1297,20700.0
2010-04-29 13:30:00,48.2,48.3,48.19,48.26,17600.0,33.116,33.1847,33.1091,33.1572,17600.0
2010-04-29 14:00:00,48.26,48.38,48.26,48.35,9000.0,33.1572,33.2397,33.1572,33.2191,9000.0
2010-04-29 14:30:00,48.35,48.44,48.3,48.35,19100.0,33.2191,33.2809,33.1847,33.2191,19100.0
2010-04-29 15:00:00,48.32,48.32,47.99,48.05,67400.0,33.1985,33.1985,32.9717,33.0129,67400.0
2010-04-29 15:30:00,48.06,48.18,48.01,48.16,40800.0,33.0198,33.1023,32.9855,33.0885,40800.0
2010-04-30 09:30:00,48.65,48.68,48.15,48.15,125400.0,33.4252,33.4458,33.0817,33.0817,125400.0
2010-04-30 10:00:00,48.22,48.35,47.87,48.33,32500.0,33.1297,33.2191,32.8893,33.2053,32500.0
2010-04-30 10:30:00,48.32,48.68,48.24,48.65,20300.0,33.1985,33.4458,33.1435,33.4252,20300.0
2010-04-30 11:00:00,48.66,48.75,48.46,48.52,28300.0,33.432,33.4939,33.2946,33.3359,28300.0
2010-04-30 11:30:00,48.54,48.74,48.54,48.74,4100.0,33.3496,33.487,33.3496,33.487,4100.0
2010-04-30 12:00:00,48.71,48.71,48.37,48.45,15600.0,33.4664,33.4664,33.2328,33.2878,15600.0
2010-04-30 12:30:00,48.48,48.48,48.41,48.41,6400.0,33.3084,33.3084,33.2603,33.2603,6400.0
2010-04-30 13:00:00,48.44,48.48,48.37,48.48,5800.0,33.2809,33.3084,33.2328,33.3084,5800.0
2010-04-30 13:30:00,48.47,48.51,48.46,48.46,3600.0,33.3015,33.329,33.2946,33.2946,3600.0
2010-04-30 14:00:00,48.45,48.53,48.41,48.49,7000.0,33.2878,33.3427,33.2603,33.3152,7000.0
2010-04-30 14:30:00,48.48,48.51,48.37,48.42,10900.0,33.3084,33.329,33.2328,33.2672,10900.0
2010-04-30 15:00:00,48.42,48.5,48.37,48.45,14600.0,33.2672,33.3221,33.2328,33.2878,14600.0
2010-04-30 15:30:00,48.45,48.54,48.32,48.43,36200.0,33.2878,33.3496,33.1985,33.274,36200.0
2010-05-03 09:30:00,48.0,48.13,48.0,48.13,17500.0,32.9786,33.0679,32.9786,33.0679,17500.0
2010-05-03 10:00:00,48.12,48.43,48.06,48.38,13600.0,33.061,33.274,33.0198,33.2397,13600.0
2010-05-03 10:30:00,48.37,48.37,48.23,48.3,13300.0,33.2328,33.2328,33.1366,33.1847,13300.0
2010-05-03 11:00:00,48.26,48.5,48.22,48.43,15000.0,33.1572,33.3221,33.1297,33.274,15000.0
2010-05-03 11:30:00,48.44,48.7,48.41,48.63,8000.0,33.2809,33.4595,33.2603,33.4114,8000.0
2010-05-03 12:00:00,48.63,48.95,48.63,48.95,10200.0,33.4114,33.6313,33.4114,33.6313,10200.0
2010-05-03 12:30:00,48.98,49.0,48.84,49.0,15000.0,33.6519,33.6656,33.5557,33.6656,15000.0
2010-05-03 13:00:00,48.96,48.96,48.85,48.95,37900.0,33.6382,33.6382,33.5626,33.6313,37900.0
2010-05-03 13:30:00,48.93,48.99,48.89,48.9,10600.0,33.6176,33.6588,33.5901,33.5969,10600.0
2010-05-03 14:00:00,48.88,48.92,48.88,48.9,2800.0,33.5832,33.6107,33.5832,33.5969,2800.0
2010-05-03 14:30:00,48.87,48.91,48.86,48.9,5700.0,33.5763,33.6038,33.5695,33.5969,5700.0
2010-05-03 15:00:00,48.9,48.95,48.62,48.74,25400.0,33.5969,33.6313,33.4046,33.487,25400.0
2010-05-03 15:30:00,48.74,48.89,48.7,48.7,51700.0,33.487,33.5901,33.4595,33.4595,51700.0
2010-05-04 08:00:00,48.47,48.47,48.47,48.47,100.0,33.3015,33.3015,33.3015,33.3015,100.0
2010-05-04 08:30:00,48.47,48.47,48.47,48.47,0.0,33.3015,33.3015,33.3015,33.3015,0.0
2010-05-04 09:00:00,47.99,47.99,47.75,47.75,800.0,32.9717,32.9717,32.8068,32.8068,800.0
2010-05-04 09:30:00,47.97,47.97,47.36,47.91,52700.0,32.958,32.958,32.5389,32.9168,52700.0
2010-05-04 10:00:00,47.91,47.98,47.57,47.6,36800.0,32.9168,32.9649,32.6832,32.7038,36800.0
2010-05-04 10:30:00,47.55,47.61,47.03,47.06,118000.0,32.6694,32.7106,32.3122,32.3328,118000.0
2010-05-04 11:00:00,47.05,47.3,46.85,46.91,105100.0,32.3259,32.4977,32.1885,32.2297,105100.0
2010-05-04 11:30:00,46.94,47.15,46.94,47.14,11300.0,32.2503,32.3946,32.2503,32.3877,11300.0
2010-05-04 12:00:00,47.1,47.14,47.03,47.09,22200.0,32.3602,32.3877,32.3122,32.3534,22200.0
2010-05-04 12:30:00,47.06,47.19,47.06,47.15,20500.0,32.3328,32.4221,32.3328,32.3946,20500.0
2010-05-04 13:00:00,47.15,47.15,47.0,47.07,37400.0,32.3946,32.3946,32.2915,32.3396,37400.0
2010-05-04 13:30:00,47.08,47.2,47.04,47.16,7700.0,32.3465,32.4289,32.319,32.4015,7700.0
2010-05-04 14:00:00,47.16,47.16,47.04,47.04,14200.0,32.4015,32.4015,32.319,32.319,14200.0
2010-05-04 14:30:00,47.03,47.15,47.03,47.09,38000.0,32.3122,32.3946,32.3122,32.3534,38000.0
2010-05-04 15:00:00,47.04,47.12,47.02,47.07,14900.0,32.319,32.374,32.3053,32.3396,14900.0
2010-05-04 15:30:00,47.05,48.25,47.0,47.85,245300.0,32.3259,33.1504,32.2915,32.8755,245300.0
2010-05-04 16:00:00,47.84,47.84,47.67,47.8,4800.0,32.8687,32.8687,32.7519,32.8412,4800.0
2010-05-04 16:30:00,47.8,47.8,47.8,47.8,0.0,32.8412,32.8412,32.8412,32.8412,0.0
2010-05-05 08:00:00,47.72,48.47,47.46,47.46,58900.0,32.7862,33.3015,32.6076,32.6076,58900.0
2010-05-05 08:30:00,47.36,47.42,47.11,47.11,4600.0,32.5389,32.5801,32.3671,32.3671,4600.0
2010-05-05 09:00:00,47.0,47.0,46.42,46.85,13000.0,32.2915,32.2915,31.893,32.1885,13000.0
2010-05-05 09:30:00,46.89,47.3,46.6,47.29,95700.0,32.216,32.4977,32.0167,32.4908,95700.0
2010-05-05 10:00:00,47.27,47.71,47.12,47.58,80000.0,32.477,32.7793,32.374,32.69,80000.0
2010-05-05 10:30:00,47.54,47.86,47.5,47.66,46000.0,32.6625,32.8824,32.6351,32.745,46000.0
2010-05-05 11:00:00,47.61,47.72,47.48,47.61,33200.0,32.7106,32.7862,32.6213,32.7106,33200.0
2010-05-05 11:30:00,47.6,47.96,47.5,47.95,23000.0,32.7038,32.9511,32.6351,32.9442,23000.0
2010-05-05 12:00:00,48.01,48.01,47.81,47.95,26900.0,32.9855,32.9855,32.8481,32.9442,26900.0
2010-05-05 12:30:00,47.94,48.07,47.92,48.07,10600.0,32.9374,33.0267,32.9236,33.0267,10600.0
2010-05-05 13:00:00,48.1,48.43,48.04,48.31,17500.0,33.0473,33.274,33.0061,33.1916,17500.0
2010-05-05 13:30:00,48.31,48.43,48.24,48.25,18300.0,33.1916,33.274,33.1435,33.1504,18300.0
2010-05-05 14:00:00,48.25,48.36,48.07,48.12,46300.0,33.1504,33.2259,33.0267,33.061,46300.0
2010-05-05 14:30:00,48.14,48.39,47.86,48.05,107000.0,33.0748,33.2465,32.8824,33.0129,107000.0
2010-05-05 15:00:00,48.02,48.05,47.65,47.66,107500.0,32.9923,33.0129,32.7381,32.745,107500.0
2010-05-05 15:30:00,47.65,47.79,47.4,47.46,53300.0,32.7381,32.8343,32.5664,32.6076,53300.0
2010-05-05 16:00:00,47.53,47.53,47.53,47.53,1000.0,32.6557,32.6557,32.6557,32.6557,1000.0
2010-05-05 16:30:00,47.53,47.53,47.53,47.53,0.0,32.6557,32.6557,32.6557,32.6557,0.0
2010-05-06 09:30:00,47.06,47.33,47.01,47.26,129300.0,32.3328,32.5183,32.2984,32.4702,129300.0
2010-05-06 10:00:00,47.26,47.42,47.04,47.04,88800.0,32.4702,32.5801,32.319,32.319,88800.0
2010-05-06 10:30:00,47.06,47.25,46.87,47.1,76600.0,32.3328,32.4633,32.2022,32.3602,76600.0
2010-05-06 11:00:00,47.11,47.4,46.85,47.39,145000.0,32.3671,32.5664,32.1885,32.5595,145000.0
2010-05-06 11:30:00,47.38,47.56,47.07,47.3,47300.0,32.5526,32.6763,32.3396,32.4977,47300.0
2010-05-06 12:00:00,47.35,47.63,47.15,47.54,36200.0,32.532,32.7244,32.3946,32.6625,36200.0
2010-05-06 12:30:00,47.56,47.59,47.2,47.35,17300.0,32.6763,32.6969,32.4289,32.532,17300.0
2010-05-06 13:00:00,47.41,47.41,47.01,47.08,13300.0,32.5732,32.5732,32.2984,32.3465,13300.0
2010-05-06 13:30:00,47.08,47.1,46.9,47.03,67900.0,32.3465,32.3602,32.2228,32.3122,67900.0
2010-05-06 14:00:00,47.02,47.08,46.56,46.85,154200.0,32.3053,32.3465,31.9892,32.1885,154200.0
2010-05-06 14:30:00,46.85,47.57,43.19,46.79,232400.0,32.1885,32.6832,29.6739,32.1473,232400.0
2010-05-06 15:00:00,46.78,46.88,45.8,46.25,136600.0,32.1404,32.2091,31.4671,31.7762,136600.0
2010-05-06 15:30:00,46.36,47.19,46.33,46.84,133800.0,31.8518,32.4221,31.8312,32.1816,133800.0
2010-05-07 09:30:00,46.67,47.04,46.33,46.51,198700.0,32.0648,32.319,31.8312,31.9549,198700.0
2010-05-07 10:00:00,46.52,46.6,45.51,45.84,229500.0,31.9618,32.0167,31.2678,31.4946,229500.0
2010-05-07 10:30:00,45.82,45.93,45.06,45.4,129600.0,31.4808,31.5564,30.9587,31.1923,129600.0
2010-05-07 11:00:00,45.4,46.97,45.29,46.0,161400.0,31.1923,32.2709,31.1167,31.6045,161400.0
2010-05-07 11:30:00,46.0,46.34,45.52,45.66,39900.0,31.6045,31.8381,31.2747,31.3709,39900.0
2010-05-07 12:00:00,45.62,46.17,45.57,45.95,28600.0,31.3434,31.7213,31.3091,31.5701,28600.0
2010-05-07 12:30:00,45.95,46.12,45.78,45.89,21600.0,31.5701,31.6869,31.4533,31.5289,21600.0
2010-05-07 13:00:00,45.87,45.94,45.65,45.7,27200.0,31.5152,31.5633,31.364,31.3984,27200.0
2010-05-07 13:30:00,45.78,46.1,45.74,45.96,30400.0,31.4533,31.6732,31.4259,31.577,30400.0
2010-05-07 14:00:00,45.97,46.05,45.66,45.74,25200.0,31.5839,31.6388,31.3709,31.4259,25200.0
2010-05-07 14:30:00,45.77,46.17,45.74,46.16,100700.0,31.4465,31.7213,31.4259,31.7144,100700.0
2010-05-07 15:00:00,46.16,46.31,45.93,45.97,166800.0,31.7144,31.8175,31.5564,31.5839,166800.0
2010-05-07 15:30:00,45.99,46.33,45.75,45.82,138700.0,31.5976,31.8312,31.4327,31.4808,138700.0
2010-05-10 09:30:00,48.62,49.49,48.62,49.2,253700.0,33.4046,34.0023,33.4046,33.8031,253700.0
2010-05-10 10:00:00,49.18,49.37,48.99,49.01,72800.0,33.7893,33.9199,33.6588,33.6725,72800.0
2010-05-10 10:30:00,48.95,49.27,48.92,49.26,61600.0,33.6313,33.8512,33.6107,33.8443,61600.0
2010-05-10 11:00:00,49.27,49.77,49.25,49.75,178200.0,33.8512,34.1947,33.8374,34.1809,178200.0
2010-05-10 11:30:00,49.69,49.95,49.67,49.87,69700.0,34.1397,34.3183,34.126,34.2634,69700.0
2010-05-10 12:00:00,49.84,49.84,49.58,49.62,19900.0,34.2428,34.2428,34.0641,34.0916,19900.0
2010-05-10 12:30:00,49.6,49.77,49.48,49.5,11900.0,34.0779,34.1947,33.9954,34.0092,11900.0
2010-05-10 13:00:00,49.51,49.75,49.36,49.5,22900.0,34.016,34.1809,33.913,34.0092,22900.0
2010-05-10 13:30:00,49.5,49.86,49.5,49.83,69800.0,34.0092,34.2565,34.0092,34.2359,69800.0
2010-05-10 14:00:00,49.82,49.89,49.59,49.65,47900.0,34.229,34.2771,34.071,34.1122,47900.0
2010-05-10 14:30:00,49.65,49.71,49.59,49.69,20500.0,34.1122,34.1535,34.071,34.1397,20500.0
2010-05-10 15:00:00,49.66,49.77,49.56,49.69,52900.0,34.1191,34.1947,34.0504,34.1397,52900.0
2010-05-10 15:30:00,49.65,50.0,49.54,49.96,178800.0,34.1122,34.3527,34.0367,34.3252,178800.0
2010-05-11 08:30:00,48.84,48.84,48.84,48.84,200.0,33.5557,33.5557,33.5557,33.5557,200.0
2010-05-11 09:00:00,48.93,49.31,48.93,49.3,2700.0,33.6176,33.8786,33.6176,33.8718,2700.0
2010-05-11 09:30:00,49.16,49.43,49.12,49.3,143000.0,33.7756,33.9611,33.7481,33.8718,143000.0
2010-05-11 10:00:00,49.29,49.36,49.08,49.18,112600.0,33.8649,33.913,33.7206,33.7893,112600.0
2010-05-11 10:30:00,49.15,49.19,48.89,49.01,93800.0,33.7687,33.7962,33.5901,33.6725,93800.0
2010-05-11 11:00:00,49.01,49.57,49.01,49.51,71500.0,33.6725,34.0573,33.6725,34.016,71500.0
2010-05-11 11:30:00,49.49,49.62,49.4,49.57,14300.0,34.0023,34.0916,33.9405,34.0573,14300.0
2010-05-11 12:00:00,49.62,50.44,49.62,49.83,50500.0,34.0916,34.655,34.0916,34.2359,50500.0
2010-05-11 12:30:00,49.89,49.92,49.72,49.8,17500.0,34.2771,34.2977,34.1603,34.2153,17500.0
2010-05-11 13:00:00,49.8,49.91,49.73,49.91,11600.0,34.2153,34.2909,34.1672,34.2909,11600.0
2010-05-11 13:30:00,49.92,50.1,49.8,49.96,57200.0,34.2977,34.4214,34.2153,34.3252,57200.0
2010-05-11 14:00:00,49.98,50.0,49.47,49.48,19100.0,34.339,34.3527,33.9886,33.9954,19100.0
2010-05-11 14:30:00,49.47,49.56,49.29,49.43,35600.0,33.9886,34.0504,33.8649,33.9611,35600.0
2010-05-11 15:00:00,49.44,49.44,49.0,49.1,35100.0,33.968,33.968,33.6656,33.7344,35100.0
2010-05-11 15:30:00,49.1,49.47,49.07,49.19,52200.0,33.7344,33.9886,33.7137,33.7962,52200.0
2010-05-11 16:00:00,49.17,50.5,49.17,50.5,700.0,33.7824,34.6962,33.7824,34.6962,700.0
2010-05-11 16:30:00,50.5,50.5,50.5,50.5,0.0,34.6962,34.6962,34.6962,34.6962,0.0
2010-05-12 08:00:00,49.91,49.91,49.72,49.72,3700.0,34.2909,34.2909,34.1603,34.1603,3700.0
2010-05-12 08:30:00,49.72,49.72,49.72,49.72,0.0,34.1603,34.1603,34.1603,34.1603,0.0
2010-05-12 09:00:00,49.73,49.77,49.73,49.77,600.0,34.1672,34.1947,34.1672,34.1947,600.0
2010-05-12 09:30:00,49.78,49.79,49.54,49.7,48300.0,34.2015,34.2084,34.0367,34.1466,48300.0
2010-05-12 10:00:00,49.7,49.78,49.57,49.78,19900.0,34.1466,34.2015,34.0573,34.2015,19900.0
2010-05-12 10:30:00,49.82,49.86,49.46,49.79,34100.0,34.229,34.2565,33.9817,34.2084,34100.0
2010-05-12 11:00:00,49.78,49.92,49.27,49.33,63500.0,34.2015,34.2977,33.8512,33.8924,63500.0
2010-05-12 11:30:00,49.35,49.55,49.27,49.55,24900.0,33.9061,34.0435,33.8512,34.0435,24900.0
2010-05-12 12:00:00,49.59,49.82,49.59,49.68,13900.0,34.071,34.229,34.071,34.1328,13900.0
2010-05-12 12:30:00,49.68,49.77,49.53,49.77,17600.0,34.1328,34.1947,34.0298,34.1947,17600.0
2010-05-12 13:00:00,49.75,49.75,49.47,49.7,18500.0,34.1809,34.1809,33.9886,34.1466,18500.0
2010-05-12 13:30:00,49.7,49.72,49.57,49.67,14600.0,34.1466,34.1603,34.0573,34.126,14600.0
2010-05-12 14:00:00,49.61,49.74,49.61,49.71,4100.0,34.0848,34.1741,34.0848,34.1535,4100.0
2010-05-12 14:30:00,49.74,49.76,49.58,49.67,7500.0,34.1741,34.1878,34.0641,34.126,7500.0
2010-05-12 15:00:00,49.66,49.72,49.35,49.36,23600.0,34.1191,34.1603,33.9061,33.913,23600.0
2010-05-12 15:30:00,49.35,49.59,49.06,49.36,35400.0,33.9061,34.071,33.7069,33.913,35400.0
2010-05-12 16:00:00,49.44,49.44,49.44,49.44,1300.0,33.968,33.968,33.968,33.968,1300.0
2010-05-12 16:30:00,49.44,49.44,49.44,49.44,0.0,33.968,33.968,33.968,33.968,0.0
2010-05-13 09:30:00,49.47,49.58,49.18,49.44,44700.0,33.9886,34.0641,33.7893,33.968,44700.0
2010-05-13 10:00:00,49.4,49.71,49.28,49.48,39300.0,33.9405,34.1535,33.858,33.9954,39300.0
2010-05-13 10:30:00,49.52,49.78,49.39,49.39,53000.0,34.0229,34.2015,33.9336,33.9336,53000.0
2010-05-13 11:00:00,49.39,49.79,49.25,49.73,44800.0,33.9336,34.2084,33.8374,34.1672,44800.0
2010-05-13 11:30:00,49.68,49.76,49.45,49.47,10000.0,34.1328,34.1878,33.9748,33.9886,10000.0
2010-05-13 12:00:00,49.48,49.54,49.37,49.5,4200.0,33.9954,34.0367,33.9199,34.0092,4200.0
2010-05-13 12:30:00,49.55,49.72,49.51,49.58,6400.0,34.0435,34.1603,34.016,34.0641,6400.0
2010-05-13 13:00:00,49.57,49.69,49.51,49.68,4400.0,34.0573,34.1397,34.016,34.1328,4400.0
2010-05-13 13:30:00,49.69,49.71,49.59,49.7,2200.0,34.1397,34.1535,34.071,34.1466,2200.0
2010-05-13 14:00:00,49.69,49.75,49.58,49.58,1600.0,34.1397,34.1809,34.0641,34.0641,1600.0
2010-05-13 14:30:00,49.57,49.58,49.35,49.39,4900.0,34.0573,34.0641,33.9061,33.9336,4900.0
2010-05-13 15:00:00,49.35,49.54,49.02,49.17,27900.0,33.9061,34.0367,33.6794,33.7824,27900.0
2010-05-13 15:30:00,49.22,49.22,48.93,49.16,32100.0,33.8168,33.8168,33.6176,33.7756,32100.0
2010-05-14 09:30:00,49.04,49.14,48.07,48.09,96300.0,33.6931,33.7618,33.0267,33.0404,96300.0
2010-05-14 10:00:00,48.05,48.2,47.71,48.07,98000.0,33.0129,33.116,32.7793,33.0267,98000.0
2010-05-14 10:30:00,48.08,48.19,47.83,47.95,35100.0,33.0336,33.1091,32.8618,32.9442,35100.0
2010-05-14 11:00:00,47.93,47.95,47.04,47.32,71100.0,32.9305,32.9442,32.319,32.5114,71100.0
2010-05-14 11:30:00,47.33,47.79,47.25,47.72,43900.0,32.5183,32.8343,32.4633,32.7862,43900.0
2010-05-14 12:00:00,47.69,47.75,47.54,47.7,34800.0,32.7656,32.8068,32.6625,32.7725,34800.0
2010-05-14 12:30:00,47.73,47.88,47.65,47.84,25900.0,32.7931,32.8961,32.7381,32.8687,25900.0
2010-05-14 13:00:00,47.83,47.88,47.51,47.51,20300.0,32.8618,32.8961,32.6419,32.6419,20300.0
2010-05-14 13:30:00,47.5,47.87,47.49,47.6,32600.0,32.6351,32.8893,32.6282,32.7038,32600.0
2010-05-14 14:00:00,47.54,47.64,47.37,47.57,26800.0,32.6625,32.7313,32.5457,32.6832,26800.0
2010-05-14 14:30:00,47.53,47.57,47.34,47.4,36800.0,32.6557,32.6832,32.5251,32.5664,36800.0
2010-05-14 15:00:00,47.37,47.47,47.2,47.33,42900.0,32.5457,32.6145,32.4289,32.5183,42900.0
2010-05-14 15:30:00,47.33,47.71,47.24,47.71,174100.0,32.5183,32.7793,32.4564,32.7793,174100.0
2010-05-17 09:30:00,47.77,48.04,47.64,47.79,114200.0,32.8206,33.0061,32.7313,32.8343,114200.0
2010-05-17 10:00:00,47.74,48.03,47.7,48.02,53900.0,32.8,32.9992,32.7725,32.9923,53900.0
2010-05-17 10:30:00,48.02,48.12,47.75,47.78,97300.0,32.9923,33.061,32.8068,32.8274,97300.0
2010-05-17 11:00:00,47.76,47.89,47.61,47.71,150600.0,32.8137,32.903,32.7106,32.7793,150600.0
2010-05-17 11:30:00,47.78,47.92,47.61,47.67,39100.0,32.8274,32.9236,32.7106,32.7519,39100.0
2010-05-17 12:00:00,47.61,47.74,47.4,47.68,102100.0,32.7106,32.8,32.5664,32.7587,102100.0
2010-05-17 12:30:00,47.64,47.9,47.61,47.82,43300.0,32.7313,32.9099,32.7106,32.8549,43300.0
2010-05-17 13:00:00,47.81,48.13,47.8,48.0,74500.0,32.8481,33.0679,32.8412,32.9786,74500.0
2010-05-17 13:30:00,47.95,48.1,47.89,47.99,72800.0,32.9442,33.0473,32.903,32.9717,72800.0
2010-05-17 14:00:00,48.02,48.11,47.92,47.98,59800.0,32.9923,33.0542,32.9236,32.9649,59800.0
2010-05-17 14:30:00,48.01,48.22,47.89,48.2,38300.0,32.9855,33.1297,32.903,33.116,38300.0
2010-05-17 15:00:00,48.2,48.28,48.05,48.17,61200.0,33.116,33.171,33.0129,33.0954,61200.0
2010-05-17 15:30:00,48.14,48.56,48.14,48.45,50300.0,33.0748,33.3633,33.0748,33.2878,50300.0
2010-05-18 08:00:00,48.41,48.41,48.41,48.41,0.0,33.2603,33.2603,33.2603,33.2603,0.0
2010-05-18 08:30:00,49.3,49.3,49.3,49.3,300.0,33.8718,33.8718,33.8718,33.8718,300.0
2010-05-18 09:00:00,49.27,49.27,49.27,49.27,300.0,33.8512,33.8512,33.8512,33.8512,300.0
2010-05-18 09:30:00,49.23,49.54,49.23,49.36,64600.0,33.8237,34.0367,33.8237,33.913,64600.0
2010-05-18 10:00:00,49.36,49.63,49.07,49.1,50500.0,33.913,34.0985,33.7137,33.7344,50500.0
2010-05-18 10:30:00,49.06,49.2,48.64,48.79,44400.0,33.7069,33.8031,33.4183,33.5214,44400.0
2010-05-18 11:00:00,48.83,49.29,48.71,49.24,29100.0,33.5488,33.8649,33.4664,33.8305,29100.0
2010-05-18 11:30:00,49.25,49.35,49.01,49.06,17600.0,33.8374,33.9061,33.6725,33.7069,17600.0
2010-05-18 12:00:00,49.09,49.31,48.95,49.24,20700.0,33.7275,33.8786,33.6313,33.8305,20700.0
2010-05-18 12:30:00,49.25,49.27,48.99,49.0,14800.0,33.8374,33.8512,33.6588,33.6656,14800.0
2010-05-18 13:00:00,49.0,49.11,48.8,48.98,59800.0,33.6656,33.7412,33.5282,33.6519,59800.0
2010-05-18 13:30:00,48.98,49.06,48.6,48.6,40800.0,33.6519,33.7069,33.3908,33.3908,40800.0
2010-05-18 14:00:00,48.63,48.7,48.32,48.48,41100.0,33.4114,33.4595,33.1985,33.3084,41100.0
2010-05-18 14:30:00,48.41,48.44,47.97,47.97,86900.0,33.2603,33.2809,32.958,32.958,86900.0
2010-05-18 15:00:00,48.01,48.32,47.81,47.9,72300.0,32.9855,33.1985,32.8481,32.9099,72300.0
2010-05-18 15:30:00,47.92,48.04,47.81,47.95,96400.0,32.9236,33.0061,32.8481,32.9442,96400.0
2010-05-18 16:00:00,47.93,47.93,47.93,47.93,1200.0,32.9305,32.9305,32.9305,32.9305,1200.0
2010-05-18 16:30:00,47.93,47.93,47.93,47.93,0.0,32.9305,32.9305,32.9305,32.9305,0.0
2010-05-19 08:00:00,47.42,47.72,47.42,47.72,1300.0,32.5801,32.7862,32.5801,32.7862,1300.0
2010-05-19 08:30:00,48.18,48.18,48.18,48.18,100.0,33.1023,33.1023,33.1023,33.1023,100.0
2010-05-19 09:00:00,48.25,48.25,47.84,47.87,8500.0,33.1504,33.1504,32.8687,32.8893,8500.0
2010-05-19 09:30:00,47.84,48.5,47.78,48.29,138800.0,32.8687,33.3221,32.8274,33.1778,138800.0
2010-05-19 10:00:00,48.25,48.49,47.41,48.41,227100.0,33.1504,33.3152,32.5732,33.2603,227100.0
2010-05-19 10:30:00,48.44,48.6,48.06,48.34,97400.0,33.2809,33.3908,33.0198,33.2122,97400.0
2010-05-19 11:00:00,48.36,48.4,47.97,48.13,97400.0,33.2259,33.2534,32.958,33.0679,97400.0
2010-05-19 11:30:00,48.13,48.22,47.9,48.15,48100.0,33.0679,33.1297,32.9099,33.0817,48100.0
2010-05-19 12:00:00,48.12,48.81,48.08,48.7,52600.0,33.061,33.5351,33.0336,33.4595,52600.0
2010-05-19 12:30:00,48.7,48.72,48.2,48.33,49300.0,33.4595,33.4733,33.116,33.2053,49300.0
2010-05-19 13:00:00,48.34,48.43,48.33,48.38,16500.0,33.2122,33.274,33.2053,33.2397,16500.0
2010-05-19 13:30:00,48.39,48.7,48.3,48.57,18300.0,33.2465,33.4595,33.1847,33.3702,18300.0
2010-05-19 14:00:00,48.58,48.84,48.42,48.48,34800.0,33.3771,33.5557,33.2672,33.3084,34800.0
2010-05-19 14:30:00,48.57,49.02,48.48,48.81,79500.0,33.3702,33.6794,33.3084,33.5351,79500.0
2010-05-19 15:00:00,48.81,48.91,48.41,48.6,62000.0,33.5351,33.6038,33.2603,33.3908,62000.0
2010-05-19 15:30:00,48.71,48.73,48.48,48.6,43700.0,33.4664,33.4801,33.3084,33.3908,43700.0
2010-05-19 16:00:00,48.56,48.56,48.52,48.52,300.0,33.3633,33.3633,33.3359,33.3359,300.0
2010-05-19 16:30:00,48.52,48.52,48.52,48.52,0.0,33.3359,33.3359,33.3359,33.3359,0.0
2010-05-20 09:30:00,47.3,47.61,46.89,46.98,204700.0,32.4977,32.7106,32.216,32.2778,204700.0
2010-05-20 10:00:00,47.0,47.11,46.13,46.56,71400.0,32.2915,32.3671,31.6938,31.9892,71400.0
2010-05-20 10:30:00,46.5,46.81,46.45,46.64,53200.0,31.948,32.161,31.9137,32.0442,53200.0
2010-05-20 11:00:00,46.67,47.24,46.61,47.24,27500.0,32.0648,32.4564,32.0236,32.4564,27500.0
2010-05-20 11:30:00,47.2,47.45,47.0,47.0,30100.0,32.4289,32.6007,32.2915,32.2915,30100.0
2010-05-20 12:00:00,46.93,47.17,46.71,46.71,26100.0,32.2434,32.4083,32.0923,32.0923,26100.0
2010-05-20 12:30:00,46.71,46.84,46.45,46.45,56200.0,32.0923,32.1816,31.9137,31.9137,56200.0
2010-05-20 13:00:00,46.43,47.18,46.4,47.1,32800.0,31.8999,32.4152,31.8793,32.3602,32800.0
2010-05-20 13:30:00,47.13,47.42,47.01,47.06,55900.0,32.3809,32.5801,32.2984,32.3328,55900.0
2010-05-20 14:00:00,47.04,47.59,46.85,47.45,44900.0,32.319,32.6969,32.1885,32.6007,44900.0
2010-05-20 14:30:00,47.4,47.86,47.4,47.54,38000.0,32.5664,32.8824,32.5664,32.6625,38000.0
2010-05-20 15:00:00,47.51,47.63,47.25,47.58,50900.0,32.6419,32.7244,32.4633,32.69,50900.0
2010-05-20 15:30:00,47.58,47.66,46.93,47.0,162800.0,32.69,32.745,32.2434,32.2915,162800.0
2010-05-21 09:30:00,45.63,46.82,45.54,46.69,253000.0,31.3503,32.1679,31.2884,32.0786,253000.0
2010-05-21 10:00:00,46.61,47.68,46.61,47.16,183900.0,32.0236,32.7587,32.0236,32.4015,183900.0
2010-05-21 10:30:00,47.16,47.72,47.1,47.55,108800.0,32.4015,32.7862,32.3602,32.6694,108800.0
2010-05-21 11:00:00,47.59,48.18,47.57,47.99,92800.0,32.6969,33.1023,32.6832,32.9717,92800.0
2010-05-21 11:30:00,48.0,48.26,47.92,48.19,42500.0,32.9786,33.1572,32.9236,33.1091,42500.0
2010-05-21 12:00:00,48.17,48.34,48.12,48.29,37500.0,33.0954,33.2122,33.061,33.1778,37500.0
2010-05-21 12:30:00,48.26,48.31,47.8,47.9,34000.0,33.1572,33.1916,32.8412,32.9099,34000.0
2010-05-21 13:00:00,47.87,48.0,47.63,47.83,30200.0,32.8893,32.9786,32.7244,32.8618,30200.0
2010-05-21 13:30:00,47.83,48.1,47.83,48.08,28600.0,32.8618,33.0473,32.8618,33.0336,28600.0
2010-05-21 14:00:00,48.1,48.26,47.86,48.13,48100.0,33.0473,33.1572,32.8824,33.0679,48100.0
2010-05-21 14:30:00,48.11,48.2,47.82,47.95,43700.0,33.0542,33.116,32.8549,32.9442,43700.0
2010-05-21 15:00:00,47.98,48.01,47.66,47.85,63700.0,32.9649,32.9855,32.745,32.8755,63700.0
2010-05-21 15:30:00,47.85,48.39,47.78,48.31,99900.0,32.8755,33.2465,32.8274,33.1916,99900.0
2010-05-24 09:30:00,48.02,48.23,47.6,47.78,73200.0,32.9923,33.1366,32.7038,32.8274,73200.0
2010-05-24 10:00:00,47.88,47.99,47.56,47.8,29000.0,32.8961,32.9717,32.6763,32.8412,29000.0
2010-05-24 10:30:00,47.82,48.04,47.82,47.87,28300.0,32.8549,33.0061,32.8549,32.8893,28300.0
2010-05-24 11:00:00,47.85,48.0,47.66,47.95,49700.0,32.8755,32.9786,32.745,32.9442,49700.0
2010-05-24 11:30:00,47.95,48.14,47.9,48.07,6100.0,32.9442,33.0748,32.9099,33.0267,6100.0
2010-05-24 12:00:00,48.13,48.17,48.04,48.08,6800.0,33.0679,33.0954,33.0061,33.0336,6800.0
2010-05-24 12:30:00,48.1,48.17,48.07,48.15,11600.0,33.0473,33.0954,33.0267,33.0817,11600.0
2010-05-24 13:00:00,48.15,48.18,48.01,48.13,16200.0,33.0817,33.1023,32.9855,33.0679,16200.0
2010-05-24 13:30:00,48.14,48.17,47.88,47.94,16900.0,33.0748,33.0954,32.8961,32.9374,16900.0
2010-05-24 14:00:00,47.9,47.92,47.81,47.85,8300.0,32.9099,32.9236,32.8481,32.8755,8300.0
2010-05-24 14:30:00,47.83,47.92,47.78,47.83,13700.0,32.8618,32.9236,32.8274,32.8618,13700.0
2010-05-24 15:00:00,47.8,47.84,47.63,47.79,40100.0,32.8412,32.8687,32.7244,32.8343,40100.0
2010-05-24 15:30:00,47.78,47.94,47.42,47.59,86600.0,32.8274,32.9374,32.5801,32.6969,86600.0
2010-05-25 08:00:00,45.41,45.73,45.41,45.71,3200.0,31.1991,31.419,31.1991,31.4052,3200.0
2010-05-25 08:30:00,45.57,45.57,45.57,45.57,200.0,31.3091,31.3091,31.3091,31.3091,200.0
2010-05-25 09:00:00,45.2,45.63,45.2,45.63,4800.0,31.0548,31.3503,31.0548,31.3503,4800.0
2010-05-25 09:30:00,45.59,45.95,45.5,45.69,148100.0,31.3228,31.5701,31.261,31.3915,148100.0
2010-05-25 10:00:00,45.71,46.21,45.71,45.81,49300.0,31.4052,31.7488,31.4052,31.4739,49300.0
2010-05-25 10:30:00,45.75,46.08,45.7,46.03,83300.0,31.4327,31.6594,31.3984,31.6251,83300.0
2010-05-25 11:00:00,46.08,46.49,45.92,46.24,79800.0,31.6594,31.9411,31.5495,31.7694,79800.0
2010-05-25 11:30:00,46.23,46.38,46.08,46.36,71200.0,31.7625,31.8656,31.6594,31.8518,71200.0
2010-05-25 12:00:00,46.37,46.74,46.37,46.47,44400.0,31.8587,32.1129,31.8587,31.9274,44400.0
2010-05-25 12:30:00,46.47,46.49,46.25,46.3,15400.0,31.9274,31.9411,31.7762,31.8106,15400.0
2010-05-25 13:00:00,46.34,46.44,46.2,46.34,21600.0,31.8381,31.9068,31.7419,31.8381,21600.0
2010-05-25 13:30:00,46.37,46.38,46.2,46.32,30600.0,31.8587,31.8656,31.7419,31.8243,30600.0
2010-05-25 14:00:00,46.3,46.57,46.26,46.53,19600.0,31.8106,31.9961,31.7831,31.9686,19600.0
2010-05-25 14:30:00,46.54,46.8,46.47,46.64,17900.0,31.9755,32.1541,31.9274,32.0442,17900.0
2010-05-25 15:00:00,46.62,47.03,46.6,47.02,49100.0,32.0305,32.3122,32.0167,32.3053,49100.0
2010-05-25 15:30:00,47.02,47.36,47.0,47.12,70600.0,32.3053,32.5389,32.2915,32.374,70600.0
2010-05-25 16:00:00,47.12,47.12,47.12,47.12,3300.0,32.374,32.374,32.374,32.374,3300.0
2010-05-25 16:30:00,47.12,47.12,47.12,47.12,0.0,32.374,32.374,32.374,32.374,0.0
2010-05-26 08:00:00,47.6,47.6,47.6,47.6,1000.0,32.7038,32.7038,32.7038,32.7038,1000.0
2010-05-26 08:30:00,47.54,47.54,47.12,47.12,3200.0,32.6625,32.6625,32.374,32.374,3200.0
2010-05-26 09:00:00,47.08,47.12,46.95,47.08,21700.0,32.3465,32.374,32.2572,32.3465,21700.0
2010-05-26 09:30:00,47.08,47.47,47.01,47.45,122200.0,32.3465,32.6145,32.2984,32.6007,122200.0
2010-05-26 10:00:00,47.46,47.54,47.21,47.25,71200.0,32.6076,32.6625,32.4358,32.4633,71200.0
2010-05-26 10:30:00,47.25,47.41,47.04,47.12,27200.0,32.4633,32.5732,32.319,32.374,27200.0
2010-05-26 11:00:00,47.12,47.17,46.66,46.79,32400.0,32.374,32.4083,32.0579,32.1473,32400.0
2010-05-26 11:30:00,46.8,46.93,46.61,46.78,37800.0,32.1541,32.2434,32.0236,32.1404,37800.0
2010-05-26 12:00:00,46.82,47.03,46.76,46.85,22200.0,32.1679,32.3122,32.1266,32.1885,22200.0
2010-05-26 12:30:00,46.81,46.96,46.74,46.96,11800.0,32.161,32.2641,32.1129,32.2641,11800.0
2010-05-26 13:00:00,46.98,47.0,46.78,46.81,17700.0,32.2778,32.2915,32.1404,32.161,17700.0
2010-05-26 13:30:00,46.75,46.97,46.75,46.81,9500.0,32.1198,32.2709,32.1198,32.161,9500.0
2010-05-26 14:00:00,46.81,46.88,46.68,46.85,40800.0,32.161,32.2091,32.0717,32.1885,40800.0
2010-05-26 14:30:00,46.84,46.85,46.6,46.74,33500.0,32.1816,32.1885,32.0167,32.1129,33500.0
2010-05-26 15:00:00,46.77,46.81,45.99,46.06,40800.0,32.1335,32.161,31.5976,31.6457,40800.0
2010-05-26 15:30:00,46.06,46.36,45.89,46.22,158000.0,31.6457,31.8518,31.5289,31.7556,158000.0
2010-05-26 16:00:00,46.2,46.2,46.2,46.2,400.0,31.7419,31.7419,31.7419,31.7419,400.0
2010-05-26 16:30:00,46.2,46.2,46.2,46.2,0.0,31.7419,31.7419,31.7419,31.7419,0.0
2010-05-27 09:30:00,47.97,48.0,47.67,47.75,95800.0,32.958,32.9786,32.7519,32.8068,95800.0
2010-05-27 10:00:00,47.8,48.2,47.65,48.16,24400.0,32.8412,33.116,32.7381,33.0885,24400.0
2010-05-27 10:30:00,48.13,48.36,48.13,48.27,38600.0,33.0679,33.2259,33.0679,33.1641,38600.0
2010-05-27 11:00:00,48.31,48.62,48.26,48.6,37300.0,33.1916,33.4046,33.1572,33.3908,37300.0
2010-05-27 11:30:00,48.57,48.64,48.31,48.6,34100.0,33.3702,33.4183,33.1916,33.3908,34100.0
2010-05-27 12:00:00,48.59,48.71,48.53,48.65,20300.0,33.384,33.4664,33.3427,33.4252,20300.0
2010-05-27 12:30:00,48.67,48.71,48.53,48.63,32800.0,33.4389,33.4664,33.3427,33.4114,32800.0
2010-05-27 13:00:00,48.65,48.72,48.46,48.69,16100.0,33.4252,33.4733,33.2946,33.4527,16100.0
2010-05-27 13:30:00,48.67,48.84,48.66,48.81,12800.0,33.4389,33.5557,33.432,33.5351,12800.0
2010-05-27 14:00:00,48.79,49.01,48.77,49.0,26700.0,33.5214,33.6725,33.5076,33.6656,26700.0
2010-05-27 14:30:00,49.0,49.05,48.86,48.99,38600.0,33.6656,33.7,33.5695,33.6588,38600.0
2010-05-27 15:00:00,48.98,49.09,48.85,49.0,49200.0,33.6519,33.7275,33.5626,33.6656,49200.0
2010-05-27 15:30:00,48.98,49.28,48.8,49.27,70000.0,33.6519,33.858,33.5282,33.8512,70000.0
2010-05-28 09:30:00,48.31,48.32,47.8,48.28,85500.0,33.1916,33.1985,32.8412,33.171,85500.0
2010-05-28 10:00:00,48.31,48.53,48.19,48.23,41600.0,33.1916,33.3427,33.1091,33.1366,41600.0
2010-05-28 10:30:00,48.2,48.38,47.87,48.05,19100.0,33.116,33.2397,32.8893,33.0129,19100.0
2010-05-28 11:00:00,48.12,48.37,48.0,48.37,41700.0,33.061,33.2328,32.9786,33.2328,41700.0
2010-05-28 11:30:00,48.42,48.58,48.29,48.5,8000.0,33.2672,33.3771,33.1778,33.3221,8000.0
2010-05-28 12:00:00,48.45,48.57,48.39,48.54,7000.0,33.2878,33.3702,33.2465,33.3496,7000.0
2010-05-28 12:30:00,48.53,48.59,47.59,47.87,47500.0,33.3427,33.384,32.6969,32.8893,47500.0
2010-05-28 13:00:00,47.86,48.09,47.85,47.95,14800.0,32.8824,33.0404,32.8755,32.9442,14800.0
2010-05-28 13:30:00,47.97,48.02,47.9,47.94,10100.0,32.958,32.9923,32.9099,32.9374,10100.0
2010-05-28 14:00:00,47.87,47.92,47.7,47.88,15300.0,32.8893,32.9236,32.7725,32.8961,15300.0
2010-05-28 14:30:00,47.88,48.17,47.83,47.98,8700.0,32.8961,33.0954,32.8618,32.9649,8700.0
2010-05-28 15:00:00,48.07,48.18,47.94,48.11,16200.0,33.0267,33.1023,32.9374,33.0542,16200.0
2010-05-28 15:30:00,48.1,48.24,47.85,47.92,59200.0,33.0473,33.1435,32.8755,32.9236,59200.0
2010-06-01 08:30:00,47.49,47.49,47.46,47.46,2300.0,32.6282,32.6282,32.6076,32.6076,2300.0
2010-06-01 09:00:00,47.4,47.4,47.4,47.4,900.0,32.5664,32.5664,32.5664,32.5664,900.0
2010-06-01 09:30:00,47.53,47.74,47.42,47.48,38100.0,32.6557,32.8,32.5801,32.6213,38100.0
2010-06-01 10:00:00,47.52,48.48,47.51,48.36,50300.0,32.6488,33.3084,32.6419,33.2259,50300.0
2010-06-01 10:30:00,48.36,48.76,48.12,48.31,36300.0,33.2259,33.5008,33.061,33.1916,36300.0
2010-06-01 11:00:00,48.27,48.27,48.04,48.19,17400.0,33.1641,33.1641,33.0061,33.1091,17400.0
2010-06-01 11:30:00,48.28,48.36,48.15,48.18,10700.0,33.171,33.2259,33.0817,33.1023,10700.0
2010-06-01 12:00:00,48.15,48.23,48.13,48.21,4600.0,33.0817,33.1366,33.0679,33.1229,4600.0
2010-06-01 12:30:00,48.23,48.32,48.06,48.07,7800.0,33.1366,33.1985,33.0198,33.0267,7800.0
2010-06-01 13:00:00,48.05,48.27,48.02,48.25,22800.0,33.0129,33.1641,32.9923,33.1504,22800.0
2010-06-01 13:30:00,48.25,48.27,48.0,48.04,14800.0,33.1504,33.1641,32.9786,33.0061,14800.0
2010-06-01 14:00:00,48.04,48.04,47.87,48.01,10000.0,33.0061,33.0061,32.8893,32.9855,10000.0
2010-06-01 14:30:00,48.01,48.19,47.95,47.98,22100.0,32.9855,33.1091,32.9442,32.9649,22100.0
2010-06-01 15:00:00,48.01,48.05,47.78,47.86,9700.0,32.9855,33.0129,32.8274,32.8824,9700.0
2010-06-01 15:30:00,47.82,48.04,47.52,47.54,22100.0,32.8549,33.0061,32.6488,32.6625,22100.0
2010-06-01 16:00:00,47.53,47.53,47.53,47.53,200.0,32.6557,32.6557,32.6557,32.6557,200.0
2010-06-01 16:30:00,47.53,47.53,47.53,47.53,0.0,32.6557,32.6557,32.6557,32.6557,0.0
2010-06-02 08:30:00,47.66,47.66,47.66,47.66,2500.0,32.745,32.745,32.745,32.745,2500.0
2010-06-02 09:00:00,47.9,47.9,47.9,47.9,3000.0,32.9099,32.9099,32.9099,32.9099,3000.0
2010-06-02 09:30:00,47.91,48.02,47.7,47.81,49000.0,32.9168,32.9923,32.7725,32.8481,49000.0
2010-06-02 10:00:00,47.77,48.24,47.74,48.14,44900.0,32.8206,33.1435,32.8,33.0748,44900.0
2010-06-02 10:30:00,48.18,48.48,48.15,48.25,25900.0,33.1023,33.3084,33.0817,33.1504,25900.0
2010-06-02 11:00:00,48.32,48.62,48.32,48.51,26700.0,33.1985,33.4046,33.1985,33.329,26700.0
2010-06-02 11:30:00,48.51,48.68,48.45,48.6,11900.0,33.329,33.4458,33.2878,33.3908,11900.0
2010-06-02 12:00:00,48.62,48.81,48.2,48.23,57700.0,33.4046,33.5351,33.116,33.1366,57700.0
2010-06-02 12:30:00,48.24,48.83,48.23,48.69,18100.0,33.1435,33.5488,33.1366,33.4527,18100.0
2010-06-02 13:00:00,48.67,48.72,48.51,48.51,8500.0,33.4389,33.4733,33.329,33.329,8500.0
2010-06-02 13:30:00,48.61,48.64,48.43,48.44,5800.0,33.3977,33.4183,33.274,33.2809,5800.0
2010-06-02 14:00:00,48.41,48.51,48.27,48.4,81300.0,33.2603,33.329,33.1641,33.2534,81300.0
2010-06-02 14:30:00,48.42,48.99,48.38,48.92,34700.0,33.2672,33.6588,33.2397,33.6107,34700.0
2010-06-02 15:00:00,48.94,48.98,48.82,48.92,45600.0,33.6244,33.6519,33.542,33.6107,45600.0
2010-06-02 15:30:00,48.89,49.05,48.77,49.05,55100.0,33.5901,33.7,33.5076,33.7,55100.0
2010-06-02 16:00:00,49.06,49.06,49.06,49.06,300.0,33.7069,33.7069,33.7069,33.7069,300.0
2010-06-02 16:30:00,49.06,49.06,49.06,49.06,0.0,33.7069,33.7069,33.7069,33.7069,0.0
2010-06-03 09:30:00,49.26,49.3,49.15,49.3,85000.0,33.8443,33.8718,33.7687,33.8718,85000.0
2010-06-03 10:00:00,49.26,49.26,48.66,48.81,50700.0,33.8443,33.8443,33.432,33.5351,50700.0
2010-06-03 10:30:00,48.81,49.01,48.75,48.91,91900.0,33.5351,33.6725,33.4939,33.6038,91900.0
2010-06-03 11:00:00,48.94,49.1,48.7,48.71,46200.0,33.6244,33.7344,33.4595,33.4664,46200.0
2010-06-03 11:30:00,48.76,48.85,48.66,48.66,9300.0,33.5008,33.5626,33.432,33.432,9300.0
2010-06-03 12:00:00,48.75,48.75,48.25,48.42,15600.0,33.4939,33.4939,33.1504,33.2672,15600.0
2010-06-03 12:30:00,48.39,48.56,48.38,48.52,19200.0,33.2465,33.3633,33.2397,33.3359,19200.0
2010-06-03 13:00:00,48.51,48.62,48.24,48.44,133600.0,33.329,33.4046,33.1435,33.2809,133600.0
2010-06-03 13:30:00,48.42,48.56,48.22,48.56,74400.0,33.2672,33.3633,33.1297,33.3633,74400.0
2010-06-03 14:00:00,48.56,48.56,48.35,48.49,8100.0,33.3633,33.3633,33.2191,33.3152,8100.0
2010-06-03 14:30:00,48.5,48.71,48.45,48.57,14600.0,33.3221,33.4664,33.2878,33.3702,14600.0
2010-06-03 15:00:00,48.59,48.7,48.47,48.7,34000.0,33.384,33.4595,33.3015,33.4595,34000.0
2010-06-03 15:30:00,48.68,48.74,48.5,48.7,57000.0,33.4458,33.487,33.3221,33.4595,57000.0
2010-06-04 09:30:00,47.11,47.38,46.92,47.3,90300.0,32.3671,32.5526,32.2366,32.4977,90300.0
2010-06-04 10:00:00,47.3,47.45,46.94,47.35,60500.0,32.4977,32.6007,32.2503,32.532,60500.0
2010-06-04 10:30:00,47.25,47.35,47.13,47.13,24600.0,32.4633,32.532,32.3809,32.3809,24600.0
2010-06-04 11:00:00,47.09,47.27,46.9,47.0,56000.0,32.3534,32.477,32.2228,32.2915,56000.0
2010-06-04 11:30:00,47.03,47.22,46.97,47.02,130100.0,32.3122,32.4427,32.2709,32.3053,130100.0
2010-06-04 12:00:00,47.02,47.05,46.82,46.94,133700.0,32.3053,32.3259,32.1679,32.2503,133700.0
2010-06-04 12:30:00,46.95,47.09,46.93,46.99,47700.0,32.2572,32.3534,32.2434,32.2847,47700.0
2010-06-04 13:00:00,46.93,47.08,46.85,46.96,42700.0,32.2434,32.3465,32.1885,32.2641,42700.0
2010-06-04 13:30:00,46.89,46.98,46.81,46.88,22500.0,32.216,32.2778,32.161,32.2091,22500.0
2010-06-04 14:00:00,46.88,46.98,46.8,46.9,22300.0,32.2091,32.2778,32.1541,32.2228,22300.0
2010-06-04 14:30:00,46.92,46.98,46.57,46.61,25200.0,32.2366,32.2778,31.9961,32.0236,25200.0
2010-06-04 15:00:00,46.65,46.84,46.5,46.5,131300.0,32.0511,32.1816,31.948,31.948,131300.0
2010-06-04 15:30:00,46.49,46.59,46.19,46.4,93500.0,31.9411,32.0098,31.735,31.8793,93500.0
2010-06-07 09:30:00,47.1,47.21,46.73,47.17,59500.0,32.3602,32.4358,32.106,32.4083,59500.0
2010-06-07 10:00:00,47.15,47.39,47.04,47.13,56300.0,32.3946,32.5595,32.319,32.3809,56300.0
2010-06-07 10:30:00,47.16,47.17,46.64,46.74,53100.0,32.4015,32.4083,32.0442,32.1129,53100.0
2010-06-07 11:00:00,46.76,47.06,46.76,46.96,41600.0,32.1266,32.3328,32.1266,32.2641,41600.0
2010-06-07 11:30:00,46.96,47.46,46.95,47.37,53300.0,32.2641,32.6076,32.2572,32.5457,53300.0
2010-06-07 12:00:00,47.37,47.63,47.31,47.56,34200.0,32.5457,32.7244,32.5045,32.6763,34200.0
2010-06-07 12:30:00,47.55,47.74,47.32,47.7,61300.0,32.6694,32.8,32.5114,32.7725,61300.0
2010-06-07 13:00:00,47.65,47.78,47.57,47.74,42700.0,32.7381,32.8274,32.6832,32.8,42700.0
2010-06-07 13:30:00,47.72,47.78,47.33,47.44,57800.0,32.7862,32.8274,32.5183,32.5938,57800.0
2010-06-07 14:00:00,47.44,47.47,47.3,47.45,49500.0,32.5938,32.6145,32.4977,32.6007,49500.0
2010-06-07 14:30:00,47.38,47.41,47.15,47.3,107100.0,32.5526,32.5732,32.3946,32.4977,107100.0
2010-06-07 15:00:00,47.3,47.37,46.91,46.91,122000.0,32.4977,32.5457,32.2297,32.2297,122000.0
2010-06-07 15:30:00,46.91,47.05,46.7,46.79,99900.0,32.2297,32.3259,32.0854,32.1473,99900.0
2010-06-08 08:00:00,46.87,46.87,46.87,46.87,500.0,32.2022,32.2022,32.2022,32.2022,500.0
2010-06-08 08:30:00,46.94,46.94,46.74,46.74,2000.0,32.2503,32.2503,32.1129,32.1129,2000.0
2010-06-08 09:00:00,46.83,46.83,46.65,46.74,2300.0,32.1747,32.1747,32.0511,32.1129,2300.0
2010-06-08 09:30:00,46.69,46.96,46.45,46.62,101300.0,32.0786,32.2641,31.9137,32.0305,101300.0
2010-06-08 10:00:00,46.6,46.96,46.46,46.56,74600.0,32.0167,32.2641,31.9205,31.9892,74600.0
2010-06-08 10:30:00,46.58,46.89,46.32,46.89,71100.0,32.003,32.216,31.8243,32.216,71100.0
2010-06-08 11:00:00,46.86,47.15,46.51,46.92,92300.0,32.1954,32.3946,31.9549,32.2366,92300.0
2010-06-08 11:30:00,46.91,47.46,46.9,47.45,11300.0,32.2297,32.6076,32.2228,32.6007,11300.0
2010-06-08 12:00:00,47.36,47.36,47.15,47.16,5300.0,32.5389,32.5389,32.3946,32.4015,5300.0
2010-06-08 12:30:00,47.17,47.32,47.17,47.28,13500.0,32.4083,32.5114,32.4083,32.4839,13500.0
2010-06-08 13:00:00,47.29,47.34,47.05,47.1,22900.0,32.4908,32.5251,32.3259,32.3602,22900.0
2010-06-08 13:30:00,47.07,47.15,46.79,47.01,176200.0,32.3396,32.3946,32.1473,32.2984,176200.0
2010-06-08 14:00:00,47.08,47.25,46.84,47.18,40800.0,32.3465,32.4633,32.1816,32.4152,40800.0
2010-06-08 14:30:00,47.18,47.33,47.07,47.11,54300.0,32.4152,32.5183,32.3396,32.3671,54300.0
2010-06-08 15:00:00,47.12,47.27,46.82,47.27,45200.0,32.374,32.477,32.1679,32.477,45200.0
2010-06-08 15:30:00,47.34,47.61,47.27,47.47,55000.0,32.5251,32.7106,32.477,32.6145,55000.0
2010-06-08 16:00:00,47.52,47.52,47.52,47.52,300.0,32.6488,32.6488,32.6488,32.6488,300.0
2010-06-08 16:30:00,47.52,47.52,47.52,47.52,0.0,32.6488,32.6488,32.6488,32.6488,0.0
2010-06-09 08:00:00,47.82,47.82,47.82,47.82,300.0,32.8549,32.8549,32.8549,32.8549,300.0
2010-06-09 08:30:00,47.82,47.82,47.82,47.82,0.0,32.8549,32.8549,32.8549,32.8549,0.0
2010-06-09 09:00:00,48.0,48.0,47.96,47.98,5500.0,32.9786,32.9786,32.9511,32.9649,5500.0
2010-06-09 09:30:00,47.97,48.06,47.86,48.02,87100.0,32.958,33.0198,32.8824,32.9923,87100.0
2010-06-09 10:00:00,48.05,48.08,47.79,47.98,100100.0,33.0129,33.0336,32.8343,32.9649,100100.0
2010-06-09 10:30:00,47.99,48.19,47.92,48.15,141200.0,32.9717,33.1091,32.9236,33.0817,141200.0
2010-06-09 11:00:00,48.17,48.35,48.1,48.33,72500.0,33.0954,33.2191,33.0473,33.2053,72500.0
2010-06-09 11:30:00,48.33,48.41,48.25,48.3,44200.0,33.2053,33.2603,33.1504,33.1847,44200.0
2010-06-09 12:00:00,48.28,48.47,48.25,48.45,31900.0,33.171,33.3015,33.1504,33.2878,31900.0
2010-06-09 12:30:00,48.43,48.45,48.3,48.31,24300.0,33.274,33.2878,33.1847,33.1916,24300.0
2010-06-09 13:00:00,48.3,48.5,48.3,48.42,21400.0,33.1847,33.3221,33.1847,33.2672,21400.0
2010-06-09 13:30:00,48.45,48.45,48.24,48.32,44300.0,33.2878,33.2878,33.1435,33.1985,44300.0
2010-06-09 14:00:00,48.37,48.45,48.21,48.42,31000.0,33.2328,33.2878,33.1229,33.2672,31000.0
2010-06-09 14:30:00,48.44,48.5,48.1,48.11,56000.0,33.2809,33.3221,33.0473,33.0542,56000.0
2010-06-09 15:00:00,48.07,48.07,47.51,47.86,69600.0,33.0267,33.0267,32.6419,32.8824,69600.0
2010-06-09 15:30:00,47.88,47.88,47.39,47.71,182100.0,32.8961,32.8961,32.5595,32.7793,182100.0
2010-06-09 16:00:00,47.69,47.69,47.69,47.69,800.0,32.7656,32.7656,32.7656,32.7656,800.0
2010-06-09 16:30:00,47.69,47.69,47.69,47.69,0.0,32.7656,32.7656,32.7656,32.7656,0.0
2010-06-10 09:30:00,49.03,49.38,48.9,49.19,91600.0,33.6863,33.9267,33.5969,33.7962,91600.0
2010-06-10 10:00:00,49.22,49.35,48.78,48.89,55300.0,33.8168,33.9061,33.5145,33.5901,55300.0
2010-06-10 10:30:00,48.9,49.11,48.89,49.07,37700.0,33.5969,33.7412,33.5901,33.7137,37700.0
2010-06-10 11:00:00,49.08,49.2,49.0,49.0,37200.0,33.7206,33.8031,33.6656,33.6656,37200.0
2010-06-10 11:30:00,48.97,49.1,48.72,49.04,17600.0,33.645,33.7344,33.4733,33.6931,17600.0
2010-06-10 12:00:00,49.06,49.11,48.85,49.1,35100.0,33.7069,33.7412,33.5626,33.7344,35100.0
2010-06-10 12:30:00,49.1,49.17,48.89,48.97,40100.0,33.7344,33.7824,33.5901,33.645,40100.0
2010-06-10 13:00:00,48.96,49.0,48.85,49.0,24900.0,33.6382,33.6656,33.5626,33.6656,24900.0
2010-06-10 13:30:00,49.03,49.15,48.98,49.05,30300.0,33.6863,33.7687,33.6519,33.7,30300.0
2010-06-10 14:00:00,49.06,49.1,48.9,49.1,14300.0,33.7069,33.7344,33.5969,33.7344,14300.0
2010-06-10 14:30:00,49.03,49.25,49.03,49.12,17500.0,33.6863,33.8374,33.6863,33.7481,17500.0
2010-06-10 15:00:00,49.06,49.13,48.92,48.98,54700.0,33.7069,33.755,33.6107,33.6519,54700.0
2010-06-10 15:30:00,49.03,49.19,48.77,49.08,75100.0,33.6863,33.7962,33.5076,33.7206,75100.0
2010-06-11 09:30:00,48.51,48.88,48.46,48.83,52900.0,33.329,33.5832,33.2946,33.5488,52900.0
2010-06-11 10:00:00,48.8,49.08,48.74,48.91,36000.0,33.5282,33.7206,33.487,33.6038,36000.0
2010-06-11 10:30:00,48.92,48.99,48.57,48.67,34600.0,33.6107,33.6588,33.3702,33.4389,34600.0
2010-06-11 11:00:00,48.64,48.74,48.36,48.61,46100.0,33.4183,33.487,33.2259,33.3977,46100.0
2010-06-11 11:30:00,48.57,48.8,48.53,48.71,31300.0,33.3702,33.5282,33.3427,33.4664,31300.0
2010-06-11 12:00:00,48.71,48.77,48.55,48.6,6500.0,33.4664,33.5076,33.3565,33.3908,6500.0
2010-06-11 12:30:00,48.58,48.6,48.43,48.5,50900.0,33.3771,33.3908,33.274,33.3221,50900.0
2010-06-11 13:00:00,48.54,48.68,48.53,48.57,22000.0,33.3496,33.4458,33.3427,33.3702,22000.0
2010-06-11 13:30:00,48.54,48.57,48.38,48.51,22400.0,33.3496,33.3702,33.2397,33.329,22400.0
2010-06-11 14:00:00,48.47,48.51,48.29,48.38,33800.0,33.3015,33.329,33.1778,33.2397,33800.0
2010-06-11 14:30:00,48.4,48.56,48.31,48.48,18100.0,33.2534,33.3633,33.1916,33.3084,18100.0
2010-06-11 15:00:00,48.51,48.58,48.36,48.49,28900.0,33.329,33.3771,33.2259,33.3152,28900.0
2010-06-11 15:30:00,48.45,48.73,48.37,48.57,126400.0,33.2878,33.4801,33.2328,33.3702,126400.0
2010-06-14 09:30:00,50.23,50.27,49.88,49.95,100800.0,34.5107,34.5382,34.2703,34.3183,100800.0
2010-06-14 10:00:00,49.91,50.07,49.91,50.07,42600.0,34.2909,34.4008,34.2909,34.4008,42600.0
2010-06-14 10:30:00,50.09,50.32,50.04,50.28,79000.0,34.4145,34.5726,34.3802,34.5451,79000.0
2010-06-14 11:00:00,50.27,50.45,50.24,50.36,35500.0,34.5382,34.6619,34.5176,34.6,35500.0
2010-06-14 11:30:00,50.31,50.41,50.23,50.23,27500.0,34.5657,34.6344,34.5107,34.5107,27500.0
2010-06-14 12:00:00,50.24,50.35,50.21,50.24,32600.0,34.5176,34.5932,34.497,34.5176,32600.0
2010-06-14 12:30:00,50.26,50.31,50.15,50.15,24200.0,34.5313,34.5657,34.4558,34.4558,24200.0
2010-06-14 13:00:00,50.14,50.2,50.01,50.09,13900.0,34.4489,34.4901,34.3596,34.4145,13900.0
2010-06-14 13:30:00,50.05,50.29,49.93,49.93,28900.0,34.3871,34.5519,34.3046,34.3046,28900.0
2010-06-14 14:00:00,49.93,50.05,49.9,49.98,27800.0,34.3046,34.3871,34.284,34.339,27800.0
2010-06-14 14:30:00,49.95,49.95,49.7,49.9,72800.0,34.3183,34.3183,34.1466,34.284,72800.0
2010-06-14 15:00:00,49.9,50.08,49.86,49.91,46700.0,34.284,34.4077,34.2565,34.2909,46700.0
2010-06-14 15:30:00,49.88,49.9,49.41,49.55,92300.0,34.2703,34.284,33.9473,34.0435,92300.0
2010-06-15 08:00:00,50.5,50.52,50.41,50.52,6900.0,34.6962,34.71,34.6344,34.71,6900.0
2010-06-15 08:30:00,50.6,50.6,50.57,50.57,3900.0,34.7649,34.7649,34.7443,34.7443,3900.0
2010-06-15 09:00:00,50.69,50.75,50.63,50.69,8300.0,34.8268,34.868,34.7855,34.8268,8300.0
2010-06-15 09:30:00,50.66,50.67,50.44,50.6,112200.0,34.8062,34.813,34.655,34.7649,112200.0
2010-06-15 10:00:00,50.6,50.68,50.37,50.63,79000.0,34.7649,34.8199,34.6069,34.7855,79000.0
2010-06-15 10:30:00,50.63,50.82,50.63,50.79,68000.0,34.7855,34.9161,34.7855,34.8955,68000.0
2010-06-15 11:00:00,50.79,50.85,50.72,50.78,56500.0,34.8955,34.9367,34.8474,34.8886,56500.0
2010-06-15 11:30:00,50.76,50.93,50.66,50.79,72700.0,34.8749,34.9917,34.8062,34.8955,72700.0
2010-06-15 12:00:00,50.84,51.25,50.79,51.18,85600.0,34.9298,35.2115,34.8955,35.1634,85600.0
2010-06-15 12:30:00,51.18,51.18,50.85,50.93,31500.0,35.1634,35.1634,34.9367,34.9917,31500.0
2010-06-15 13:00:00,50.91,51.31,50.85,51.28,90700.0,34.9779,35.2527,34.9367,35.2321,90700.0
2010-06-15 13:30:00,51.28,51.4,51.16,51.35,66500.0,35.2321,35.3146,35.1497,35.2802,66500.0
2010-06-15 14:00:00,51.35,51.73,51.3,51.71,73000.0,35.2802,35.5413,35.2459,35.5276,73000.0
2010-06-15 14:30:00,51.71,51.97,51.6,51.83,151100.0,35.5276,35.7062,35.452,35.61,151100.0
2010-06-15 15:00:00,51.79,52.0,51.6,51.81,130300.0,35.5825,35.7268,35.452,35.5963,130300.0
2010-06-15 15:30:00,51.82,51.89,51.63,51.75,189600.0,35.6031,35.6512,35.4726,35.555,189600.0
2010-06-15 16:00:00,51.75,51.84,51.75,51.84,89400.0,35.555,35.6169,35.555,35.6169,89400.0
2010-06-15 16:30:00,51.84,51.84,51.84,51.84,0.0,35.6169,35.6169,35.6169,35.6169,0.0
2010-06-16 08:00:00,50.89,50.89,50.89,50.89,1400.0,34.9642,34.9642,34.9642,34.9642,1400.0
2010-06-16 08:30:00,50.75,50.75,50.75,50.75,200.0,34.868,34.868,34.868,34.868,200.0
2010-06-16 09:00:00,50.98,50.99,50.94,50.94,5500.0,35.026,35.0329,34.9985,34.9985,5500.0
2010-06-16 09:30:00,50.99,51.13,50.92,51.1,81400.0,35.0329,35.1291,34.9848,35.1085,81400.0
2010-06-16 10:00:00,51.1,51.17,50.94,51.01,28800.0,35.1085,35.1566,34.9985,35.0466,28800.0
2010-06-16 10:30:00,51.02,51.08,50.87,51.08,21200.0,35.0535,35.0947,34.9504,35.0947,21200.0
2010-06-16 11:00:00,51.07,51.21,51.05,51.19,46500.0,35.0878,35.184,35.0741,35.1703,46500.0
2010-06-16 11:30:00,51.21,51.28,51.16,51.24,8900.0,35.184,35.2321,35.1497,35.2046,8900.0
2010-06-16 12:00:00,51.29,51.57,51.29,51.38,9100.0,35.239,35.4314,35.239,35.3008,9100.0
2010-06-16 12:30:00,51.39,51.45,51.15,51.25,17300.0,35.3077,35.3489,35.1428,35.2115,17300.0
2010-06-16 13:00:00,51.2,51.44,51.2,51.43,46400.0,35.1772,35.3421,35.1772,35.3352,46400.0
2010-06-16 13:30:00,51.36,51.5,51.32,51.49,11400.0,35.2871,35.3833,35.2596,35.3764,11400.0
2010-06-16 14:00:00,51.5,51.58,51.46,51.51,13800.0,35.3833,35.4382,35.3558,35.3902,13800.0
2010-06-16 14:30:00,51.52,51.65,51.46,51.57,15400.0,35.397,35.4863,35.3558,35.4314,15400.0
2010-06-16 15:00:00,51.55,51.71,51.35,51.46,28300.0,35.4176,35.5276,35.2802,35.3558,28300.0
2010-06-16 15:30:00,51.46,51.6,51.34,51.47,68700.0,35.3558,35.452,35.2734,35.3627,68700.0
2010-06-16 16:00:00,51.48,51.48,51.48,51.48,1900.0,35.3695,35.3695,35.3695,35.3695,1900.0
2010-06-16 16:30:00,51.48,51.48,51.48,51.48,0.0,35.3695,35.3695,35.3695,35.3695,0.0
2010-06-17 09:30:00,51.8,51.97,51.66,51.77,44700.0,35.5894,35.7062,35.4932,35.5688,44700.0
2010-06-17 10:00:00,51.75,51.77,51.44,51.51,26900.0,35.555,35.5688,35.3421,35.3902,26900.0
2010-06-17 10:30:00,51.55,51.56,51.27,51.38,20000.0,35.4176,35.4245,35.2253,35.3008,20000.0
2010-06-17 11:00:00,51.37,51.56,51.28,51.47,32600.0,35.294,35.4245,35.2321,35.3627,32600.0
2010-06-17 11:30:00,51.45,51.74,51.3,51.34,52900.0,35.3489,35.5482,35.2459,35.2734,52900.0
2010-06-17 12:00:00,51.38,51.56,51.28,51.46,18000.0,35.3008,35.4245,35.2321,35.3558,18000.0
2010-06-17 12:30:00,51.39,51.48,51.34,51.35,41000.0,35.3077,35.3695,35.2734,35.2802,41000.0
2010-06-17 13:00:00,51.32,51.5,51.27,51.43,4100.0,35.2596,35.3833,35.2253,35.3352,4100.0
2010-06-17 13:30:00,51.42,51.68,51.42,51.65,9500.0,35.3283,35.507,35.3283,35.4863,9500.0
2010-06-17 14:00:00,51.63,51.73,51.55,51.58,9800.0,35.4726,35.5413,35.4176,35.4382,9800.0
2010-06-17 14:30:00,51.55,51.63,51.47,51.61,12500.0,35.4176,35.4726,35.3627,35.4589,12500.0
2010-06-17 15:00:00,51.55,51.58,51.32,51.47,20400.0,35.4176,35.4382,35.2596,35.3627,20400.0
2010-06-17 15:30:00,51.47,51.95,51.46,51.85,53000.0,35.3627,35.6925,35.3558,35.6238,53000.0
2010-06-18 09:30:00,51.3,51.33,51.12,51.12,61200.0,35.2459,35.2665,35.1222,35.1222,61200.0
2010-06-18 10:00:00,51.15,51.33,51.09,51.23,23700.0,35.1428,35.2665,35.1016,35.1978,23700.0
2010-06-18 10:30:00,51.23,51.28,51.15,51.19,15900.0,35.1978,35.2321,35.1428,35.1703,15900.0
2010-06-18 11:00:00,51.15,51.23,50.96,50.99,50700.0,35.1428,35.1978,35.0123,35.0329,50700.0
2010-06-18 11:30:00,50.98,51.12,50.89,51.01,58600.0,35.026,35.1222,34.9642,35.0466,58600.0
2010-06-18 12:00:00,51.02,51.11,50.89,50.97,19200.0,35.0535,35.1153,34.9642,35.0191,19200.0
2010-06-18 12:30:00,50.95,51.0,50.84,51.0,9900.0,35.0054,35.0398,34.9298,35.0398,9900.0
2010-06-18 13:00:00,51.0,51.13,51.0,51.09,6900.0,35.0398,35.1291,35.0398,35.1016,6900.0
2010-06-18 13:30:00,51.11,51.11,50.91,51.03,22600.0,35.1153,35.1153,34.9779,35.0604,22600.0
2010-06-18 14:00:00,51.0,51.15,50.91,51.04,12800.0,35.0398,35.1428,34.9779,35.0672,12800.0
2010-06-18 14:30:00,51.0,51.09,50.98,51.01,6800.0,35.0398,35.1016,35.026,35.0466,6800.0
2010-06-18 15:00:00,50.94,51.11,50.94,51.0,18700.0,34.9985,35.1153,34.9985,35.0398,18700.0
2010-06-18 15:30:00,50.99,51.3,50.94,51.18,34100.0,35.0329,35.2459,34.9985,35.1634,34100.0
2010-06-21 09:30:00,51.84,51.9,51.64,51.77,49100.0,35.6169,35.6581,35.4795,35.5688,49100.0
2010-06-21 10:00:00,51.79,51.83,51.57,51.63,45300.0,35.5825,35.61,35.4314,35.4726,45300.0
2010-06-21 10:30:00,51.56,51.72,51.47,51.53,35700.0,35.4245,35.5344,35.3627,35.4039,35700.0
2010-06-21 11:00:00,51.48,51.56,51.37,51.56,38100.0,35.3695,35.4245,35.294,35.4245,38100.0
2010-06-21 11:30:00,51.6,51.68,51.48,51.5,76900.0,35.452,35.507,35.3695,35.3833,76900.0
2010-06-21 12:00:00,51.5,51.5,51.34,51.35,15600.0,35.3833,35.3833,35.2734,35.2802,15600.0
2010-06-21 12:30:00,51.37,51.37,51.16,51.21,6300.0,35.294,35.294,35.1497,35.184,6300.0
2010-06-21 13:00:00,51.21,51.26,51.21,51.26,2300.0,35.184,35.2184,35.184,35.2184,2300.0
2010-06-21 13:30:00,51.18,51.25,51.16,51.2,4900.0,35.1634,35.2115,35.1497,35.1772,4900.0
2010-06-21 14:00:00,51.22,51.23,51.15,51.22,5100.0,35.1909,35.1978,35.1428,35.1909,5100.0
2010-06-21 14:30:00,51.16,51.23,51.12,51.18,6800.0,35.1497,35.1978,35.1222,35.1634,6800.0
2010-06-21 15:00:00,51.18,51.2,50.81,50.91,11600.0,35.1634,35.1772,34.9092,34.9779,11600.0
2010-06-21 15:30:00,50.91,50.96,50.81,50.94,12500.0,34.9779,35.0123,34.9092,34.9985,12500.0
2010-06-22 09:30:00,51.0,51.15,50.96,51.02,19600.0,35.0398,35.1428,35.0123,35.0535,19600.0
2010-06-22 10:00:00,51.0,51.06,50.76,50.9,34800.0,35.0398,35.081,34.8749,34.971,34800.0
2010-06-22 10:30:00,50.92,51.86,50.78,51.04,84300.0,34.9848,35.6306,34.8886,35.0672,84300.0
2010-06-22 11:00:00,51.04,51.13,50.99,51.13,17700.0,35.0672,35.1291,35.0329,35.1291,17700.0
2010-06-22 11:30:00,51.14,51.25,51.07,51.2,59500.0,35.1359,35.2115,35.0878,35.1772,59500.0
2010-06-22 12:00:00,51.22,51.22,51.09,51.22,6900.0,35.1909,35.1909,35.1016,35.1909,6900.0
2010-06-22 12:30:00,51.13,51.32,51.1,51.17,93300.0,35.1291,35.2596,35.1085,35.1566,93300.0
2010-06-22 13:00:00,51.19,51.22,51.04,51.04,10200.0,35.1703,35.1909,35.0672,35.0672,10200.0
2010-06-22 13:30:00,51.03,51.03,50.94,50.94,9700.0,35.0604,35.0604,34.9985,34.9985,9700.0
2010-06-22 14:00:00,50.87,50.87,50.65,50.69,11400.0,34.9504,34.9504,34.7993,34.8268,11400.0
2010-06-22 14:30:00,50.7,50.8,50.3,50.34,108100.0,34.8336,34.9023,34.5588,34.5863,108100.0
2010-06-22 15:00:00,50.33,50.56,50.31,50.36,35800.0,34.5794,34.7375,34.5657,34.6,35800.0
2010-06-22 15:30:00,50.34,50.4,50.17,50.25,43800.0,34.5863,34.6275,34.4695,34.5245,43800.0
2010-06-23 09:30:00,50.14,50.34,50.12,50.26,38200.0,34.4489,34.5863,34.4351,34.5313,38200.0
2010-06-23 10:00:00,50.29,50.29,49.67,49.79,115900.0,34.5519,34.5519,34.126,34.2084,115900.0
2010-06-23 10:30:00,49.79,50.1,49.79,50.05,60500.0,34.2084,34.4214,34.2084,34.3871,60500.0
2010-06-23 11:00:00,50.07,50.07,49.74,49.85,79200.0,34.4008,34.4008,34.1741,34.2496,79200.0
2010-06-23 11:30:00,49.89,49.89,49.65,49.69,9500.0,34.2771,34.2771,34.1122,34.1397,9500.0
2010-06-23 12:00:00,49.7,49.85,49.63,49.75,23600.0,34.1466,34.2496,34.0985,34.1809,23600.0
2010-06-23 12:30:00,49.76,50.02,49.74,49.88,56800.0,34.1878,34.3664,34.1741,34.2703,56800.0
2010-06-23 13:00:00,49.91,50.04,49.91,50.03,14600.0,34.2909,34.3802,34.2909,34.3733,14600.0
2010-06-23 13:30:00,50.02,50.13,49.84,50.09,36800.0,34.3664,34.442,34.2428,34.4145,36800.0
2010-06-23 14:00:00,50.1,50.26,49.93,50.13,30000.0,34.4214,34.5313,34.3046,34.442,30000.0
2010-06-23 14:30:00,50.17,50.44,50.17,50.19,30300.0,34.4695,34.655,34.4695,34.4832,30300.0
2010-06-23 15:00:00,50.2,50.29,50.01,50.25,32800.0,34.4901,34.5519,34.3596,34.5245,32800.0
2010-06-23 15:30:00,50.27,50.44,50.12,50.25,49800.0,34.5382,34.655,34.4351,34.5245,49800.0
2010-06-24 09:30:00,50.23,50.25,49.91,49.92,19600.0,34.5107,34.5245,34.2909,34.2977,19600.0
2010-06-24 10:00:00,50.02,50.13,49.91,50.01,11200.0,34.3664,34.442,34.2909,34.3596,11200.0
2010-06-24 10:30:00,49.99,50.02,49.67,49.77,27400.0,34.3458,34.3664,34.126,34.1947,27400.0
2010-06-24 11:00:00,49.75,49.75,49.53,49.66,11100.0,34.1809,34.1809,34.0298,34.1191,11100.0
2010-06-24 11:30:00,49.7,49.9,49.59,49.67,29200.0,34.1466,34.284,34.071,34.126,29200.0
2010-06-24 12:00:00,49.67,50.11,49.67,50.08,15700.0,34.126,34.4283,34.126,34.4077,15700.0
2010-06-24 12:30:00,50.04,50.18,50.02,50.14,14900.0,34.3802,34.4764,34.3664,34.4489,14900.0
2010-06-24 13:00:00,50.15,50.22,50.05,50.21,20200.0,34.4558,34.5039,34.3871,34.497,20200.0
2010-06-24 13:30:00,50.21,50.55,50.19,50.51,43400.0,34.497,34.7306,34.4832,34.7031,43400.0
2010-06-24 14:00:00,50.51,50.57,50.28,50.4,34000.0,34.7031,34.7443,34.5451,34.6275,34000.0
2010-06-24 14:30:00,50.43,50.43,50.05,50.11,51200.0,34.6481,34.6481,34.3871,34.4283,51200.0
2010-06-24 15:00:00,50.1,50.13,49.91,50.04,57800.0,34.4214,34.442,34.2909,34.3802,57800.0
2010-06-24 15:30:00,50.03,50.08,49.84,49.92,82000.0,34.3733,34.4077,34.2428,34.2977,82000.0
2010-06-25 09:30:00,49.74,49.77,49.51,49.74,25300.0,34.1741,34.1947,34.016,34.1741,25300.0
2010-06-25 10:00:00,49.78,49.86,49.59,49.67,14600.0,34.2015,34.2565,34.071,34.126,14600.0
2010-06-25 10:30:00,49.65,49.65,49.27,49.41,18300.0,34.1122,34.1122,33.8512,33.9473,18300.0
2010-06-25 11:00:00,49.38,49.68,49.38,49.61,10900.0,33.9267,34.1328,33.9267,34.0848,10900.0
2010-06-25 11:30:00,49.66,49.77,49.42,49.64,28000.0,34.1191,34.1947,33.9542,34.1054,28000.0
2010-06-25 12:00:00,49.61,49.86,49.47,49.86,36500.0,34.0848,34.2565,33.9886,34.2565,36500.0
2010-06-25 12:30:00,49.87,49.92,49.74,49.76,33000.0,34.2634,34.2977,34.1741,34.1878,33000.0
2010-06-25 13:00:00,49.82,49.95,49.77,49.89,31800.0,34.229,34.3183,34.1947,34.2771,31800.0
2010-06-25 13:30:00,49.85,50.0,49.83,49.97,7600.0,34.2496,34.3527,34.2359,34.3321,7600.0
2010-06-25 14:00:00,49.9,49.97,49.83,49.85,12200.0,34.284,34.3321,34.2359,34.2496,12200.0
2010-06-25 14:30:00,49.94,49.95,49.76,49.85,11300.0,34.3115,34.3183,34.1878,34.2496,11300.0
2010-06-25 15:00:00,49.84,49.86,49.68,49.85,12100.0,34.2428,34.2565,34.1328,34.2496,12100.0
2010-06-25 15:30:00,49.84,49.94,49.45,49.6,55800.0,34.2428,34.3115,33.9748,34.0779,55800.0
2010-06-28 09:30:00,50.08,50.08,49.61,49.61,32800.0,34.4077,34.4077,34.0848,34.0848,32800.0
2010-06-28 10:00:00,49.69,49.96,49.52,49.96,7800.0,34.1397,34.3252,34.0229,34.3252,7800.0
2010-06-28 10:30:00,49.9,50.06,49.76,50.06,11100.0,34.284,34.3939,34.1878,34.3939,11100.0
2010-06-28 11:00:00,50.1,50.4,50.07,50.24,40000.0,34.4214,34.6275,34.4008,34.5176,40000.0
2010-06-28 11:30:00,50.32,50.77,50.19,50.22,40500.0,34.5726,34.8817,34.4832,34.5039,40500.0
2010-06-28 12:00:00,50.22,50.22,49.97,50.1,8700.0,34.5039,34.5039,34.3321,34.4214,8700.0
2010-06-28 12:30:00,50.05,50.11,49.99,50.07,9600.0,34.3871,34.4283,34.3458,34.4008,9600.0
2010-06-28 13:00:00,50.04,50.05,49.86,49.9,15400.0,34.3802,34.3871,34.2565,34.284,15400.0
2010-06-28 13:30:00,49.85,49.97,49.75,49.97,8300.0,34.2496,34.3321,34.1809,34.3321,8300.0
2010-06-28 14:00:00,49.93,49.97,49.83,49.83,7100.0,34.3046,34.3321,34.2359,34.2359,7100.0
2010-06-28 14:30:00,49.83,50.08,49.79,50.03,9300.0,34.2359,34.4077,34.2084,34.3733,9300.0
2010-06-28 15:00:00,50.04,50.04,49.77,49.79,5000.0,34.3802,34.3802,34.1947,34.2084,5000.0
2010-06-28 15:30:00,49.78,49.97,49.62,49.67,21700.0,34.2015,34.3321,34.0916,34.126,21700.0
2010-06-29 09:30:00,48.93,48.95,48.5,48.62,90300.0,33.6176,33.6313,33.3221,33.4046,90300.0
2010-06-29 10:00:00,48.61,48.63,48.14,48.14,51800.0,33.3977,33.4114,33.0748,33.0748,51800.0
2010-06-29 10:30:00,48.12,48.53,48.09,48.53,27700.0,33.061,33.3427,33.0404,33.3427,27700.0
2010-06-29 11:00:00,48.52,48.63,48.29,48.36,30600.0,33.3359,33.4114,33.1778,33.2259,30600.0
2010-06-29 11:30:00,48.43,48.43,48.16,48.28,31000.0,33.274,33.274,33.0885,33.171,31000.0
2010-06-29 12:00:00,48.25,48.44,48.24,48.33,21200.0,33.1504,33.2809,33.1435,33.2053,21200.0
2010-06-29 12:30:00,48.38,48.38,48.27,48.32,9700.0,33.2397,33.2397,33.1641,33.1985,9700.0
2010-06-29 13:00:00,48.33,48.39,48.24,48.27,14600.0,33.2053,33.2465,33.1435,33.1641,14600.0
2010-06-29 13:30:00,48.22,48.31,48.15,48.23,11900.0,33.1297,33.1916,33.0817,33.1366,11900.0
2010-06-29 14:00:00,48.28,48.49,48.16,48.49,23900.0,33.171,33.3152,33.0885,33.3152,23900.0
2010-06-29 14:30:00,48.45,48.5,48.34,48.35,27700.0,33.2878,33.3221,33.2122,33.2191,27700.0
2010-06-29 15:00:00,48.37,48.54,48.26,48.29,31800.0,33.2328,33.3496,33.1572,33.1778,31800.0
2010-06-29 15:30:00,48.26,48.38,48.05,48.25,75700.0,33.1572,33.2397,33.0129,33.1504,75700.0
2010-06-30 09:30:00,48.25,48.74,48.25,48.57,86000.0,33.1504,33.487,33.1504,33.3702,86000.0
2010-06-30 10:00:00,48.55,48.83,48.55,48.68,16300.0,33.3565,33.5488,33.3565,33.4458,16300.0
2010-06-30 10:30:00,48.65,48.79,48.55,48.61,28800.0,33.4252,33.5214,33.3565,33.3977,28800.0
2010-06-30 11:00:00,48.56,48.86,48.51,48.76,159100.0,33.3633,33.5695,33.329,33.5008,159100.0
2010-06-30 11:30:00,48.73,48.9,48.67,48.8,22700.0,33.4801,33.5969,33.4389,33.5282,22700.0
2010-06-30 12:00:00,48.76,48.82,48.6,48.74,36800.0,33.5008,33.542,33.3908,33.487,36800.0
2010-06-30 12:30:00,48.74,48.83,48.4,48.46,62900.0,33.487,33.5488,33.2534,33.2946,62900.0
2010-06-30 13:00:00,48.47,48.47,48.28,48.4,18100.0,33.3015,33.3015,33.171,33.2534,18100.0
2010-06-30 13:30:00,48.44,48.47,48.3,48.39,32100.0,33.2809,33.3015,33.1847,33.2465,32100.0
2010-06-30 14:00:00,48.4,48.56,48.34,48.39,16200.0,33.2534,33.3633,33.2122,33.2465,16200.0
2010-06-30 14:30:00,48.4,48.4,48.23,48.29,20100.0,33.2534,33.2534,33.1366,33.1778,20100.0
2010-06-30 15:00:00,48.28,48.31,48.05,48.08,25900.0,33.171,33.1916,33.0129,33.0336,25900.0
2010-06-30 15:30:00,48.06,48.17,47.65,48.0,77800.0,33.0198,33.0954,32.7381,32.9786,77800.0
2010-07-01 09:30:00,48.74,48.9,48.61,48.75,154700.0,33.487,33.5969,33.3977,33.4939,154700.0
2010-07-01 10:00:00,48.68,48.73,48.46,48.68,118100.0,33.4458,33.4801,33.2946,33.4458,118100.0
2010-07-01 10:30:00,48.69,48.76,48.47,48.63,63600.0,33.4527,33.5008,33.3015,33.4114,63600.0
2010-07-01 11:00:00,48.62,48.81,48.57,48.8,90600.0,33.4046,33.5351,33.3702,33.5282,90600.0
2010-07-01 11:30:00,48.72,48.79,48.49,48.55,141400.0,33.4733,33.5214,33.3152,33.3565,141400.0
2010-07-01 12:00:00,48.57,48.58,48.43,48.47,52600.0,33.3702,33.3771,33.274,33.3015,52600.0
2010-07-01 12:30:00,48.49,48.95,48.49,48.83,25800.0,33.3152,33.6313,33.3152,33.5488,25800.0
2010-07-01 13:00:00,48.83,48.89,48.73,48.8,33100.0,33.5488,33.5901,33.4801,33.5282,33100.0
2010-07-01 13:30:00,48.72,48.9,48.63,48.85,24300.0,33.4733,33.5969,33.4114,33.5626,24300.0
2010-07-01 14:00:00,48.86,48.99,48.79,48.99,39000.0,33.5695,33.6588,33.5214,33.6588,39000.0
2010-07-01 14:30:00,49.01,49.08,48.68,48.71,32200.0,33.6725,33.7206,33.4458,33.4664,32200.0
2010-07-01 15:00:00,48.7,49.08,48.7,49.05,24700.0,33.4595,33.7206,33.4595,33.7,24700.0
2010-07-01 15:30:00,49.02,49.42,48.97,49.12,29800.0,33.6794,33.9542,33.645,33.7481,29800.0
2010-07-02 09:30:00,49.44,49.57,49.27,49.35,31900.0,33.968,34.0573,33.8512,33.9061,31900.0
2010-07-02 10:00:00,49.29,49.32,49.17,49.18,23300.0,33.8649,33.8855,33.7824,33.7893,23300.0
2010-07-02 10:30:00,49.18,49.25,49.06,49.06,17100.0,33.7893,33.8374,33.7069,33.7069,17100.0
2010-07-02 11:00:00,49.07,49.07,48.88,48.9,19500.0,33.7137,33.7137,33.5832,33.5969,19500.0
2010-07-02 11:30:00,48.84,48.84,48.53,48.68,11700.0,33.5557,33.5557,33.3427,33.4458,11700.0
2010-07-02 12:00:00,48.64,48.91,48.6,48.85,21400.0,33.4183,33.6038,33.3908,33.5626,21400.0
2010-07-02 12:30:00,48.84,48.95,48.74,48.89,26500.0,33.5557,33.6313,33.487,33.5901,26500.0
2010-07-02 13:00:00,48.86,48.97,48.7,48.82,31900.0,33.5695,33.645,33.4595,33.542,31900.0
2010-07-02 13:30:00,48.78,48.95,48.72,48.92,27300.0,33.5145,33.6313,33.4733,33.6107,27300.0
2010-07-02 14:00:00,48.92,48.93,48.76,48.88,26600.0,33.6107,33.6176,33.5008,33.5832,26600.0
2010-07-02 14:30:00,48.86,48.99,48.81,48.93,36700.0,33.5695,33.6588,33.5351,33.6176,36700.0
2010-07-02 15:00:00,48.93,49.03,48.81,48.94,89200.0,33.6176,33.6863,33.5351,33.6244,89200.0
2010-07-02 15:30:00,48.94,48.99,48.75,48.85,112200.0,33.6244,33.6588,33.4939,33.5626,112200.0
2010-07-06 09:30:00,50.32,50.52,50.09,50.51,71700.0,34.5726,34.71,34.4145,34.7031,71700.0
2010-07-06 10:00:00,50.47,50.78,50.31,50.42,59700.0,34.6756,34.8886,34.5657,34.6413,59700.0
2010-07-06 10:30:00,50.35,50.63,50.24,50.61,23700.0,34.5932,34.7855,34.5176,34.7718,23700.0
2010-07-06 11:00:00,50.59,50.71,50.55,50.68,35100.0,34.7581,34.8405,34.7306,34.8199,35100.0
2010-07-06 11:30:00,50.64,50.95,50.63,50.94,17000.0,34.7924,35.0054,34.7855,34.9985,17000.0
2010-07-06 12:00:00,50.94,51.0,50.84,50.93,17400.0,34.9985,35.0398,34.9298,34.9917,17400.0
2010-07-06 12:30:00,50.95,50.98,50.53,50.56,9500.0,35.0054,35.026,34.7168,34.7375,9500.0
2010-07-06 13:00:00,50.55,50.6,50.53,50.53,12300.0,34.7306,34.7649,34.7168,34.7168,12300.0
2010-07-06 13:30:00,50.53,50.56,50.36,50.36,15100.0,34.7168,34.7375,34.6,34.6,15100.0
2010-07-06 14:00:00,50.43,50.45,50.22,50.4,25100.0,34.6481,34.6619,34.5039,34.6275,25100.0
2010-07-06 14:30:00,50.41,50.45,50.32,50.33,20000.0,34.6344,34.6619,34.5726,34.5794,20000.0
2010-07-06 15:00:00,50.29,50.34,49.96,50.13,34900.0,34.5519,34.5863,34.3252,34.442,34900.0
2010-07-06 15:30:00,50.11,50.4,50.08,50.38,47100.0,34.4283,34.6275,34.4077,34.6138,47100.0
2010-07-07 09:30:00,50.23,50.47,50.19,50.4,20700.0,34.5107,34.6756,34.4832,34.6275,20700.0
2010-07-07 10:00:00,50.41,50.56,50.39,50.45,36800.0,34.6344,34.7375,34.6207,34.6619,36800.0
2010-07-07 10:30:00,50.46,50.68,50.46,50.51,24000.0,34.6687,34.8199,34.6687,34.7031,24000.0
2010-07-07 11:00:00,50.54,50.59,50.3,50.59,21700.0,34.7237,34.7581,34.5588,34.7581,21700.0
2010-07-07 11:30:00,50.6,50.86,50.42,50.42,14900.0,34.7649,34.9436,34.6413,34.6413,14900.0
2010-07-07 12:00:00,50.41,50.49,50.37,50.45,28500.0,34.6344,34.6894,34.6069,34.6619,28500.0
2010-07-07 12:30:00,50.48,50.69,50.39,50.67,32100.0,34.6825,34.8268,34.6207,34.813,32100.0
2010-07-07 13:00:00,50.63,50.89,50.5,50.83,20700.0,34.7855,34.9642,34.6962,34.923,20700.0
2010-07-07 13:30:00,50.82,50.97,50.75,50.93,14100.0,34.9161,35.0191,34.868,34.9917,14100.0
2010-07-07 14:00:00,50.94,50.96,50.78,50.84,11000.0,34.9985,35.0123,34.8886,34.9298,11000.0
2010-07-07 14:30:00,50.84,51.07,50.74,51.0,46300.0,34.9298,35.0878,34.8611,35.0398,46300.0
2010-07-07 15:00:00,51.03,51.08,50.86,51.06,21200.0,35.0604,35.0947,34.9436,35.081,21200.0
2010-07-07 15:30:00,51.08,51.38,51.07,51.17,121500.0,35.0947,35.3008,35.0878,35.1566,121500.0
2010-07-08 09:30:00,51.97,52.15,51.91,51.94,84000.0,35.7062,35.8299,35.665,35.6856,84000.0
2010-07-08 10:00:00,51.95,52.1,51.89,51.97,40200.0,35.6925,35.7955,35.6512,35.7062,40200.0
2010-07-08 10:30:00,51.93,51.97,51.6,51.69,25700.0,35.6787,35.7062,35.452,35.5138,25700.0
2010-07-08 11:00:00,51.68,51.89,51.64,51.76,37700.0,35.507,35.6512,35.4795,35.5619,37700.0
2010-07-08 11:30:00,51.83,51.89,51.65,51.69,16300.0,35.61,35.6512,35.4863,35.5138,16300.0
2010-07-08 12:00:00,51.68,51.76,51.63,51.67,18800.0,35.507,35.5619,35.4726,35.5001,18800.0
2010-07-08 12:30:00,51.72,51.77,51.62,51.69,9500.0,35.5344,35.5688,35.4657,35.5138,9500.0
2010-07-08 13:00:00,51.67,51.87,51.67,51.75,27200.0,35.5001,35.6375,35.5001,35.555,27200.0
2010-07-08 13:30:00,51.75,51.9,51.64,51.7,21600.0,35.555,35.6581,35.4795,35.5207,21600.0
2010-07-08 14:00:00,51.68,51.78,51.52,51.59,19900.0,35.507,35.5757,35.397,35.4451,19900.0
2010-07-08 14:30:00,51.58,51.81,51.54,51.77,30700.0,35.4382,35.5963,35.4108,35.5688,30700.0
2010-07-08 15:00:00,51.76,51.83,51.61,51.65,22700.0,35.5619,35.61,35.4589,35.4863,22700.0
2010-07-08 15:30:00,51.67,52.19,51.67,52.1,92800.0,35.5001,35.8573,35.5001,35.7955,92800.0
2010-07-09 09:30:00,51.85,51.95,51.72,51.86,26100.0,35.6238,35.6925,35.5344,35.6306,26100.0
2010-07-09 10:00:00,51.81,52.24,51.81,52.07,42800.0,35.5963,35.8917,35.5963,35.7749,42800.0
2010-07-09 10:30:00,52.05,52.18,52.0,52.02,13100.0,35.7612,35.8505,35.7268,35.7406,13100.0
2010-07-09 11:00:00,52.0,52.17,51.91,52.17,31200.0,35.7268,35.8436,35.665,35.8436,31200.0
2010-07-09 11:30:00,52.16,52.17,51.98,52.02,15300.0,35.8367,35.8436,35.7131,35.7406,15300.0
2010-07-09 12:00:00,52.02,52.17,51.97,52.13,30900.0,35.7406,35.8436,35.7062,35.8161,30900.0
2010-07-09 12:30:00,52.1,52.16,52.06,52.1,10500.0,35.7955,35.8367,35.768,35.7955,10500.0
2010-07-09 13:00:00,52.1,52.15,52.05,52.11,20000.0,35.7955,35.8299,35.7612,35.8024,20000.0
2010-07-09 13:30:00,52.08,52.24,52.07,52.24,11800.0,35.7818,35.8917,35.7749,35.8917,11800.0
2010-07-09 14:00:00,52.23,52.29,52.17,52.22,9800.0,35.8848,35.9261,35.8436,35.878,9800.0
2010-07-09 14:30:00,52.2,52.5,52.2,52.5,35500.0,35.8642,36.0703,35.8642,36.0703,35500.0
2010-07-09 15:00:00,52.5,52.63,52.44,52.5,34500.0,36.0703,36.1597,36.0291,36.0703,34500.0
2010-07-09 15:30:00,52.51,52.66,52.34,52.44,132600.0,36.0772,36.1803,35.9604,36.0291,132600.0
2010-07-12 09:30:00,51.99,52.3,51.98,52.27,36300.0,35.7199,35.9329,35.7131,35.9123,36300.0
2010-07-12 10:00:00,52.28,52.39,52.21,52.28,24100.0,35.9192,35.9948,35.8711,35.9192,24100.0
2010-07-12 10:30:00,52.24,52.41,52.23,52.41,48200.0,35.8917,36.0085,35.8848,36.0085,48200.0
2010-07-12 11:00:00,52.4,52.47,52.15,52.41,91200.0,36.0016,36.0497,35.8299,36.0085,91200.0
2010-07-12 11:30:00,52.4,52.49,52.39,52.45,14100.0,36.0016,36.0635,35.9948,36.036,14100.0
2010-07-12 12:00:00,52.48,52.8,52.48,52.71,18200.0,36.0566,36.2765,36.0566,36.2146,18200.0
2010-07-12 12:30:00,52.69,52.72,52.53,52.66,20500.0,36.2009,36.2215,36.0909,36.1803,20500.0
2010-07-12 13:00:00,52.62,52.67,52.56,52.66,12800.0,36.1528,36.1871,36.1116,36.1803,12800.0
2010-07-12 13:30:00,52.69,52.71,52.51,52.62,11900.0,36.2009,36.2146,36.0772,36.1528,11900.0
2010-07-12 14:00:00,52.69,52.79,52.6,52.65,23400.0,36.2009,36.2696,36.139,36.1734,23400.0
2010-07-12 14:30:00,52.63,52.78,52.62,52.72,10500.0,36.1597,36.2627,36.1528,36.2215,10500.0
2010-07-12 15:00:00,52.72,52.89,52.66,52.78,23600.0,36.2215,36.3383,36.1803,36.2627,23600.0
2010-07-12 15:30:00,52.76,52.84,52.62,52.73,39500.0,36.249,36.3039,36.1528,36.2284,39500.0
2010-07-13 09:30:00,53.32,53.44,53.2,53.37,56800.0,36.6337,36.7162,36.5513,36.6681,56800.0
2010-07-13 10:00:00,53.35,53.6,53.35,53.6,60800.0,36.6543,36.8261,36.6543,36.8261,60800.0
2010-07-13 10:30:00,53.59,53.59,53.41,53.41,33200.0,36.8192,36.8192,36.6956,36.6956,33200.0
2010-07-13 11:00:00,53.42,53.71,53.41,53.7,35500.0,36.7024,36.9017,36.6956,36.8948,35500.0
2010-07-13 11:30:00,53.72,53.88,53.63,53.86,60500.0,36.9085,37.0185,36.8467,37.0047,60500.0
2010-07-13 12:00:00,53.85,53.89,53.5,53.69,39100.0,36.9979,37.0253,36.7574,36.8879,39100.0
2010-07-13 12:30:00,53.7,53.75,53.65,53.73,16700.0,36.8948,36.9292,36.8604,36.9154,16700.0
2010-07-13 13:00:00,53.74,54.0,53.68,53.84,38500.0,36.9223,37.1009,36.8811,36.991,38500.0
2010-07-13 13:30:00,53.85,53.92,53.8,53.83,11500.0,36.9979,37.046,36.9635,36.9841,11500.0
2010-07-13 14:00:00,53.8,53.98,53.71,53.76,39100.0,36.9635,37.0872,36.9017,36.936,39100.0
2010-07-13 14:30:00,53.74,53.8,53.69,53.78,19900.0,36.9223,36.9635,36.8879,36.9498,19900.0
2010-07-13 15:00:00,53.78,53.84,53.75,53.77,55100.0,36.9498,36.991,36.9292,36.9429,55100.0
2010-07-13 15:30:00,53.76,53.81,53.69,53.72,180500.0,36.936,36.9704,36.8879,36.9085,180500.0
2010-07-14 09:30:00,53.41,53.5,53.23,53.34,66600.0,36.6956,36.7574,36.5719,36.6475,66600.0
2010-07-14 10:00:00,53.36,53.63,53.3,53.58,59500.0,36.6612,36.8467,36.62,36.8124,59500.0
2010-07-14 10:30:00,53.57,53.7,53.53,53.69,68600.0,36.8055,36.8948,36.778,36.8879,68600.0
2010-07-14 11:00:00,53.75,53.95,53.7,53.85,82600.0,36.9292,37.0666,36.8948,36.9979,82600.0
2010-07-14 11:30:00,53.83,53.92,53.73,53.73,42100.0,36.9841,37.046,36.9154,36.9154,42100.0
2010-07-14 12:00:00,53.74,53.8,53.73,53.76,194400.0,36.9223,36.9635,36.9154,36.936,194400.0
2010-07-14 12:30:00,53.73,53.8,53.68,53.69,25300.0,36.9154,36.9635,36.8811,36.8879,25300.0
2010-07-14 13:00:00,53.69,53.78,53.68,53.7,10900.0,36.8879,36.9498,36.8811,36.8948,10900.0
2010-07-14 13:30:00,53.71,53.76,53.63,53.63,30000.0,36.9017,36.936,36.8467,36.8467,30000.0
2010-07-14 14:00:00,53.63,53.69,53.36,53.45,64700.0,36.8467,36.8879,36.6612,36.723,64700.0
2010-07-14 14:30:00,53.43,53.72,53.41,53.52,18800.0,36.7093,36.9085,36.6956,36.7711,18800.0
2010-07-14 15:00:00,53.55,53.74,53.5,53.69,23700.0,36.7917,36.9223,36.7574,36.8879,23700.0
2010-07-14 15:30:00,53.68,53.76,53.56,53.73,39700.0,36.8811,36.936,36.7986,36.9154,39700.0
2010-07-15 09:30:00,54.18,54.25,54.06,54.11,60400.0,37.2246,37.2727,37.1421,37.1765,60400.0
2010-07-15 10:00:00,54.11,54.11,53.62,53.89,73700.0,37.1765,37.1765,36.8398,37.0253,73700.0
2010-07-15 10:30:00,53.9,54.1,53.78,53.95,24500.0,37.0322,37.1696,36.9498,37.0666,24500.0
2010-07-15 11:00:00,53.95,54.05,53.9,53.98,15400.0,37.0666,37.1353,37.0322,37.0872,15400.0
2010-07-15 11:30:00,54.04,54.17,53.88,53.9,12900.0,37.1284,37.2177,37.0185,37.0322,12900.0
2010-07-15 12:00:00,53.88,53.9,53.71,53.77,22000.0,37.0185,37.0322,36.9017,36.9429,22000.0
2010-07-15 12:30:00,53.76,53.84,53.68,53.72,24400.0,36.936,36.991,36.8811,36.9085,24400.0
2010-07-15 13:00:00,53.75,53.97,53.71,53.9,28900.0,36.9292,37.0803,36.9017,37.0322,28900.0
2010-07-15 13:30:00,53.89,54.02,53.82,53.99,11000.0,37.0253,37.1147,36.9772,37.094,11000.0
2010-07-15 14:00:00,53.98,54.08,53.94,54.04,20300.0,37.0872,37.1559,37.0597,37.1284,20300.0
2010-07-15 14:30:00,54.13,54.19,54.07,54.09,7500.0,37.1902,37.2315,37.149,37.1628,7500.0
2010-07-15 15:00:00,54.11,54.14,53.9,54.12,15200.0,37.1765,37.1971,37.0322,37.1834,15200.0
2010-07-15 15:30:00,54.18,54.37,54.09,54.27,98300.0,37.2246,37.3551,37.1628,37.2864,98300.0
2010-07-16 09:30:00,54.2,54.21,53.32,53.62,84100.0,37.2383,37.2452,36.6337,36.8398,84100.0
2010-07-16 10:00:00,53.56,53.64,53.16,53.35,33200.0,36.7986,36.8536,36.5238,36.6543,33200.0
2010-07-16 10:30:00,53.33,53.47,53.1,53.44,86200.0,36.6406,36.7368,36.4826,36.7162,86200.0
2010-07-16 11:00:00,53.45,53.63,53.09,53.22,32900.0,36.723,36.8467,36.4757,36.565,32900.0
2010-07-16 11:30:00,53.26,53.29,52.73,52.77,23800.0,36.5925,36.6131,36.2284,36.2558,23800.0
2010-07-16 12:00:00,52.82,52.85,52.73,52.78,25200.0,36.2902,36.3108,36.2284,36.2627,25200.0
2010-07-16 12:30:00,52.76,52.78,52.64,52.69,55300.0,36.249,36.2627,36.1665,36.2009,55300.0
2010-07-16 13:00:00,52.69,52.93,52.69,52.82,27600.0,36.2009,36.3658,36.2009,36.2902,27600.0
2010-07-16 13:30:00,52.83,52.88,52.75,52.77,47800.0,36.2971,36.3314,36.2421,36.2558,47800.0
2010-07-16 14:00:00,52.79,52.9,52.79,52.8,18000.0,36.2696,36.3452,36.2696,36.2765,18000.0
2010-07-16 14:30:00,52.8,52.87,52.74,52.74,33800.0,36.2765,36.3245,36.2352,36.2352,33800.0
2010-07-16 15:00:00,52.76,52.81,52.64,52.65,38400.0,36.249,36.2833,36.1665,36.1734,38400.0
2010-07-16 15:30:00,52.65,52.93,52.63,52.81,40600.0,36.1734,36.3658,36.1597,36.2833,40600.0
2010-07-19 09:30:00,53.64,53.86,53.56,53.79,34100.0,36.8536,37.0047,36.7986,36.9566,34100.0
2010-07-19 10:00:00,53.77,53.81,53.07,53.1,30700.0,36.9429,36.9704,36.462,36.4826,30700.0
2010-07-19 10:30:00,53.13,53.14,52.83,53.05,21000.0,36.5032,36.5101,36.2971,36.4482,21000.0
2010-07-19 11:00:00,53.06,53.26,53.06,53.14,13400.0,36.4551,36.5925,36.4551,36.5101,13400.0
2010-07-19 11:30:00,53.14,53.14,52.93,53.02,5200.0,36.5101,36.5101,36.3658,36.4276,5200.0
2010-07-19 12:00:00,52.96,53.01,52.88,53.01,6800.0,36.3864,36.4207,36.3314,36.4207,6800.0
2010-07-19 12:30:00,53.02,53.11,52.99,53.09,13100.0,36.4276,36.4894,36.407,36.4757,13100.0
2010-07-19 13:00:00,53.03,53.06,52.93,53.0,5700.0,36.4345,36.4551,36.3658,36.4139,5700.0
2010-07-19 13:30:00,53.01,53.01,52.95,52.95,5200.0,36.4207,36.4207,36.3795,36.3795,5200.0
2010-07-19 14:00:00,52.95,53.0,52.93,52.99,12000.0,36.3795,36.4139,36.3658,36.407,12000.0
2010-07-19 14:30:00,52.97,53.15,52.89,53.1,30200.0,36.3933,36.5169,36.3383,36.4826,30200.0
2010-07-19 15:00:00,53.05,53.21,52.97,52.97,20400.0,36.4482,36.5581,36.3933,36.3933,20400.0
2010-07-19 15:30:00,53.01,53.08,52.9,52.95,29200.0,36.4207,36.4688,36.3452,36.3795,29200.0
2010-07-20 09:30:00,51.47,51.92,51.29,51.75,104800.0,35.3627,35.6718,35.239,35.555,104800.0
2010-07-20 10:00:00,51.77,52.1,51.69,51.98,13400.0,35.5688,35.7955,35.5138,35.7131,13400.0
2010-07-20 10:30:00,51.91,52.03,51.83,51.89,19900.0,35.665,35.7474,35.61,35.6512,19900.0
2010-07-20 11:00:00,51.92,52.35,51.91,52.25,31200.0,35.6718,35.9673,35.665,35.8986,31200.0
2010-07-20 11:30:00,52.31,52.42,52.28,52.34,11100.0,35.9398,36.0154,35.9192,35.9604,11100.0
2010-07-20 12:00:00,52.37,52.47,52.28,52.33,15000.0,35.981,36.0497,35.9192,35.9535,15000.0
2010-07-20 12:30:00,52.33,52.45,52.29,52.39,8100.0,35.9535,36.036,35.9261,35.9948,8100.0
2010-07-20 13:00:00,52.42,52.51,52.32,52.51,3200.0,36.0154,36.0772,35.9467,36.0772,3200.0
2010-07-20 13:30:00,52.51,52.76,52.47,52.76,14900.0,36.0772,36.249,36.0497,36.249,14900.0
2010-07-20 14:00:00,52.75,52.75,52.64,52.64,15000.0,36.2421,36.2421,36.1665,36.1665,15000.0
2010-07-20 14:30:00,52.66,52.71,52.57,52.57,20800.0,36.1803,36.2146,36.1184,36.1184,20800.0
2010-07-20 15:00:00,52.57,52.75,52.56,52.68,19800.0,36.1184,36.2421,36.1116,36.194,19800.0
2010-07-20 15:30:00,52.69,52.77,52.35,52.61,84700.0,36.2009,36.2558,35.9673,36.1459,84700.0
2010-07-21 09:30:00,53.67,53.7,53.18,53.24,58300.0,36.8742,36.8948,36.5375,36.5788,58300.0
2010-07-21 10:00:00,53.23,53.65,53.04,53.59,42900.0,36.5719,36.8604,36.4413,36.8192,42900.0
2010-07-21 10:30:00,53.59,53.6,53.06,53.13,24300.0,36.8192,36.8261,36.4551,36.5032,24300.0
2010-07-21 11:00:00,53.12,53.23,53.03,53.13,13500.0,36.4963,36.5719,36.4345,36.5032,13500.0
2010-07-21 11:30:00,53.19,53.56,53.15,53.54,18000.0,36.5444,36.7986,36.5169,36.7849,18000.0
2010-07-21 12:00:00,53.57,53.82,53.57,53.75,30700.0,36.8055,36.9772,36.8055,36.9292,30700.0
2010-07-21 12:30:00,53.76,53.81,53.71,53.79,33000.0,36.936,36.9704,36.9017,36.9566,33000.0
2010-07-21 13:00:00,53.78,53.92,53.73,53.91,23700.0,36.9498,37.046,36.9154,37.0391,23700.0
2010-07-21 13:30:00,53.98,54.03,53.87,53.93,43800.0,37.0872,37.1215,37.0116,37.0528,43800.0
2010-07-21 14:00:00,53.93,53.94,52.96,53.05,48600.0,37.0528,37.0597,36.3864,36.4482,48600.0
2010-07-21 14:30:00,53.04,53.14,52.73,52.85,45000.0,36.4413,36.5101,36.2284,36.3108,45000.0
2010-07-21 15:00:00,52.82,53.0,52.76,52.85,12800.0,36.2902,36.4139,36.249,36.3108,12800.0
2010-07-21 15:30:00,52.85,52.97,52.75,52.89,44100.0,36.3108,36.3933,36.2421,36.3383,44100.0
2010-07-22 09:30:00,53.55,54.05,53.53,54.03,66400.0,36.7917,37.1353,36.778,37.1215,66400.0
2010-07-22 10:00:00,53.96,54.26,53.96,54.18,26200.0,37.0734,37.2796,37.0734,37.2246,26200.0
2010-07-22 10:30:00,54.14,54.32,54.11,54.27,30400.0,37.1971,37.3208,37.1765,37.2864,30400.0
2010-07-22 11:00:00,54.24,54.24,53.98,54.17,30800.0,37.2658,37.2658,37.0872,37.2177,30800.0
2010-07-22 11:30:00,54.22,54.22,53.69,53.69,8100.0,37.2521,37.2521,36.8879,36.8879,8100.0
2010-07-22 12:00:00,53.72,54.07,53.72,54.02,18300.0,36.9085,37.149,36.9085,37.1147,18300.0
2010-07-22 12:30:00,54.02,54.21,54.0,54.16,46300.0,37.1147,37.2452,37.1009,37.2108,46300.0
2010-07-22 13:00:00,54.23,54.28,54.15,54.24,14000.0,37.2589,37.2933,37.204,37.2658,14000.0
2010-07-22 13:30:00,54.24,54.4,54.2,54.35,45500.0,37.2658,37.3757,37.2383,37.3414,45500.0
2010-07-22 14:00:00,54.4,54.49,54.28,54.35,22500.0,37.3757,37.4376,37.2933,37.3414,22500.0
2010-07-22 14:30:00,54.42,54.48,54.35,54.47,30500.0,37.3895,37.4307,37.3414,37.4238,30500.0
2010-07-22 15:00:00,54.46,54.48,54.31,54.36,36400.0,37.417,37.4307,37.3139,37.3483,36400.0
2010-07-22 15:30:00,54.35,54.44,54.05,54.4,143100.0,37.3414,37.4032,37.1353,37.3757,143100.0
2010-07-23 09:30:00,53.55,53.96,53.42,53.53,58900.0,36.7917,37.0734,36.7024,36.778,58900.0
2010-07-23 10:00:00,53.5,53.83,53.46,53.7,57800.0,36.7574,36.9841,36.7299,36.8948,57800.0
2010-07-23 10:30:00,53.7,53.9,53.69,53.78,23300.0,36.8948,37.0322,36.8879,36.9498,23300.0
2010-07-23 11:00:00,53.83,53.99,53.83,53.92,28900.0,36.9841,37.094,36.9841,37.046,28900.0
2010-07-23 11:30:00,53.99,54.08,53.87,53.96,29000.0,37.094,37.1559,37.0116,37.0734,29000.0
2010-07-23 12:00:00,53.99,54.12,53.89,54.09,21000.0,37.094,37.1834,37.0253,37.1628,21000.0
2010-07-23 12:30:00,54.08,54.08,53.79,53.97,84600.0,37.1559,37.1559,36.9566,37.0803,84600.0
2010-07-23 13:00:00,53.97,54.28,53.9,54.25,18100.0,37.0803,37.2933,37.0322,37.2727,18100.0
2010-07-23 13:30:00,54.23,54.48,54.21,54.45,30100.0,37.2589,37.4307,37.2452,37.4101,30100.0
2010-07-23 14:00:00,54.46,54.5,54.4,54.47,28200.0,37.417,37.4444,37.3757,37.4238,28200.0
2010-07-23 14:30:00,54.47,54.5,54.43,54.47,31500.0,37.4238,37.4444,37.3964,37.4238,31500.0
2010-07-23 15:00:00,54.45,54.63,54.43,54.62,42700.0,37.4101,37.5338,37.3964,37.5269,42700.0
2010-07-23 15:30:00,54.64,54.76,54.5,54.64,56700.0,37.5406,37.6231,37.4444,37.5406,56700.0
2010-07-26 09:30:00,54.43,54.47,54.23,54.28,66000.0,37.3964,37.4238,37.2589,37.2933,66000.0
2010-07-26 10:00:00,54.4,54.6,54.33,54.46,41300.0,37.3757,37.5131,37.3276,37.417,41300.0
2010-07-26 10:30:00,54.47,54.58,54.31,54.57,23500.0,37.4238,37.4994,37.3139,37.4925,23500.0
2010-07-26 11:00:00,54.58,54.93,54.53,54.87,50900.0,37.4994,37.7399,37.4651,37.6987,50900.0
2010-07-26 11:30:00,54.87,55.24,54.87,55.17,47200.0,37.6987,37.9529,37.6987,37.9048,47200.0
2010-07-26 12:00:00,55.17,55.21,55.03,55.15,17400.0,37.9048,37.9323,37.8086,37.891,17400.0
2010-07-26 12:30:00,55.15,55.15,54.87,54.95,17300.0,37.891,37.891,37.6987,37.7536,17300.0
2010-07-26 13:00:00,54.92,55.0,54.88,54.93,7100.0,37.733,37.788,37.7055,37.7399,7100.0
2010-07-26 13:30:00,54.95,54.98,54.88,54.9,12100.0,37.7536,37.7742,37.7055,37.7193,12100.0
2010-07-26 14:00:00,54.89,54.96,54.85,54.86,7400.0,37.7124,37.7605,37.6849,37.6918,7400.0
2010-07-26 14:30:00,54.88,54.93,54.85,54.9,8800.0,37.7055,37.7399,37.6849,37.7193,8800.0
2010-07-26 15:00:00,54.89,55.08,54.88,55.06,27700.0,37.7124,37.8429,37.7055,37.8292,27700.0
2010-07-26 15:30:00,55.06,55.19,54.92,55.1,74200.0,37.8292,37.9185,37.733,37.8567,74200.0
2010-07-27 09:30:00,54.85,55.0,54.76,54.88,31800.0,37.6849,37.788,37.6231,37.7055,31800.0
2010-07-27 10:00:00,54.93,55.14,54.6,54.79,17300.0,37.7399,37.8842,37.5131,37.6437,17300.0
2010-07-27 10:30:00,54.79,54.82,54.64,54.71,15700.0,37.6437,37.6643,37.5406,37.5887,15700.0
2010-07-27 11:00:00,54.73,54.92,54.62,54.89,39500.0,37.6025,37.733,37.5269,37.7124,39500.0
2010-07-27 11:30:00,54.95,55.05,54.93,54.98,26200.0,37.7536,37.8223,37.7399,37.7742,26200.0
2010-07-27 12:00:00,54.98,55.26,54.97,55.24,40100.0,37.7742,37.9666,37.7674,37.9529,40100.0
2010-07-27 12:30:00,55.24,55.24,55.16,55.2,28100.0,37.9529,37.9529,37.8979,37.9254,28100.0
2010-07-27 13:00:00,55.19,55.2,54.83,54.85,21200.0,37.9185,37.9254,37.6712,37.6849,21200.0
2010-07-27 13:30:00,54.86,55.06,54.72,54.97,30000.0,37.6918,37.8292,37.5956,37.7674,30000.0
2010-07-27 14:00:00,54.98,54.98,54.79,54.85,23200.0,37.7742,37.7742,37.6437,37.6849,23200.0
2010-07-27 14:30:00,54.82,54.91,54.67,54.72,25100.0,37.6643,37.7261,37.5612,37.5956,25100.0
2010-07-27 15:00:00,54.72,54.79,54.55,54.74,49200.0,37.5956,37.6437,37.4788,37.6093,49200.0
2010-07-27 15:30:00,54.72,54.81,54.47,54.71,74500.0,37.5956,37.6574,37.4238,37.5887,74500.0
2010-07-28 09:30:00,54.1,54.25,53.89,54.13,57700.0,37.1696,37.2727,37.0253,37.1902,57700.0
2010-07-28 10:00:00,54.14,54.28,53.96,54.13,20700.0,37.1971,37.2933,37.0734,37.1902,20700.0
2010-07-28 10:30:00,54.11,54.15,53.95,53.98,13500.0,37.1765,37.204,37.0666,37.0872,13500.0
2010-07-28 11:00:00,53.98,54.04,53.82,54.0,13600.0,37.0872,37.1284,36.9772,37.1009,13600.0
2010-07-28 11:30:00,54.02,54.14,53.85,53.93,12100.0,37.1147,37.1971,36.9979,37.0528,12100.0
2010-07-28 12:00:00,53.92,53.99,53.86,53.9,11100.0,37.046,37.094,37.0047,37.0322,11100.0
2010-07-28 12:30:00,53.89,53.9,53.84,53.88,26100.0,37.0253,37.0322,36.991,37.0185,26100.0
2010-07-28 13:00:00,53.88,53.88,53.82,53.85,23800.0,37.0185,37.0185,36.9772,36.9979,23800.0
2010-07-28 13:30:00,53.89,53.99,53.89,53.98,22000.0,37.0253,37.094,37.0253,37.0872,22000.0
2010-07-28 14:00:00,53.97,53.98,53.85,53.9,22000.0,37.0803,37.0872,36.9979,37.0322,22000.0
2010-07-28 14:30:00,53.89,53.97,53.85,53.88,7600.0,37.0253,37.0803,36.9979,37.0185,7600.0
2010-07-28 15:00:00,53.87,53.87,53.78,53.8,24200.0,37.0116,37.0116,36.9498,36.9635,24200.0
2010-07-28 15:30:00,53.8,53.85,53.72,53.75,27900.0,36.9635,36.9979,36.9085,36.9292,27900.0
2010-07-29 09:30:00,54.16,54.46,53.96,53.98,49900.0,37.2108,37.417,37.0734,37.0872,49900.0
2010-07-29 10:00:00,53.95,54.06,53.83,53.83,23400.0,37.0666,37.1421,36.9841,36.9841,23400.0
2010-07-29 10:30:00,53.82,54.13,53.7,54.04,38800.0,36.9772,37.1902,36.8948,37.1284,38800.0
2010-07-29 11:00:00,54.02,54.02,53.38,53.42,37200.0,37.1147,37.1147,36.6749,36.7024,37200.0
2010-07-29 11:30:00,53.48,53.52,53.11,53.25,25100.0,36.7436,36.7711,36.4894,36.5856,25100.0
2010-07-29 12:00:00,53.21,53.25,53.0,53.18,31000.0,36.5581,36.5856,36.4139,36.5375,31000.0
2010-07-29 12:30:00,53.19,53.43,53.1,53.4,25400.0,36.5444,36.7093,36.4826,36.6887,25400.0
2010-07-29 13:00:00,53.4,53.56,53.4,53.56,11300.0,36.6887,36.7986,36.6887,36.7986,11300.0
2010-07-29 13:30:00,53.58,53.6,53.5,53.5,9800.0,36.8124,36.8261,36.7574,36.7574,9800.0
2010-07-29 14:00:00,53.53,53.56,53.41,53.55,12200.0,36.778,36.7986,36.6956,36.7917,12200.0
2010-07-29 14:30:00,53.55,53.6,53.49,53.54,9700.0,36.7917,36.8261,36.7505,36.7849,9700.0
2010-07-29 15:00:00,53.53,53.65,53.51,53.55,9600.0,36.778,36.8604,36.7643,36.7917,9600.0
2010-07-29 15:30:00,53.56,53.56,53.36,53.41,30400.0,36.7986,36.7986,36.6612,36.6956,30400.0
2010-07-30 09:30:00,52.31,52.69,52.23,52.43,328800.0,35.9398,36.2009,35.8848,36.0222,328800.0
2010-07-30 10:00:00,52.43,52.91,52.43,52.83,21400.0,36.0222,36.352,36.0222,36.2971,21400.0
2010-07-30 10:30:00,52.9,53.14,52.89,53.06,38800.0,36.3452,36.5101,36.3383,36.4551,38800.0
2010-07-30 11:00:00,53.0,53.2,52.97,52.98,23400.0,36.4139,36.5513,36.3933,36.4001,23400.0
2010-07-30 11:30:00,53.08,53.17,52.99,53.07,11800.0,36.4688,36.5307,36.407,36.462,11800.0
2010-07-30 12:00:00,53.1,53.1,53.01,53.05,3500.0,36.4826,36.4826,36.4207,36.4482,3500.0
2010-07-30 12:30:00,53.03,53.06,52.96,53.04,4900.0,36.4345,36.4551,36.3864,36.4413,4900.0
2010-07-30 13:00:00,53.03,53.06,52.87,52.9,7700.0,36.4345,36.4551,36.3245,36.3452,7700.0
2010-07-30 13:30:00,52.87,52.94,52.78,52.81,13400.0,36.3245,36.3726,36.2627,36.2833,13400.0
2010-07-30 14:00:00,52.81,53.07,52.77,52.9,14100.0,36.2833,36.462,36.2558,36.3452,14100.0
2010-07-30 14:30:00,52.9,53.04,52.85,52.88,22300.0,36.3452,36.4413,36.3108,36.3314,22300.0
2010-07-30 15:00:00,52.9,53.1,52.86,53.05,18300.0,36.3452,36.4826,36.3177,36.4482,18300.0
2010-07-30 15:30:00,53.05,53.1,52.83,52.99,40200.0,36.4482,36.4826,36.2971,36.407,40200.0
2010-08-02 09:30:00,53.94,54.17,53.88,53.97,36300.0,37.0597,37.2177,37.0185,37.0803,36300.0
2010-08-02 10:00:00,54.0,54.55,54.0,54.51,43800.0,37.1009,37.4788,37.1009,37.4513,43800.0
2010-08-02 10:30:00,54.54,54.72,54.31,54.35,20900.0,37.4719,37.5956,37.3139,37.3414,20900.0
2010-08-02 11:00:00,54.36,54.37,54.13,54.36,23800.0,37.3483,37.3551,37.1902,37.3483,23800.0
2010-08-02 11:30:00,54.43,54.54,54.3,54.42,18000.0,37.3964,37.4719,37.307,37.3895,18000.0
2010-08-02 12:00:00,54.38,54.41,54.26,54.37,5900.0,37.362,37.3826,37.2796,37.3551,5900.0
2010-08-02 12:30:00,54.31,54.48,54.3,54.47,17200.0,37.3139,37.4307,37.307,37.4238,17200.0
2010-08-02 13:00:00,54.54,54.54,54.37,54.43,5800.0,37.4719,37.4719,37.3551,37.3964,5800.0
2010-08-02 13:30:00,54.38,54.56,54.31,54.49,21100.0,37.362,37.4857,37.3139,37.4376,21100.0
2010-08-02 14:00:00,54.47,54.73,54.39,54.55,47900.0,37.4238,37.6025,37.3689,37.4788,47900.0
2010-08-02 14:30:00,54.56,54.8,54.54,54.74,28700.0,37.4857,37.6506,37.4719,37.6093,28700.0
2010-08-02 15:00:00,54.74,54.76,54.64,54.66,16200.0,37.6093,37.6231,37.5406,37.5544,16200.0
2010-08-02 15:30:00,54.66,54.74,54.55,54.57,28600.0,37.5544,37.6093,37.4788,37.4925,28600.0
2010-08-03 09:30:00,54.64,54.79,54.5,54.58,39800.0,37.5406,37.6437,37.4444,37.4994,39800.0
2010-08-03 10:00:00,54.48,54.48,54.24,54.42,24800.0,37.4307,37.4307,37.2658,37.3895,24800.0
2010-08-03 10:30:00,54.45,54.9,54.45,54.86,14600.0,37.4101,37.7193,37.4101,37.6918,14600.0
2010-08-03 11:00:00,54.87,54.93,54.75,54.81,39600.0,37.6987,37.7399,37.6162,37.6574,39600.0
2010-08-03 11:30:00,54.81,55.09,54.65,55.09,21900.0,37.6574,37.8498,37.5475,37.8498,21900.0
2010-08-03 12:00:00,55.04,55.13,54.97,55.02,30800.0,37.8155,37.8773,37.7674,37.8017,30800.0
2010-08-03 12:30:00,55.03,55.22,55.03,55.22,23900.0,37.8086,37.9391,37.8086,37.9391,23900.0
2010-08-03 13:00:00,55.21,55.21,54.99,55.0,4800.0,37.9323,37.9323,37.7811,37.788,4800.0
2010-08-03 13:30:00,55.0,55.03,54.96,54.99,7100.0,37.788,37.8086,37.7605,37.7811,7100.0
2010-08-03 14:00:00,55.01,55.15,54.99,55.01,13900.0,37.7948,37.891,37.7811,37.7948,13900.0
2010-08-03 14:30:00,55.02,55.02,54.95,54.99,10100.0,37.8017,37.8017,37.7536,37.7811,10100.0
2010-08-03 15:00:00,54.95,55.0,54.85,54.92,24900.0,37.7536,37.788,37.6849,37.733,24900.0
2010-08-03 15:30:00,54.92,55.02,54.8,54.85,25300.0,37.733,37.8017,37.6506,37.6849,25300.0
2010-08-04 09:30:00,55.15,55.44,55.15,55.28,113600.0,37.891,38.0903,37.891,37.9803,113600.0
2010-08-04 10:00:00,55.26,55.5,54.98,55.04,138600.0,37.9666,38.1315,37.7742,37.8155,138600.0
2010-08-04 10:30:00,55.09,55.11,54.85,54.91,91100.0,37.8498,37.8635,37.6849,37.7261,91100.0
2010-08-04 11:00:00,54.89,54.93,54.73,54.93,53100.0,37.7124,37.7399,37.6025,37.7399,53100.0
2010-08-04 11:30:00,54.89,55.07,54.82,55.05,16400.0,37.7124,37.8361,37.6643,37.8223,16400.0
2010-08-04 12:00:00,55.03,55.12,55.0,55.1,13900.0,37.8086,37.8704,37.788,37.8567,13900.0
2010-08-04 12:30:00,55.1,55.13,54.99,55.1,33400.0,37.8567,37.8773,37.7811,37.8567,33400.0
2010-08-04 13:00:00,55.08,55.13,54.93,54.99,17700.0,37.8429,37.8773,37.7399,37.7811,17700.0
2010-08-04 13:30:00,54.94,55.01,54.94,54.98,1800.0,37.7467,37.7948,37.7467,37.7742,1800.0
2010-08-04 14:00:00,54.99,55.08,54.99,55.04,5000.0,37.7811,37.8429,37.7811,37.8155,5000.0
2010-08-04 14:30:00,55.04,55.13,54.97,55.04,25400.0,37.8155,37.8773,37.7674,37.8155,25400.0
2010-08-04 15:00:00,55.05,55.17,55.01,55.16,19500.0,37.8223,37.9048,37.7948,37.8979,19500.0
2010-08-04 15:30:00,55.16,55.24,55.09,55.14,56900.0,37.8979,37.9529,37.8498,37.8842,56900.0
2010-08-05 09:30:00,54.6,54.69,54.48,54.48,31400.0,37.5131,37.575,37.4307,37.4307,31400.0
2010-08-05 10:00:00,54.45,54.45,54.19,54.2,44300.0,37.4101,37.4101,37.2315,37.2383,44300.0
2010-08-05 10:30:00,54.18,54.2,53.73,53.79,141800.0,37.2246,37.2383,36.9154,36.9566,141800.0
2010-08-05 11:00:00,53.75,53.82,53.57,53.7,92400.0,36.9292,36.9772,36.8055,36.8948,92400.0
2010-08-05 11:30:00,53.68,53.78,53.56,53.75,31400.0,36.8811,36.9498,36.7986,36.9292,31400.0
2010-08-05 12:00:00,53.76,53.89,53.73,53.81,16300.0,36.936,37.0253,36.9154,36.9704,16300.0
2010-08-05 12:30:00,53.8,53.8,53.74,53.77,7700.0,36.9635,36.9635,36.9223,36.9429,7700.0
2010-08-05 13:00:00,53.78,54.0,53.76,53.95,33000.0,36.9498,37.1009,36.936,37.0666,33000.0
2010-08-05 13:30:00,53.95,54.02,53.94,53.95,8200.0,37.0666,37.1147,37.0597,37.0666,8200.0
2010-08-05 14:00:00,53.92,53.94,53.91,53.92,3200.0,37.046,37.0597,37.0391,37.046,3200.0
2010-08-05 14:30:00,53.9,53.93,53.85,53.93,8900.0,37.0322,37.0528,36.9979,37.0528,8900.0
2010-08-05 15:00:00,53.91,54.03,53.88,53.95,39800.0,37.0391,37.1215,37.0185,37.0666,39800.0
2010-08-05 15:30:00,53.95,53.97,53.76,53.86,74000.0,37.0666,37.0803,36.936,37.0047,74000.0
2010-08-06 09:30:00,52.52,53.07,52.48,52.96,109000.0,36.0841,36.462,36.0566,36.3864,109000.0
2010-08-06 10:00:00,52.98,53.04,52.69,52.73,72400.0,36.4001,36.4413,36.2009,36.2284,72400.0
2010-08-06 10:30:00,52.74,52.77,52.37,52.41,156400.0,36.2352,36.2558,35.981,36.0085,156400.0
2010-08-06 11:00:00,52.38,52.43,52.17,52.2,80500.0,35.9879,36.0222,35.8436,35.8642,80500.0
2010-08-06 11:30:00,52.19,52.27,52.08,52.26,33700.0,35.8573,35.9123,35.7818,35.9054,33700.0
2010-08-06 12:00:00,52.26,52.36,52.23,52.26,33400.0,35.9054,35.9741,35.8848,35.9054,33400.0
2010-08-06 12:30:00,52.24,52.31,52.21,52.24,13700.0,35.8917,35.9398,35.8711,35.8917,13700.0
2010-08-06 13:00:00,52.26,52.3,52.21,52.23,11100.0,35.9054,35.9329,35.8711,35.8848,11100.0
2010-08-06 13:30:00,52.25,52.33,52.2,52.24,30300.0,35.8986,35.9535,35.8642,35.8917,30300.0
2010-08-06 14:00:00,52.26,52.33,52.15,52.28,42300.0,35.9054,35.9535,35.8299,35.9192,42300.0
2010-08-06 14:30:00,52.33,52.57,52.29,52.45,36400.0,35.9535,36.1184,35.9261,36.036,36400.0
2010-08-06 15:00:00,52.48,52.56,52.4,52.45,40100.0,36.0566,36.1116,36.0016,36.036,40100.0
2010-08-06 15:30:00,52.45,52.74,52.38,52.56,69800.0,36.036,36.2352,35.9879,36.1116,69800.0
2010-08-09 09:30:00,52.47,52.55,52.41,52.5,25900.0,36.0497,36.1047,36.0085,36.0703,25900.0
2010-08-09 10:00:00,52.5,52.55,52.44,52.44,43300.0,36.0703,36.1047,36.0291,36.0291,43300.0
2010-08-09 10:30:00,52.45,52.54,52.35,52.44,42400.0,36.036,36.0978,35.9673,36.0291,42400.0
2010-08-09 11:00:00,52.45,52.57,52.4,52.57,22500.0,36.036,36.1184,36.0016,36.1184,22500.0
2010-08-09 11:30:00,52.56,52.64,52.49,52.55,35000.0,36.1116,36.1665,36.0635,36.1047,35000.0
2010-08-09 12:00:00,52.54,52.72,52.53,52.69,43200.0,36.0978,36.2215,36.0909,36.2009,43200.0
2010-08-09 12:30:00,52.67,52.79,52.62,52.78,25900.0,36.1871,36.2696,36.1528,36.2627,25900.0
2010-08-09 13:00:00,52.79,53.0,52.77,52.9,61900.0,36.2696,36.4139,36.2558,36.3452,61900.0
2010-08-09 13:30:00,52.9,52.91,52.75,52.9,41900.0,36.3452,36.352,36.2421,36.3452,41900.0
2010-08-09 14:00:00,52.85,52.89,52.76,52.84,23100.0,36.3108,36.3383,36.249,36.3039,23100.0
2010-08-09 14:30:00,52.85,52.94,52.78,52.85,23000.0,36.3108,36.3726,36.2627,36.3108,23000.0
2010-08-09 15:00:00,52.85,52.85,52.7,52.75,28200.0,36.3108,36.3108,36.2077,36.2421,28200.0
2010-08-09 15:30:00,52.78,52.79,52.57,52.63,94600.0,36.2627,36.2696,36.1184,36.1597,94600.0
2010-08-10 09:30:00,51.77,51.79,51.41,51.46,58600.0,35.5688,35.5825,35.3214,35.3558,58600.0
2010-08-10 10:00:00,51.42,51.8,51.42,51.65,40600.0,35.3283,35.5894,35.3283,35.4863,40600.0
2010-08-10 10:30:00,51.63,51.83,51.5,51.78,14800.0,35.4726,35.61,35.3833,35.5757,14800.0
2010-08-10 11:00:00,51.75,51.85,51.75,51.8,32500.0,35.555,35.6238,35.555,35.5894,32500.0
2010-08-10 11:30:00,51.75,51.94,51.75,51.88,26300.0,35.555,35.6856,35.555,35.6444,26300.0
2010-08-10 12:00:00,51.86,51.9,51.75,51.82,20300.0,35.6306,35.6581,35.555,35.6031,20300.0
2010-08-10 12:30:00,51.8,51.85,51.7,51.85,21100.0,35.5894,35.6238,35.5207,35.6238,21100.0
2010-08-10 13:00:00,51.85,51.86,51.7,51.7,21400.0,35.6238,35.6306,35.5207,35.5207,21400.0
2010-08-10 13:30:00,51.66,51.82,51.65,51.72,15700.0,35.4932,35.6031,35.4863,35.5344,15700.0
2010-08-10 14:00:00,51.72,52.36,51.72,52.36,24300.0,35.5344,35.9741,35.5344,35.9741,24300.0
2010-08-10 14:30:00,52.39,52.64,52.3,52.3,86600.0,35.9948,36.1665,35.9329,35.9329,86600.0
2010-08-10 15:00:00,52.29,52.35,52.09,52.3,17300.0,35.9261,35.9673,35.7886,35.9329,17300.0
2010-08-10 15:30:00,52.3,52.36,52.11,52.28,24400.0,35.9329,35.9741,35.8024,35.9192,24400.0
2010-08-11 09:30:00,50.9,50.91,50.59,50.81,107400.0,34.971,34.9779,34.7581,34.9092,107400.0
2010-08-11 10:00:00,50.83,51.02,50.77,50.91,58600.0,34.923,35.0535,34.8817,34.9779,58600.0
2010-08-11 10:30:00,50.92,50.99,50.57,50.7,83400.0,34.9848,35.0329,34.7443,34.8336,83400.0
2010-08-11 11:00:00,50.7,50.76,50.32,50.71,57100.0,34.8336,34.8749,34.5726,34.8405,57100.0
2010-08-11 11:30:00,50.69,50.75,50.48,50.5,32800.0,34.8268,34.868,34.6825,34.6962,32800.0
2010-08-11 12:00:00,50.5,50.58,50.4,50.56,68900.0,34.6962,34.7512,34.6275,34.7375,68900.0
2010-08-11 12:30:00,50.58,50.86,50.55,50.68,40900.0,34.7512,34.9436,34.7306,34.8199,40900.0
2010-08-11 13:00:00,50.66,50.92,50.66,50.84,11500.0,34.8062,34.9848,34.8062,34.9298,11500.0
2010-08-11 13:30:00,50.87,50.94,50.76,50.78,18400.0,34.9504,34.9985,34.8749,34.8886,18400.0
2010-08-11 14:00:00,50.77,51.03,50.77,51.0,32600.0,34.8817,35.0604,34.8817,35.0398,32600.0
2010-08-11 14:30:00,51.0,51.02,50.58,50.63,36300.0,35.0398,35.0535,34.7512,34.7855,36300.0
2010-08-11 15:00:00,50.66,50.79,50.57,50.79,81600.0,34.8062,34.8955,34.7443,34.8955,81600.0
2010-08-11 15:30:00,50.77,50.93,50.69,50.84,103700.0,34.8817,34.9917,34.8268,34.9298,103700.0
2010-08-12 09:30:00,52.49,52.85,52.48,52.54,194600.0,36.0635,36.3108,36.0566,36.0978,194600.0
2010-08-12 10:00:00,52.57,52.74,52.47,52.5,74400.0,36.1184,36.2352,36.0497,36.0703,74400.0
2010-08-12 10:30:00,52.48,52.96,52.46,52.83,66100.0,36.0566,36.3864,36.0429,36.2971,66100.0
2010-08-12 11:00:00,52.81,53.29,52.73,53.29,67500.0,36.2833,36.6131,36.2284,36.6131,67500.0
2010-08-12 11:30:00,53.28,53.28,52.89,53.07,25400.0,36.6062,36.6062,36.3383,36.462,25400.0
2010-08-12 12:00:00,53.05,53.4,53.01,53.35,48000.0,36.4482,36.6887,36.4207,36.6543,48000.0
2010-08-12 12:30:00,53.36,53.41,53.2,53.2,24000.0,36.6612,36.6956,36.5513,36.5513,24000.0
2010-08-12 13:00:00,53.22,53.24,52.99,53.07,42900.0,36.565,36.5788,36.407,36.462,42900.0
2010-08-12 13:30:00,53.15,53.17,52.88,52.93,13300.0,36.5169,36.5307,36.3314,36.3658,13300.0
2010-08-12 14:00:00,52.93,53.07,52.75,53.0,25500.0,36.3658,36.462,36.2421,36.4139,25500.0
2010-08-12 14:30:00,53.01,53.07,52.89,52.97,12900.0,36.4207,36.462,36.3383,36.3933,12900.0
2010-08-12 15:00:00,52.98,53.11,52.84,52.96,41200.0,36.4001,36.4894,36.3039,36.3864,41200.0
2010-08-12 15:30:00,52.97,53.1,52.9,52.93,56500.0,36.3933,36.4826,36.3452,36.3658,56500.0
2010-08-13 09:30:00,53.63,54.0,53.63,53.94,101900.0,36.8467,37.1009,36.8467,37.0597,101900.0
2010-08-13 10:00:00,53.93,53.93,53.72,53.8,60800.0,37.0528,37.0528,36.9085,36.9635,60800.0
2010-08-13 10:30:00,53.76,53.84,53.6,53.72,46900.0,36.936,36.991,36.8261,36.9085,46900.0
2010-08-13 11:00:00,53.7,53.71,53.55,53.63,28900.0,36.8948,36.9017,36.7917,36.8467,28900.0
2010-08-13 11:30:00,53.69,53.72,53.56,53.64,20500.0,36.8879,36.9085,36.7986,36.8536,20500.0
2010-08-13 12:00:00,53.63,53.72,53.6,53.7,84600.0,36.8467,36.9085,36.8261,36.8948,84600.0
2010-08-13 12:30:00,53.66,53.68,53.58,53.67,22200.0,36.8673,36.8811,36.8124,36.8742,22200.0
2010-08-13 13:00:00,53.68,53.71,53.61,53.7,26900.0,36.8811,36.9017,36.833,36.8948,26900.0
2010-08-13 13:30:00,53.7,53.7,53.56,53.57,6500.0,36.8948,36.8948,36.7986,36.8055,6500.0
2010-08-13 14:00:00,53.55,53.55,53.4,53.51,17300.0,36.7917,36.7917,36.6887,36.7643,17300.0
2010-08-13 14:30:00,53.48,53.49,53.3,53.33,8900.0,36.7436,36.7505,36.62,36.6406,8900.0
2010-08-13 15:00:00,53.32,53.38,53.3,53.33,13300.0,36.6337,36.6749,36.62,36.6406,13300.0
2010-08-13 15:30:00,53.29,53.37,53.16,53.27,21900.0,36.6131,36.6681,36.5238,36.5994,21900.0
2010-08-16 09:30:00,53.16,53.26,52.95,53.15,64600.0,36.5238,36.5925,36.3795,36.5169,64600.0
2010-08-16 10:00:00,53.14,53.56,53.04,53.43,22200.0,36.5101,36.7986,36.4413,36.7093,22200.0
2010-08-16 10:30:00,53.45,53.65,53.45,53.49,18700.0,36.723,36.8604,36.723,36.7505,18700.0
2010-08-16 11:00:00,53.5,53.65,53.49,53.6,18400.0,36.7574,36.8604,36.7505,36.8261,18400.0
2010-08-16 11:30:00,53.57,53.61,53.51,53.6,30600.0,36.8055,36.833,36.7643,36.8261,30600.0
2010-08-16 12:00:00,53.58,53.6,53.5,53.52,9900.0,36.8124,36.8261,36.7574,36.7711,9900.0
2010-08-16 12:30:00,53.53,53.61,53.52,53.57,16800.0,36.778,36.833,36.7711,36.8055,16800.0
2010-08-16 13:00:00,53.59,53.59,53.48,53.51,29400.0,36.8192,36.8192,36.7436,36.7643,29400.0
2010-08-16 13:30:00,53.53,53.55,53.5,53.51,19100.0,36.778,36.7917,36.7574,36.7643,19100.0
2010-08-16 14:00:00,53.51,53.58,53.43,53.47,30800.0,36.7643,36.8124,36.7093,36.7368,30800.0
2010-08-16 14:30:00,53.5,53.5,53.27,53.28,25800.0,36.7574,36.7574,36.5994,36.6062,25800.0
2010-08-16 15:00:00,53.27,53.38,53.25,53.38,13000.0,36.5994,36.6749,36.5856,36.6749,13000.0
2010-08-16 15:30:00,53.36,53.7,53.32,53.51,62400.0,36.6612,36.8948,36.6337,36.7643,62400.0
2010-08-17 09:30:00,53.62,53.68,53.28,53.33,37200.0,36.8398,36.8811,36.6062,36.6406,37200.0
2010-08-17 10:00:00,53.41,53.52,53.39,53.42,49900.0,36.6956,36.7711,36.6818,36.7024,49900.0
2010-08-17 10:30:00,53.4,53.91,53.33,53.88,22600.0,36.6887,37.0391,36.6406,37.0185,22600.0
2010-08-17 11:00:00,53.87,53.96,53.83,53.83,29000.0,37.0116,37.0734,36.9841,36.9841,29000.0
2010-08-17 11:30:00,53.81,53.92,53.72,53.82,63900.0,36.9704,37.046,36.9085,36.9772,63900.0
2010-08-17 12:00:00,53.83,53.89,53.74,53.78,22500.0,36.9841,37.0253,36.9223,36.9498,22500.0
2010-08-17 12:30:00,53.8,53.87,53.75,53.83,22400.0,36.9635,37.0116,36.9292,36.9841,22400.0
2010-08-17 13:00:00,53.84,53.99,53.81,53.95,8800.0,36.991,37.094,36.9704,37.0666,8800.0
2010-08-17 13:30:00,53.95,54.0,53.9,54.0,21700.0,37.0666,37.1009,37.0322,37.1009,21700.0
2010-08-17 14:00:00,53.99,54.0,53.92,53.94,18300.0,37.094,37.1009,37.046,37.0597,18300.0
2010-08-17 14:30:00,53.95,53.97,53.81,53.84,18700.0,37.0666,37.0803,36.9704,36.991,18700.0
2010-08-17 15:00:00,53.83,53.87,53.76,53.77,13900.0,36.9841,37.0116,36.936,36.9429,13900.0
2010-08-17 15:30:00,53.77,53.79,53.48,53.65,55000.0,36.9429,36.9566,36.7436,36.8604,55000.0
2010-08-18 09:30:00,53.5,53.51,53.28,53.43,42800.0,36.7574,36.7643,36.6062,36.7093,42800.0
2010-08-18 10:00:00,53.41,53.68,53.35,53.4,32500.0,36.6956,36.8811,36.6543,36.6887,32500.0
2010-08-18 10:30:00,53.4,53.58,53.35,53.53,22700.0,36.6887,36.8124,36.6543,36.778,22700.0
2010-08-18 11:00:00,53.53,53.58,53.46,53.56,28400.0,36.778,36.8124,36.7299,36.7986,28400.0
2010-08-18 11:30:00,53.56,53.75,53.49,53.75,29200.0,36.7986,36.9292,36.7505,36.9292,29200.0
2010-08-18 12:00:00,53.75,53.75,53.58,53.69,15500.0,36.9292,36.9292,36.8124,36.8879,15500.0
2010-08-18 12:30:00,53.67,53.75,53.54,53.75,15600.0,36.8742,36.9292,36.7849,36.9292,15600.0
2010-08-18 13:00:00,53.8,54.01,53.8,54.0,17800.0,36.9635,37.1078,36.9635,37.1009,17800.0
2010-08-18 13:30:00,54.0,54.09,53.9,53.95,21600.0,37.1009,37.1628,37.0322,37.0666,21600.0
2010-08-18 14:00:00,53.92,53.97,53.84,53.89,10500.0,37.046,37.0803,36.991,37.0253,10500.0
2010-08-18 14:30:00,53.89,53.96,53.78,53.78,21500.0,37.0253,37.0734,36.9498,36.9498,21500.0
2010-08-18 15:00:00,53.79,53.81,53.53,53.61,24600.0,36.9566,36.9704,36.778,36.833,24600.0
2010-08-18 15:30:00,53.59,53.75,53.46,53.55,34700.0,36.8192,36.9292,36.7299,36.7917,34700.0
2010-08-19 09:30:00,53.32,53.37,53.05,53.08,24600.0,36.6337,36.6681,36.4482,36.4688,24600.0
2010-08-19 10:00:00,53.03,53.03,52.41,52.55,104300.0,36.4345,36.4345,36.0085,36.1047,104300.0
2010-08-19 10:30:00,52.47,52.63,52.25,52.58,21500.0,36.0497,36.1597,35.8986,36.1253,21500.0
2010-08-19 11:00:00,52.57,52.79,52.54,52.73,27900.0,36.1184,36.2696,36.0978,36.2284,27900.0
2010-08-19 11:30:00,52.74,52.78,52.08,52.13,26100.0,36.2352,36.2627,35.7818,35.8161,26100.0
2010-08-19 12:00:00,52.16,52.3,52.03,52.28,23300.0,35.8367,35.9329,35.7474,35.9192,23300.0
2010-08-19 12:30:00,52.25,52.3,52.18,52.28,20300.0,35.8986,35.9329,35.8505,35.9192,20300.0
2010-08-19 13:00:00,52.31,52.4,52.18,52.31,42700.0,35.9398,36.0016,35.8505,35.9398,42700.0
2010-08-19 13:30:00,52.27,52.29,52.12,52.12,29400.0,35.9123,35.9261,35.8093,35.8093,29400.0
2010-08-19 14:00:00,52.15,52.32,52.08,52.3,41500.0,35.8299,35.9467,35.7818,35.9329,41500.0
2010-08-19 14:30:00,52.27,52.41,52.21,52.28,26400.0,35.9123,36.0085,35.8711,35.9192,26400.0
2010-08-19 15:00:00,52.26,52.47,52.23,52.41,32500.0,35.9054,36.0497,35.8848,36.0085,32500.0
2010-08-19 15:30:00,52.41,52.45,52.2,52.21,50500.0,36.0085,36.036,35.8642,35.8711,50500.0
2010-08-20 09:30:00,51.89,51.92,51.53,51.72,86000.0,35.6512,35.6718,35.4039,35.5344,86000.0
2010-08-20 10:00:00,51.74,51.88,51.68,51.85,52600.0,35.5482,35.6444,35.507,35.6238,52600.0
2010-08-20 10:30:00,51.84,51.98,51.67,51.7,32600.0,35.6169,35.7131,35.5001,35.5207,32600.0
2010-08-20 11:00:00,51.71,51.73,51.53,51.55,76400.0,35.5276,35.5413,35.4039,35.4176,76400.0
2010-08-20 11:30:00,51.55,51.67,51.5,51.5,32300.0,35.4176,35.5001,35.3833,35.3833,32300.0
2010-08-20 12:00:00,51.53,51.55,51.47,51.53,70800.0,35.4039,35.4176,35.3627,35.4039,70800.0
2010-08-20 12:30:00,51.54,51.65,51.44,51.56,56600.0,35.4108,35.4863,35.3421,35.4245,56600.0
2010-08-20 13:00:00,51.58,51.81,51.58,51.72,9300.0,35.4382,35.5963,35.4382,35.5344,9300.0
2010-08-20 13:30:00,51.7,51.71,51.61,51.68,8100.0,35.5207,35.5276,35.4589,35.507,8100.0
2010-08-20 14:00:00,51.67,51.79,51.63,51.73,16500.0,35.5001,35.5825,35.4726,35.5413,16500.0
2010-08-20 14:30:00,51.7,51.87,51.7,51.72,27600.0,35.5207,35.6375,35.5207,35.5344,27600.0
2010-08-20 15:00:00,51.73,51.82,51.68,51.79,18900.0,35.5413,35.6031,35.507,35.5825,18900.0
2010-08-20 15:30:00,51.81,51.86,51.68,51.7,45800.0,35.5963,35.6306,35.507,35.5207,45800.0
2010-08-23 09:30:00,51.48,52.18,51.41,52.18,55100.0,35.3695,35.8505,35.3214,35.8505,55100.0
2010-08-23 10:00:00,52.2,52.25,51.99,52.04,99200.0,35.8642,35.8986,35.7199,35.7543,99200.0
2010-08-23 10:30:00,52.04,52.04,51.61,51.75,34800.0,35.7543,35.7543,35.4589,35.555,34800.0
2010-08-23 11:00:00,51.75,51.75,51.5,51.67,21900.0,35.555,35.555,35.3833,35.5001,21900.0
2010-08-23 11:30:00,51.71,51.91,51.71,51.86,14300.0,35.5276,35.665,35.5276,35.6306,14300.0
2010-08-23 12:00:00,51.86,51.94,51.76,51.79,7400.0,35.6306,35.6856,35.5619,35.5825,7400.0
2010-08-23 12:30:00,51.82,51.87,51.72,51.78,7200.0,35.6031,35.6375,35.5344,35.5757,7200.0
2010-08-23 13:00:00,51.75,51.88,51.73,51.82,4600.0,35.555,35.6444,35.5413,35.6031,4600.0
2010-08-23 13:30:00,51.83,51.93,51.79,51.9,16100.0,35.61,35.6787,35.5825,35.6581,16100.0
2010-08-23 14:00:00,51.9,52.0,51.88,51.92,13300.0,35.6581,35.7268,35.6444,35.6718,13300.0
2010-08-23 14:30:00,51.93,51.95,51.84,51.91,14500.0,35.6787,35.6925,35.6169,35.665,14500.0
2010-08-23 15:00:00,51.9,51.95,51.77,51.77,46200.0,35.6581,35.6925,35.5688,35.5688,46200.0
2010-08-23 15:30:00,51.79,51.79,51.51,51.58,23400.0,35.5825,35.5825,35.3902,35.4382,23400.0
2010-08-24 09:30:00,50.97,51.11,50.9,51.0,43700.0,35.0191,35.1153,34.971,35.0398,43700.0
2010-08-24 10:00:00,50.95,51.2,50.63,51.02,61600.0,35.0054,35.1772,34.7855,35.0535,61600.0
2010-08-24 10:30:00,51.02,51.24,50.89,51.24,15000.0,35.0535,35.2046,34.9642,35.2046,15000.0
2010-08-24 11:00:00,51.25,51.45,51.25,51.44,21600.0,35.2115,35.3489,35.2115,35.3421,21600.0
2010-08-24 11:30:00,51.45,51.57,51.33,51.33,18500.0,35.3489,35.4314,35.2665,35.2665,18500.0
2010-08-24 12:00:00,51.33,51.4,51.19,51.26,7200.0,35.2665,35.3146,35.1703,35.2184,7200.0
2010-08-24 12:30:00,51.32,51.32,51.24,51.25,10500.0,35.2596,35.2596,35.2046,35.2115,10500.0
2010-08-24 13:00:00,51.25,51.4,51.23,51.39,7500.0,35.2115,35.3146,35.1978,35.3077,7500.0
2010-08-24 13:30:00,51.39,51.39,51.16,51.19,15900.0,35.3077,35.3077,35.1497,35.1703,15900.0
2010-08-24 14:00:00,51.17,51.28,51.17,51.2,11000.0,35.1566,35.2321,35.1566,35.1772,11000.0
2010-08-24 14:30:00,51.17,51.31,51.17,51.24,6900.0,35.1566,35.2527,35.1566,35.2046,6900.0
2010-08-24 15:00:00,51.23,51.34,51.2,51.26,13900.0,35.1978,35.2734,35.1772,35.2184,13900.0
2010-08-24 15:30:00,51.25,51.28,51.05,51.09,15500.0,35.2115,35.2321,35.0741,35.1016,15500.0
2010-08-25 09:30:00,50.48,50.7,50.43,50.49,88000.0,34.6825,34.8336,34.6481,34.6894,88000.0
2010-08-25 10:00:00,50.54,50.7,50.39,50.47,51600.0,34.7237,34.8336,34.6207,34.6756,51600.0
2010-08-25 10:30:00,50.44,50.77,50.4,50.74,32000.0,34.655,34.8817,34.6275,34.8611,32000.0
2010-08-25 11:00:00,50.75,50.99,50.71,50.91,40600.0,34.868,35.0329,34.8405,34.9779,40600.0
2010-08-25 11:30:00,50.92,51.12,50.77,50.9,43400.0,34.9848,35.1222,34.8817,34.971,43400.0
2010-08-25 12:00:00,50.89,50.96,50.83,50.86,26900.0,34.9642,35.0123,34.923,34.9436,26900.0
2010-08-25 12:30:00,50.87,51.07,50.7,50.87,26500.0,34.9504,35.0878,34.8336,34.9504,26500.0
2010-08-25 13:00:00,50.86,50.86,50.74,50.74,10000.0,34.9436,34.9436,34.8611,34.8611,10000.0
2010-08-25 13:30:00,50.76,50.85,50.6,50.85,40000.0,34.8749,34.9367,34.7649,34.9367,40000.0
2010-08-25 14:00:00,50.81,50.94,50.81,50.86,8100.0,34.9092,34.9985,34.9092,34.9436,8100.0
2010-08-25 14:30:00,50.88,51.07,50.83,50.95,22600.0,34.9573,35.0878,34.923,35.0054,22600.0
2010-08-25 15:00:00,50.99,51.0,50.86,50.88,35500.0,35.0329,35.0398,34.9436,34.9573,35500.0
2010-08-25 15:30:00,50.88,51.06,50.85,51.01,136700.0,34.9573,35.081,34.9367,35.0466,136700.0
2010-08-26 09:30:00,51.3,51.68,51.24,51.6,87900.0,35.2459,35.507,35.2046,35.452,87900.0
2010-08-26 10:00:00,51.6,51.92,51.53,51.54,65800.0,35.452,35.6718,35.4039,35.4108,65800.0
2010-08-26 10:30:00,51.6,51.89,51.59,51.62,27700.0,35.452,35.6512,35.4451,35.4657,27700.0
2010-08-26 11:00:00,51.61,51.61,51.25,51.51,63100.0,35.4589,35.4589,35.2115,35.3902,63100.0
2010-08-26 11:30:00,51.54,51.57,51.39,51.47,84700.0,35.4108,35.4314,35.3077,35.3627,84700.0
2010-08-26 12:00:00,51.5,51.58,51.46,51.52,33700.0,35.3833,35.4382,35.3558,35.397,33700.0
2010-08-26 12:30:00,51.54,51.64,51.5,51.57,13100.0,35.4108,35.4795,35.3833,35.4314,13100.0
2010-08-26 13:00:00,51.56,51.56,51.36,51.43,9100.0,35.4245,35.4245,35.2871,35.3352,9100.0
2010-08-26 13:30:00,51.48,51.55,51.47,51.47,14500.0,35.3695,35.4176,35.3627,35.3627,14500.0
2010-08-26 14:00:00,51.47,51.5,51.21,51.27,26300.0,35.3627,35.3833,35.184,35.2253,26300.0
2010-08-26 14:30:00,51.21,51.27,51.16,51.16,18600.0,35.184,35.2253,35.1497,35.1497,18600.0
2010-08-26 15:00:00,51.18,51.37,51.11,51.29,14800.0,35.1634,35.294,35.1153,35.239,14800.0
2010-08-26 15:30:00,51.3,51.36,51.02,51.1,41900.0,35.2459,35.2871,35.0535,35.1085,41900.0
2010-08-27 09:30:00,51.7,51.72,51.24,51.24,47600.0,35.5207,35.5344,35.2046,35.2046,47600.0
2010-08-27 10:00:00,51.27,51.33,50.65,51.15,68300.0,35.2253,35.2665,34.7993,35.1428,68300.0
2010-08-27 10:30:00,51.17,51.33,51.1,51.33,25200.0,35.1566,35.2665,35.1085,35.2665,25200.0
2010-08-27 11:00:00,51.41,51.96,51.41,51.86,30600.0,35.3214,35.6993,35.3214,35.6306,30600.0
2010-08-27 11:30:00,51.85,51.89,51.69,51.69,11800.0,35.6238,35.6512,35.5138,35.5138,11800.0
2010-08-27 12:00:00,51.72,51.87,51.68,51.81,15200.0,35.5344,35.6375,35.507,35.5963,15200.0
2010-08-27 12:30:00,51.81,51.84,51.68,51.68,9300.0,35.5963,35.6169,35.507,35.507,9300.0
2010-08-27 13:00:00,51.67,51.87,51.67,51.86,20200.0,35.5001,35.6375,35.5001,35.6306,20200.0
2010-08-27 13:30:00,51.89,51.96,51.84,51.95,17500.0,35.6512,35.6993,35.6169,35.6925,17500.0
2010-08-27 14:00:00,51.95,51.95,51.8,51.81,10300.0,35.6925,35.6925,35.5894,35.5963,10300.0
2010-08-27 14:30:00,51.83,51.89,51.82,51.82,16600.0,35.61,35.6512,35.6031,35.6031,16600.0
2010-08-27 15:00:00,51.82,51.87,51.69,51.87,12600.0,35.6031,35.6375,35.5138,35.6375,12600.0
2010-08-27 15:30:00,51.85,51.9,51.79,51.88,21300.0,35.6238,35.6581,35.5825,35.6444,21300.0
2010-08-30 09:30:00,51.56,51.91,51.56,51.91,31300.0,35.4245,35.665,35.4245,35.665,31300.0
2010-08-30 10:00:00,51.89,51.91,51.57,51.66,31900.0,35.6512,35.665,35.4314,35.4932,31900.0
2010-08-30 10:30:00,51.6,51.87,51.5,51.73,69200.0,35.452,35.6375,35.3833,35.5413,69200.0
2010-08-30 11:00:00,51.74,51.82,51.6,51.74,35100.0,35.5482,35.6031,35.452,35.5482,35100.0
2010-08-30 11:30:00,51.68,51.81,51.62,51.73,16000.0,35.507,35.5963,35.4657,35.5413,16000.0
2010-08-30 12:00:00,51.73,51.79,51.62,51.67,11100.0,35.5413,35.5825,35.4657,35.5001,11100.0
2010-08-30 12:30:00,51.72,51.86,51.67,51.8,10500.0,35.5344,35.6306,35.5001,35.5894,10500.0
2010-08-30 13:00:00,51.81,51.85,51.64,51.64,9200.0,35.5963,35.6238,35.4795,35.4795,9200.0
2010-08-30 13:30:00,51.69,51.69,51.5,51.5,17400.0,35.5138,35.5138,35.3833,35.3833,17400.0
2010-08-30 14:00:00,51.49,51.51,51.34,51.42,25500.0,35.3764,35.3902,35.2734,35.3283,25500.0
2010-08-30 14:30:00,51.46,51.54,51.38,51.47,18100.0,35.3558,35.4108,35.3008,35.3627,18100.0
2010-08-30 15:00:00,51.48,51.53,51.21,51.24,29900.0,35.3695,35.4039,35.184,35.2046,29900.0
2010-08-30 15:30:00,51.25,51.3,51.13,51.18,74200.0,35.2115,35.2459,35.1291,35.1634,74200.0
2010-08-31 09:30:00,51.7,51.92,51.53,51.67,50700.0,35.5207,35.6718,35.4039,35.5001,50700.0
2010-08-31 10:00:00,51.69,52.25,51.69,52.16,58300.0,35.5138,35.8986,35.5138,35.8367,58300.0
2010-08-31 10:30:00,52.14,52.2,51.86,52.0,35300.0,35.823,35.8642,35.6306,35.7268,35300.0
2010-08-31 11:00:00,51.98,52.1,51.75,52.08,32300.0,35.7131,35.7955,35.555,35.7818,32300.0
2010-08-31 11:30:00,52.04,52.5,52.04,52.41,37300.0,35.7543,36.0703,35.7543,36.0085,37300.0
2010-08-31 12:00:00,52.41,52.45,52.27,52.31,41700.0,36.0085,36.036,35.9123,35.9398,41700.0
2010-08-31 12:30:00,52.31,52.33,52.05,52.06,57800.0,35.9398,35.9535,35.7612,35.768,57800.0
2010-08-31 13:00:00,52.09,52.24,52.09,52.24,6500.0,35.7886,35.8917,35.7886,35.8917,6500.0
2010-08-31 13:30:00,52.23,52.34,52.2,52.25,10800.0,35.8848,35.9604,35.8642,35.8986,10800.0
2010-08-31 14:00:00,52.25,52.3,52.08,52.1,17700.0,35.8986,35.9329,35.7818,35.7955,17700.0
2010-08-31 14:30:00,52.1,52.1,51.94,51.94,33100.0,35.7955,35.7955,35.6856,35.6856,33100.0
2010-08-31 15:00:00,51.98,52.01,51.9,51.92,25700.0,35.7131,35.7337,35.6581,35.6718,25700.0
2010-08-31 15:30:00,51.92,52.08,51.9,52.0,38000.0,35.6718,35.7818,35.6581,35.7268,38000.0
2010-09-01 09:30:00,53.54,53.81,53.42,53.81,108400.0,36.7849,36.9704,36.7024,36.9704,108400.0
2010-09-01 10:00:00,53.83,54.31,53.82,54.21,110800.0,36.9841,37.3139,36.9772,37.2452,110800.0
2010-09-01 10:30:00,54.22,54.53,54.22,54.46,96100.0,37.2521,37.4651,37.2521,37.417,96100.0
2010-09-01 11:00:00,54.47,54.51,54.35,54.48,43900.0,37.4238,37.4513,37.3414,37.4307,43900.0
2010-09-01 11:30:00,54.47,54.6,54.45,54.45,50600.0,37.4238,37.5131,37.4101,37.4101,50600.0
2010-09-01 12:00:00,54.47,54.49,54.26,54.26,28800.0,37.4238,37.4376,37.2796,37.2796,28800.0
2010-09-01 12:30:00,54.25,54.26,54.19,54.24,3300.0,37.2727,37.2796,37.2315,37.2658,3300.0
2010-09-01 13:00:00,54.21,54.24,54.11,54.12,11700.0,37.2452,37.2658,37.1765,37.1834,11700.0
2010-09-01 13:30:00,54.15,54.17,54.07,54.1,42900.0,37.204,37.2177,37.149,37.1696,42900.0
2010-09-01 14:00:00,54.1,54.14,53.97,54.0,50400.0,37.1696,37.1971,37.0803,37.1009,50400.0
2010-09-01 14:30:00,54.03,54.08,53.96,54.01,29500.0,37.1215,37.1559,37.0734,37.1078,29500.0
2010-09-01 15:00:00,54.01,54.17,53.97,54.15,54300.0,37.1078,37.2177,37.0803,37.204,54300.0
2010-09-01 15:30:00,54.15,54.39,54.06,54.18,142100.0,37.204,37.3689,37.1421,37.2246,142100.0
2010-09-02 09:30:00,54.79,54.82,54.55,54.66,97800.0,37.6437,37.6643,37.4788,37.5544,97800.0
2010-09-02 10:00:00,54.66,54.73,54.52,54.67,86000.0,37.5544,37.6025,37.4582,37.5612,86000.0
2010-09-02 10:30:00,54.68,54.81,54.6,54.81,27700.0,37.5681,37.6574,37.5131,37.6574,27700.0
2010-09-02 11:00:00,54.84,54.88,54.5,54.68,50500.0,37.678,37.7055,37.4444,37.5681,50500.0
2010-09-02 11:30:00,54.7,54.73,54.53,54.65,16300.0,37.5819,37.6025,37.4651,37.5475,16300.0
2010-09-02 12:00:00,54.63,54.7,54.62,54.62,8400.0,37.5338,37.5819,37.5269,37.5269,8400.0
2010-09-02 12:30:00,54.64,54.67,54.6,54.62,28100.0,37.5406,37.5612,37.5131,37.5269,28100.0
2010-09-02 13:00:00,54.61,54.67,54.6,54.61,12100.0,37.52,37.5612,37.5131,37.52,12100.0
2010-09-02 13:30:00,54.61,54.68,54.6,54.66,7100.0,37.52,37.5681,37.5131,37.5544,7100.0
2010-09-02 14:00:00,54.67,54.83,54.64,54.64,17500.0,37.5612,37.6712,37.5406,37.5406,17500.0
2010-09-02 14:30:00,54.65,54.67,54.63,54.65,13100.0,37.5475,37.5612,37.5338,37.5475,13100.0
2010-09-02 15:00:00,54.62,54.73,54.62,54.7,25200.0,37.5269,37.6025,37.5269,37.5819,25200.0
2010-09-02 15:30:00,54.7,54.94,54.68,54.94,51200.0,37.5819,37.7467,37.5681,37.7467,51200.0
2010-09-03 09:30:00,55.19,55.34,55.18,55.18,84100.0,37.9185,38.0216,37.9116,37.9116,84100.0
2010-09-03 10:00:00,55.18,55.18,54.78,54.78,33000.0,37.9116,37.9116,37.6368,37.6368,33000.0
2010-09-03 10:30:00,54.78,54.78,54.54,54.62,45100.0,37.6368,37.6368,37.4719,37.5269,45100.0
2010-09-03 11:00:00,54.61,54.78,54.45,54.61,27100.0,37.52,37.6368,37.4101,37.52,27100.0
2010-09-03 11:30:00,54.63,54.84,54.55,54.82,27800.0,37.5338,37.678,37.4788,37.6643,27800.0
2010-09-03 12:00:00,54.81,54.92,54.75,54.87,14300.0,37.6574,37.733,37.6162,37.6987,14300.0
2010-09-03 12:30:00,54.85,54.85,54.73,54.78,19300.0,37.6849,37.6849,37.6025,37.6368,19300.0
2010-09-03 13:00:00,54.78,54.8,54.73,54.75,8000.0,37.6368,37.6506,37.6025,37.6162,8000.0
2010-09-03 13:30:00,54.77,54.85,54.72,54.85,14200.0,37.6299,37.6849,37.5956,37.6849,14200.0
2010-09-03 14:00:00,54.85,54.85,54.8,54.81,9900.0,37.6849,37.6849,37.6506,37.6574,9900.0
2010-09-03 14:30:00,54.81,54.83,54.8,54.8,29300.0,37.6574,37.6712,37.6506,37.6506,29300.0
2010-09-03 15:00:00,54.8,54.94,54.8,54.94,11300.0,37.6506,37.7467,37.6506,37.7467,11300.0
2010-09-03 15:30:00,54.95,55.16,54.9,55.15,86900.0,37.7536,37.8979,37.7193,37.891,86900.0
2010-09-07 09:30:00,55.15,55.25,55.03,55.03,71300.0,37.891,37.9597,37.8086,37.8086,71300.0
2010-09-07 10:00:00,55.02,55.04,54.63,54.7,29000.0,37.8017,37.8155,37.5338,37.5819,29000.0
2010-09-07 10:30:00,54.67,54.74,54.56,54.67,16300.0,37.5612,37.6093,37.4857,37.5612,16300.0
2010-09-07 11:00:00,54.67,54.71,54.26,54.63,57700.0,37.5612,37.5887,37.2796,37.5338,57700.0
2010-09-07 11:30:00,54.64,54.69,54.51,54.64,10400.0,37.5406,37.575,37.4513,37.5406,10400.0
2010-09-07 12:00:00,54.6,54.7,54.52,54.6,6900.0,37.5131,37.5819,37.4582,37.5131,6900.0
2010-09-07 12:30:00,54.57,54.66,54.49,54.6,12700.0,37.4925,37.5544,37.4376,37.5131,12700.0
2010-09-07 13:00:00,54.66,54.74,54.61,54.7,11200.0,37.5544,37.6093,37.52,37.5819,11200.0
2010-09-07 13:30:00,54.72,54.73,54.58,54.72,12200.0,37.5956,37.6025,37.4994,37.5956,12200.0
2010-09-07 14:00:00,54.69,54.73,54.62,54.66,8900.0,37.575,37.6025,37.5269,37.5544,8900.0
2010-09-07 14:30:00,54.63,54.65,54.47,54.56,26300.0,37.5338,37.5475,37.4238,37.4857,26300.0
2010-09-07 15:00:00,54.53,54.55,54.42,54.45,35500.0,37.4651,37.4788,37.3895,37.4101,35500.0
2010-09-07 15:30:00,54.46,54.56,54.23,54.35,44300.0,37.417,37.4857,37.2589,37.3414,44300.0
2010-09-08 09:30:00,54.98,55.33,54.98,55.24,66500.0,37.7742,38.0147,37.7742,37.9529,66500.0
2010-09-08 10:00:00,55.24,55.46,55.19,55.38,46600.0,37.9529,38.104,37.9185,38.0491,46600.0
2010-09-08 10:30:00,55.35,55.57,55.35,55.35,25300.0,38.0284,38.1796,38.0284,38.0284,25300.0
2010-09-08 11:00:00,55.35,55.73,55.35,55.7,69800.0,38.0284,38.2895,38.0284,38.2689,69800.0
2010-09-08 11:30:00,55.7,55.77,55.51,55.54,21300.0,38.2689,38.317,38.1384,38.159,21300.0
2010-09-08 12:00:00,55.52,55.61,55.52,55.59,7600.0,38.1452,38.2071,38.1452,38.1933,7600.0
2010-09-08 12:30:00,55.61,55.98,55.61,55.96,65700.0,38.2071,38.4613,38.2071,38.4475,65700.0
2010-09-08 13:00:00,55.92,55.95,55.82,55.82,24800.0,38.4201,38.4407,38.3514,38.3514,24800.0
2010-09-08 13:30:00,55.83,55.89,55.61,55.71,52400.0,38.3582,38.3994,38.2071,38.2758,52400.0
2010-09-08 14:00:00,55.69,55.74,55.59,55.65,35800.0,38.262,38.2964,38.1933,38.2346,35800.0
2010-09-08 14:30:00,55.66,55.83,55.61,55.65,41300.0,38.2414,38.3582,38.2071,38.2346,41300.0
2010-09-08 15:00:00,55.65,55.69,55.58,55.59,128000.0,38.2346,38.262,38.1865,38.1933,128000.0
2010-09-08 15:30:00,55.6,55.65,55.49,55.64,167200.0,38.2002,38.2346,38.1246,38.2277,167200.0
2010-09-09 09:30:00,55.92,55.92,55.57,55.65,103100.0,38.4201,38.4201,38.1796,38.2346,103100.0
2010-09-09 10:00:00,55.64,55.71,55.41,55.48,101400.0,38.2277,38.2758,38.0697,38.1178,101400.0
2010-09-09 10:30:00,55.48,55.49,55.17,55.31,66400.0,38.1178,38.1246,37.9048,38.001,66400.0
2010-09-09 11:00:00,55.25,55.34,55.13,55.3,49800.0,37.9597,38.0216,37.8773,37.9941,49800.0
2010-09-09 11:30:00,55.22,55.39,55.09,55.09,39900.0,37.9391,38.0559,37.8498,37.8498,39900.0
2010-09-09 12:00:00,55.08,55.19,55.07,55.18,13700.0,37.8429,37.9185,37.8361,37.9116,13700.0
2010-09-09 12:30:00,55.14,55.18,54.97,54.97,11100.0,37.8842,37.9116,37.7674,37.7674,11100.0
2010-09-09 13:00:00,54.94,54.95,54.8,54.8,15000.0,37.7467,37.7536,37.6506,37.6506,15000.0
2010-09-09 13:30:00,54.77,54.9,54.74,54.83,17800.0,37.6299,37.7193,37.6093,37.6712,17800.0
2010-09-09 14:00:00,54.8,54.94,54.75,54.84,31900.0,37.6506,37.7467,37.6162,37.678,31900.0
2010-09-09 14:30:00,54.87,54.97,54.83,54.94,21700.0,37.6987,37.7674,37.6712,37.7467,21700.0
2010-09-09 15:00:00,54.94,55.08,54.94,55.08,15000.0,37.7467,37.8429,37.7467,37.8429,15000.0
2010-09-09 15:30:00,55.1,55.13,54.93,55.05,38900.0,37.8567,37.8773,37.7399,37.8223,38900.0
2010-09-10 09:30:00,54.25,54.53,54.12,54.47,158900.0,37.2727,37.4651,37.1834,37.4238,158900.0
2010-09-10 10:00:00,54.45,54.61,54.37,54.58,45300.0,37.4101,37.52,37.3551,37.4994,45300.0
2010-09-10 10:30:00,54.57,54.67,54.5,54.65,25400.0,37.4925,37.5612,37.4444,37.5475,25400.0
2010-09-10 11:00:00,54.67,54.79,54.6,54.79,24400.0,37.5612,37.6437,37.5131,37.6437,24400.0
2010-09-10 11:30:00,54.77,54.81,54.65,54.68,42200.0,37.6299,37.6574,37.5475,37.5681,42200.0
2010-09-10 12:00:00,54.68,54.75,54.56,54.68,30500.0,37.5681,37.6162,37.4857,37.5681,30500.0
2010-09-10 12:30:00,54.69,54.69,54.54,54.59,35000.0,37.575,37.575,37.4719,37.5063,35000.0
2010-09-10 13:00:00,54.59,54.67,54.55,54.67,20300.0,37.5063,37.5612,37.4788,37.5612,20300.0
2010-09-10 13:30:00,54.66,54.72,54.65,54.7,17900.0,37.5544,37.5956,37.5475,37.5819,17900.0
2010-09-10 14:00:00,54.7,54.85,54.66,54.85,28600.0,37.5819,37.6849,37.5544,37.6849,28600.0
2010-09-10 14:30:00,54.85,54.88,54.73,54.8,36700.0,37.6849,37.7055,37.6025,37.6506,36700.0
2010-09-10 15:00:00,54.8,54.89,54.73,54.86,17200.0,37.6506,37.7124,37.6025,37.6918,17200.0
2010-09-10 15:30:00,54.86,54.89,54.71,54.79,31600.0,37.6918,37.7124,37.5887,37.6437,31600.0
2010-09-13 09:30:00,55.24,55.3,55.16,55.17,28900.0,37.9529,37.9941,37.8979,37.9048,28900.0
2010-09-13 10:00:00,55.17,55.25,55.17,55.25,15700.0,37.9048,37.9597,37.9048,37.9597,15700.0
2010-09-13 10:30:00,55.25,55.32,55.22,55.32,18600.0,37.9597,38.0078,37.9391,38.0078,18600.0
2010-09-13 11:00:00,55.31,55.35,55.25,55.29,29800.0,38.001,38.0284,37.9597,37.9872,29800.0
2010-09-13 11:30:00,55.26,55.3,55.16,55.27,28200.0,37.9666,37.9941,37.8979,37.9735,28200.0
2010-09-13 12:00:00,55.29,55.29,54.99,55.02,30000.0,37.9872,37.9872,37.7811,37.8017,30000.0
2010-09-13 12:30:00,55.04,55.15,55.04,55.09,23200.0,37.8155,37.891,37.8155,37.8498,23200.0
2010-09-13 13:00:00,55.09,55.23,55.06,55.2,16900.0,37.8498,37.946,37.8292,37.9254,16900.0
2010-09-13 13:30:00,55.21,55.3,55.21,55.29,20200.0,37.9323,37.9941,37.9323,37.9872,20200.0
2010-09-13 14:00:00,55.3,55.33,55.23,55.33,26700.0,37.9941,38.0147,37.946,38.0147,26700.0
2010-09-13 14:30:00,55.32,55.52,55.31,55.44,102200.0,38.0078,38.1452,38.001,38.0903,102200.0
2010-09-13 15:00:00,55.45,55.49,55.39,55.49,61800.0,38.0971,38.1246,38.0559,38.1246,61800.0
2010-09-13 15:30:00,55.48,55.58,55.43,55.56,77400.0,38.1178,38.1865,38.0834,38.1727,77400.0
2010-09-14 09:30:00,55.31,55.45,55.14,55.45,82300.0,38.001,38.0971,37.8842,38.0971,82300.0
2010-09-14 10:00:00,55.45,55.73,55.34,55.73,49000.0,38.0971,38.2895,38.0216,38.2895,49000.0
2010-09-14 10:30:00,55.75,55.92,55.68,55.78,46100.0,38.3033,38.4201,38.2552,38.3239,46100.0
2010-09-14 11:00:00,55.85,55.99,55.82,55.84,49900.0,38.372,38.4682,38.3514,38.3651,49900.0
2010-09-14 11:30:00,55.92,55.99,55.84,55.99,16200.0,38.4201,38.4682,38.3651,38.4682,16200.0
2010-09-14 12:00:00,55.99,56.0,55.91,55.96,23600.0,38.4682,38.475,38.4132,38.4475,23600.0
2010-09-14 12:30:00,55.94,55.95,55.89,55.94,12800.0,38.4338,38.4407,38.3994,38.4338,12800.0
2010-09-14 13:00:00,55.93,55.93,55.82,55.82,13300.0,38.4269,38.4269,38.3514,38.3514,13300.0
2010-09-14 13:30:00,55.86,55.97,55.72,55.81,25600.0,38.3788,38.4544,38.2827,38.3445,25600.0
2010-09-14 14:00:00,55.82,55.9,55.76,55.79,11500.0,38.3514,38.4063,38.3101,38.3307,11500.0
2010-09-14 14:30:00,55.79,55.92,55.75,55.9,18700.0,38.3307,38.4201,38.3033,38.4063,18700.0
2010-09-14 15:00:00,55.9,55.96,55.86,55.93,28600.0,38.4063,38.4475,38.3788,38.4269,28600.0
2010-09-14 15:30:00,55.94,55.98,55.8,55.8,73800.0,38.4338,38.4613,38.3376,38.3376,73800.0
2010-09-15 09:30:00,55.81,55.81,55.67,55.81,37800.0,38.3445,38.3445,38.2483,38.3445,37800.0
2010-09-15 10:00:00,55.81,56.04,55.81,55.93,67100.0,38.3445,38.5025,38.3445,38.4269,67100.0
2010-09-15 10:30:00,55.98,56.45,55.97,56.45,41900.0,38.4613,38.7842,38.4544,38.7842,41900.0
2010-09-15 11:00:00,56.44,56.49,56.21,56.39,150400.0,38.7773,38.8117,38.6193,38.743,150400.0
2010-09-15 11:30:00,56.4,56.45,56.33,56.43,39400.0,38.7498,38.7842,38.7018,38.7705,39400.0
2010-09-15 12:00:00,56.44,56.45,56.32,56.43,19400.0,38.7773,38.7842,38.6949,38.7705,19400.0
2010-09-15 12:30:00,56.4,56.45,56.32,56.35,39100.0,38.7498,38.7842,38.6949,38.7155,39100.0
2010-09-15 13:00:00,56.35,56.39,56.3,56.32,33100.0,38.7155,38.743,38.6811,38.6949,33100.0
2010-09-15 13:30:00,56.32,56.41,56.26,56.29,33400.0,38.6949,38.7567,38.6537,38.6743,33400.0
2010-09-15 14:00:00,56.33,56.34,56.25,56.34,18900.0,38.7018,38.7086,38.6468,38.7086,18900.0
2010-09-15 14:30:00,56.33,56.4,56.28,56.39,32000.0,38.7018,38.7498,38.6674,38.743,32000.0
2010-09-15 15:00:00,56.4,56.43,56.25,56.42,20700.0,38.7498,38.7705,38.6468,38.7636,20700.0
2010-09-15 15:30:00,56.43,56.44,56.25,56.31,41500.0,38.7705,38.7773,38.6468,38.688,41500.0
2010-09-16 09:30:00,56.01,56.1,55.86,56.1,52500.0,38.4819,38.5437,38.3788,38.5437,52500.0
2010-09-16 10:00:00,56.08,56.3,56.0,56.24,33900.0,38.53,38.6811,38.475,38.6399,33900.0
2010-09-16 10:30:00,56.25,56.43,56.1,56.35,55400.0,38.6468,38.7705,38.5437,38.7155,55400.0
2010-09-16 11:00:00,56.35,56.41,56.27,56.41,28500.0,38.7155,38.7567,38.6605,38.7567,28500.0
2010-09-16 11:30:00,56.39,56.39,56.14,56.17,8900.0,38.743,38.743,38.5712,38.5918,8900.0
2010-09-16 12:00:00,56.15,56.18,56.11,56.16,12800.0,38.5781,38.5987,38.5506,38.585,12800.0
2010-09-16 12:30:00,56.14,56.26,56.13,56.21,7500.0,38.5712,38.6537,38.5643,38.6193,7500.0
2010-09-16 13:00:00,56.2,56.27,56.12,56.15,27900.0,38.6124,38.6605,38.5575,38.5781,27900.0
2010-09-16 13:30:00,56.15,56.25,56.11,56.22,45100.0,38.5781,38.6468,38.5506,38.6262,45100.0
2010-09-16 14:00:00,56.23,56.42,56.2,56.35,32900.0,38.633,38.7636,38.6124,38.7155,32900.0
2010-09-16 14:30:00,56.35,56.41,56.31,56.37,16100.0,38.7155,38.7567,38.688,38.7292,16100.0
2010-09-16 15:00:00,56.37,56.48,56.34,56.44,42500.0,38.7292,38.8048,38.7086,38.7773,42500.0
2010-09-16 15:30:00,56.45,56.52,56.24,56.28,45200.0,38.7842,38.8323,38.6399,38.6674,45200.0
2010-09-17 09:30:00,56.02,56.22,55.32,55.82,106500.0,38.4888,38.6262,38.0078,38.3514,106500.0
2010-09-17 10:00:00,55.64,55.7,55.4,55.4,57000.0,38.2277,38.2689,38.0628,38.0628,57000.0
2010-09-17 10:30:00,55.39,55.51,55.2,55.51,29800.0,38.0559,38.1384,37.9254,38.1384,29800.0
2010-09-17 11:00:00,55.52,55.84,55.52,55.59,66200.0,38.1452,38.3651,38.1452,38.1933,66200.0
2010-09-17 11:30:00,55.57,55.57,54.95,55.17,42800.0,38.1796,38.1796,37.7536,37.9048,42800.0
2010-09-17 12:00:00,55.21,55.35,55.15,55.27,21000.0,37.9323,38.0284,37.891,37.9735,21000.0
2010-09-17 12:30:00,55.27,55.32,55.19,55.22,8300.0,37.9735,38.0078,37.9185,37.9391,8300.0
2010-09-17 13:00:00,55.23,55.26,55.11,55.17,9900.0,37.946,37.9666,37.8635,37.9048,9900.0
2010-09-17 13:30:00,55.18,55.34,55.18,55.3,23400.0,37.9116,38.0216,37.9116,37.9941,23400.0
2010-09-17 14:00:00,55.28,55.35,55.26,55.35,8000.0,37.9803,38.0284,37.9666,38.0284,8000.0
2010-09-17 14:30:00,55.34,55.42,55.32,55.33,10400.0,38.0216,38.0765,38.0078,38.0147,10400.0
2010-09-17 15:00:00,55.38,55.38,55.22,55.27,15300.0,38.0491,38.0491,37.9391,37.9735,15300.0
2010-09-17 15:30:00,55.29,55.39,55.29,55.36,30700.0,37.9872,38.0559,37.9872,38.0353,30700.0
2010-09-20 09:30:00,55.57,55.65,55.45,55.6,37200.0,38.1796,38.2346,38.0971,38.2002,37200.0
2010-09-20 10:00:00,55.54,56.16,55.54,56.15,47800.0,38.159,38.585,38.159,38.5781,47800.0
2010-09-20 10:30:00,56.15,56.34,56.12,56.31,23200.0,38.5781,38.7086,38.5575,38.688,23200.0
2010-09-20 11:00:00,56.32,56.32,56.17,56.31,28200.0,38.6949,38.6949,38.5918,38.688,28200.0
2010-09-20 11:30:00,56.26,56.28,55.9,55.94,68700.0,38.6537,38.6674,38.4063,38.4338,68700.0
2010-09-20 12:00:00,55.98,56.07,55.95,56.05,17500.0,38.4613,38.5231,38.4407,38.5094,17500.0
2010-09-20 12:30:00,56.04,56.1,56.0,56.07,9900.0,38.5025,38.5437,38.475,38.5231,9900.0
2010-09-20 13:00:00,56.07,56.1,56.02,56.05,6000.0,38.5231,38.5437,38.4888,38.5094,6000.0
2010-09-20 13:30:00,56.07,56.09,56.02,56.08,10000.0,38.5231,38.5369,38.4888,38.53,10000.0
2010-09-20 14:00:00,56.05,56.05,55.97,56.02,13300.0,38.5094,38.5094,38.4544,38.4888,13300.0
2010-09-20 14:30:00,56.02,56.17,56.01,56.13,16700.0,38.4888,38.5918,38.4819,38.5643,16700.0
2010-09-20 15:00:00,56.14,56.26,56.1,56.13,27400.0,38.5712,38.6537,38.5437,38.5643,27400.0
2010-09-20 15:30:00,56.13,56.29,56.12,56.16,27000.0,38.5643,38.6743,38.5575,38.585,27000.0
2010-09-21 09:30:00,56.36,56.36,56.21,56.3,98400.0,38.7224,38.7224,38.6193,38.6811,98400.0
2010-09-21 10:00:00,56.3,56.52,56.26,56.48,81100.0,38.6811,38.8323,38.6537,38.8048,81100.0
2010-09-21 10:30:00,56.48,56.55,56.2,56.25,64300.0,38.8048,38.8529,38.6124,38.6468,64300.0
2010-09-21 11:00:00,56.24,56.24,55.87,55.91,37400.0,38.6399,38.6399,38.3857,38.4132,37400.0
2010-09-21 11:30:00,55.9,56.1,55.85,56.06,18300.0,38.4063,38.5437,38.372,38.5162,18300.0
2010-09-21 12:00:00,56.1,56.1,55.95,55.96,7300.0,38.5437,38.5437,38.4407,38.4475,7300.0
2010-09-21 12:30:00,55.96,55.98,55.92,55.92,5400.0,38.4475,38.4613,38.4201,38.4201,5400.0
2010-09-21 13:00:00,55.95,55.95,55.82,55.93,8300.0,38.4407,38.4407,38.3514,38.4269,8300.0
2010-09-21 13:30:00,55.93,55.93,55.74,55.76,44400.0,38.4269,38.4269,38.2964,38.3101,44400.0
2010-09-21 14:00:00,55.74,56.18,55.66,56.07,74500.0,38.2964,38.5987,38.2414,38.5231,74500.0
2010-09-21 14:30:00,56.06,56.35,56.04,56.25,91900.0,38.5162,38.7155,38.5025,38.6468,91900.0
2010-09-21 15:00:00,56.3,56.35,56.16,56.19,33000.0,38.6811,38.7155,38.585,38.6056,33000.0
2010-09-21 15:30:00,56.16,56.2,55.9,56.13,34700.0,38.585,38.6124,38.4063,38.5643,34700.0
2010-09-22 09:30:00,56.64,56.82,56.62,56.67,63500.0,38.9147,39.0384,38.901,38.9354,63500.0
2010-09-22 10:00:00,56.68,56.8,56.35,56.5,61300.0,38.9422,39.0247,38.7155,38.8186,61300.0
2010-09-22 10:30:00,56.5,56.52,56.25,56.34,46200.0,38.8186,38.8323,38.6468,38.7086,46200.0
2010-09-22 11:00:00,56.37,56.46,55.85,56.1,39700.0,38.7292,38.7911,38.372,38.5437,39700.0
2010-09-22 11:30:00,56.07,56.11,56.02,56.1,3400.0,38.5231,38.5506,38.4888,38.5437,3400.0
2010-09-22 12:00:00,56.14,56.16,56.06,56.09,9000.0,38.5712,38.585,38.5162,38.5369,9000.0
2010-09-22 12:30:00,56.07,56.32,56.0,56.14,65300.0,38.5231,38.6949,38.475,38.5712,65300.0
2010-09-22 13:00:00,56.13,56.17,56.0,56.07,14400.0,38.5643,38.5918,38.475,38.5231,14400.0
2010-09-22 13:30:00,56.07,56.21,56.07,56.14,7500.0,38.5231,38.6193,38.5231,38.5712,7500.0
2010-09-22 14:00:00,56.15,56.15,56.08,56.11,10600.0,38.5781,38.5781,38.53,38.5506,10600.0
2010-09-22 14:30:00,56.13,56.23,56.12,56.23,8900.0,38.5643,38.633,38.5575,38.633,8900.0
2010-09-22 15:00:00,56.23,56.28,56.14,56.15,16600.0,38.633,38.6674,38.5712,38.5781,16600.0
2010-09-22 15:30:00,56.17,56.25,56.02,56.06,42800.0,38.5918,38.6468,38.4888,38.5162,42800.0
2010-09-23 09:30:00,56.16,56.16,55.86,55.99,53900.0,38.585,38.585,38.3788,38.4682,53900.0
2010-09-23 10:00:00,56.0,56.4,56.0,56.4,26800.0,38.475,38.7498,38.475,38.7498,26800.0
2010-09-23 10:30:00,56.41,56.72,56.41,56.44,64700.0,38.7567,38.9697,38.7567,38.7773,64700.0
2010-09-23 11:00:00,56.43,56.68,56.41,56.6,48100.0,38.7705,38.9422,38.7567,38.8873,48100.0
2010-09-23 11:30:00,56.61,56.74,56.61,56.69,13200.0,38.8941,38.9834,38.8941,38.9491,13200.0
2010-09-23 12:00:00,56.69,56.75,56.69,56.73,18700.0,38.9491,38.9903,38.9491,38.9766,18700.0
2010-09-23 12:30:00,56.73,56.75,56.67,56.75,30200.0,38.9766,38.9903,38.9354,38.9903,30200.0
2010-09-23 13:00:00,56.78,56.78,56.68,56.76,9300.0,39.0109,39.0109,38.9422,38.9972,9300.0
2010-09-23 13:30:00,56.73,56.77,56.68,56.7,31400.0,38.9766,39.0041,38.9422,38.956,31400.0
2010-09-23 14:00:00,56.72,56.74,56.69,56.71,9400.0,38.9697,38.9834,38.9491,38.9628,9400.0
2010-09-23 14:30:00,56.69,56.71,56.49,56.51,14400.0,38.9491,38.9628,38.8117,38.8254,14400.0
2010-09-23 15:00:00,56.5,56.55,56.46,56.48,33800.0,38.8186,38.8529,38.7911,38.8048,33800.0
2010-09-23 15:30:00,56.46,56.55,56.4,56.41,87900.0,38.7911,38.8529,38.7498,38.7567,87900.0
2010-09-24 09:30:00,57.81,58.01,57.68,57.86,119800.0,39.7186,39.856,39.6293,39.7529,119800.0
2010-09-24 10:00:00,57.84,58.1,57.76,57.96,79100.0,39.7392,39.9178,39.6842,39.8217,79100.0
2010-09-24 10:30:00,57.96,58.07,57.75,58.05,46000.0,39.8217,39.8972,39.6774,39.8835,46000.0
2010-09-24 11:00:00,58.05,58.3,58.04,58.23,86000.0,39.8835,40.0552,39.8766,40.0072,86000.0
2010-09-24 11:30:00,58.25,58.31,58.06,58.19,34200.0,40.0209,40.0621,39.8904,39.9797,34200.0
2010-09-24 12:00:00,58.18,58.22,58.1,58.17,32700.0,39.9728,40.0003,39.9178,39.9659,32700.0
2010-09-24 12:30:00,58.22,58.25,58.12,58.15,24800.0,40.0003,40.0209,39.9316,39.9522,24800.0
2010-09-24 13:00:00,58.18,58.28,58.15,58.26,22700.0,39.9728,40.0415,39.9522,40.0278,22700.0
2010-09-24 13:30:00,58.25,58.33,58.15,58.17,35800.0,40.0209,40.0759,39.9522,39.9659,35800.0
2010-09-24 14:00:00,58.17,58.24,58.12,58.23,39900.0,39.9659,40.014,39.9316,40.0072,39900.0
2010-09-24 14:30:00,58.23,58.33,58.14,58.31,43800.0,40.0072,40.0759,39.9453,40.0621,43800.0
2010-09-24 15:00:00,58.31,58.42,58.16,58.39,40900.0,40.0621,40.1377,39.9591,40.1171,40900.0
2010-09-24 15:30:00,58.4,58.56,58.38,58.53,94500.0,40.124,40.2339,40.1102,40.2133,94500.0
2010-09-27 09:30:00,58.26,58.27,57.87,57.98,70900.0,40.0278,40.0346,39.7598,39.8354,70900.0
2010-09-27 10:00:00,57.97,58.04,57.8,57.96,48900.0,39.8285,39.8766,39.7117,39.8217,48900.0
2010-09-27 10:30:00,58.0,58.23,57.85,58.2,40800.0,39.8491,40.0072,39.7461,39.9865,40800.0
2010-09-27 11:00:00,58.2,58.21,57.98,58.02,58400.0,39.9865,39.9934,39.8354,39.8629,58400.0
2010-09-27 11:30:00,58.04,58.12,57.97,58.01,9800.0,39.8766,39.9316,39.8285,39.856,9800.0
2010-09-27 12:00:00,58.01,58.16,58.0,58.16,11200.0,39.856,39.9591,39.8491,39.9591,11200.0
2010-09-27 12:30:00,58.16,58.2,58.12,58.14,14100.0,39.9591,39.9865,39.9316,39.9453,14100.0
2010-09-27 13:00:00,58.15,58.2,58.09,58.1,12800.0,39.9522,39.9865,39.911,39.9178,12800.0
2010-09-27 13:30:00,58.1,58.21,58.09,58.19,22500.0,39.9178,39.9934,39.911,39.9797,22500.0
2010-09-27 14:00:00,58.19,58.23,58.07,58.08,30700.0,39.9797,40.0072,39.8972,39.9041,30700.0
2010-09-27 14:30:00,58.1,58.17,57.97,57.98,37600.0,39.9178,39.9659,39.8285,39.8354,37600.0
2010-09-27 15:00:00,57.97,58.07,57.93,57.94,44400.0,39.8285,39.8972,39.801,39.8079,44400.0
2010-09-27 15:30:00,57.95,57.95,57.67,57.79,63300.0,39.8148,39.8148,39.6224,39.7049,63300.0
2010-09-28 09:30:00,58.18,58.18,57.8,58.01,80600.0,39.9728,39.9728,39.7117,39.856,80600.0
2010-09-28 10:00:00,58.03,58.61,57.74,58.5,73600.0,39.8697,40.2682,39.6705,40.1927,73600.0
2010-09-28 10:30:00,58.5,58.69,58.47,58.64,44400.0,40.1927,40.3232,40.172,40.2888,44400.0
2010-09-28 11:00:00,58.64,58.8,58.51,58.76,51300.0,40.2888,40.3988,40.1995,40.3713,51300.0
2010-09-28 11:30:00,58.73,58.75,58.62,58.65,24600.0,40.3507,40.3644,40.2751,40.2957,24600.0
2010-09-28 12:00:00,58.68,58.77,58.58,58.69,10300.0,40.3163,40.3782,40.2476,40.3232,10300.0
2010-09-28 12:30:00,58.71,58.71,58.61,58.64,7900.0,40.3369,40.3369,40.2682,40.2888,7900.0
2010-09-28 13:00:00,58.65,58.67,58.52,58.54,23500.0,40.2957,40.3095,40.2064,40.2201,23500.0
2010-09-28 13:30:00,58.58,58.81,58.58,58.79,16900.0,40.2476,40.4056,40.2476,40.3919,16900.0
2010-09-28 14:00:00,58.76,58.8,58.64,58.65,34500.0,40.3713,40.3988,40.2888,40.2957,34500.0
2010-09-28 14:30:00,58.64,58.76,58.63,58.72,29100.0,40.2888,40.3713,40.282,40.3438,29100.0
2010-09-28 15:00:00,58.73,58.83,58.71,58.8,39300.0,40.3507,40.4194,40.3369,40.3988,39300.0
2010-09-28 15:30:00,58.83,59.11,58.77,58.92,97800.0,40.4194,40.6118,40.3782,40.4812,97800.0
2010-09-29 09:30:00,59.12,59.22,58.95,59.06,129000.0,40.6186,40.6873,40.5018,40.5774,129000.0
2010-09-29 10:00:00,59.05,59.39,58.88,58.9,98300.0,40.5705,40.8041,40.4537,40.4675,98300.0
2010-09-29 10:30:00,58.92,59.11,58.85,59.02,38400.0,40.4812,40.6118,40.4331,40.5499,38400.0
2010-09-29 11:00:00,59.02,59.32,58.99,59.31,31200.0,40.5499,40.756,40.5293,40.7492,31200.0
2010-09-29 11:30:00,59.34,59.53,59.31,59.46,26500.0,40.7698,40.9003,40.7492,40.8522,26500.0
2010-09-29 12:00:00,59.47,59.49,59.35,59.46,18700.0,40.8591,40.8728,40.7767,40.8522,18700.0
2010-09-29 12:30:00,59.43,59.59,59.34,59.58,46400.0,40.8316,40.9415,40.7698,40.9347,46400.0
2010-09-29 13:00:00,59.58,59.62,59.57,59.57,30400.0,40.9347,40.9622,40.9278,40.9278,30400.0
2010-09-29 13:30:00,59.55,59.63,59.44,59.62,31400.0,40.9141,40.969,40.8385,40.9622,31400.0
2010-09-29 14:00:00,59.61,59.68,59.57,59.58,23500.0,40.9553,41.0034,40.9278,40.9347,23500.0
2010-09-29 14:30:00,59.56,59.68,59.52,59.63,18600.0,40.9209,41.0034,40.8935,40.969,18600.0
2010-09-29 15:00:00,59.63,59.65,59.43,59.48,51800.0,40.969,40.9828,40.8316,40.866,51800.0
2010-09-29 15:30:00,59.46,59.53,59.39,59.53,92400.0,40.8522,40.9003,40.8041,40.9003,92400.0
2010-09-30 09:30:00,59.59,59.8,59.37,59.4,96900.0,40.9415,41.0858,40.7904,40.811,96900.0
2010-09-30 10:00:00,59.38,59.53,59.18,59.34,97900.0,40.7973,40.9003,40.6599,40.7698,97900.0
2010-09-30 10:30:00,59.34,59.49,59.26,59.35,47400.0,40.7698,40.8728,40.7148,40.7767,47400.0
2010-09-30 11:00:00,59.31,59.37,58.76,58.82,32900.0,40.7492,40.7904,40.3713,40.4125,32900.0
2010-09-30 11:30:00,58.72,58.75,58.56,58.64,20400.0,40.3438,40.3644,40.2339,40.2888,20400.0
2010-09-30 12:00:00,58.66,58.68,58.45,58.63,13300.0,40.3026,40.3163,40.1583,40.282,13300.0
2010-09-30 12:30:00,58.63,58.89,58.61,58.85,28800.0,40.282,40.4606,40.2682,40.4331,28800.0
2010-09-30 13:00:00,58.82,58.94,58.79,58.94,26000.0,40.4125,40.495,40.3919,40.495,26000.0
2010-09-30 13:30:00,58.93,58.93,58.71,58.77,15500.0,40.4881,40.4881,40.3369,40.3782,15500.0
2010-09-30 14:00:00,58.75,58.98,58.65,58.88,38100.0,40.3644,40.5224,40.2957,40.4537,38100.0
2010-09-30 14:30:00,58.85,59.06,58.83,59.01,24900.0,40.4331,40.5774,40.4194,40.5431,24900.0
2010-09-30 15:00:00,59.04,59.04,58.73,58.82,38900.0,40.5637,40.5637,40.3507,40.4125,38900.0
2010-09-30 15:30:00,58.84,58.9,58.72,58.76,38400.0,40.4263,40.4675,40.3438,40.3713,38400.0
2010-10-01 09:30:00,59.09,59.14,58.85,58.98,52400.0,40.598,40.6324,40.4331,40.5224,52400.0
2010-10-01 10:00:00,58.98,59.12,58.38,58.39,58200.0,40.5224,40.6186,40.1102,40.1171,58200.0
2010-10-01 10:30:00,58.33,58.56,58.1,58.54,62900.0,40.0759,40.2339,39.9178,40.2201,62900.0
2010-10-01 11:00:00,58.5,58.72,58.35,58.66,54100.0,40.1927,40.3438,40.0896,40.3026,54100.0
2010-10-01 11:30:00,58.68,58.86,58.65,58.74,7100.0,40.3163,40.44,40.2957,40.3576,7100.0
2010-10-01 12:00:00,58.73,58.88,58.7,58.73,43700.0,40.3507,40.4537,40.3301,40.3507,43700.0
2010-10-01 12:30:00,58.75,58.75,58.62,58.64,34400.0,40.3644,40.3644,40.2751,40.2888,34400.0
2010-10-01 13:00:00,58.66,58.8,58.65,58.76,15700.0,40.3026,40.3988,40.2957,40.3713,15700.0
2010-10-01 13:30:00,58.76,58.76,58.61,58.72,7700.0,40.3713,40.3713,40.2682,40.3438,7700.0
2010-10-01 14:00:00,58.73,58.86,58.73,58.76,15700.0,40.3507,40.44,40.3507,40.3713,15700.0
2010-10-01 14:30:00,58.78,58.79,58.62,58.7,33400.0,40.385,40.3919,40.2751,40.3301,33400.0
2010-10-01 15:00:00,58.7,58.71,58.57,58.58,34600.0,40.3301,40.3369,40.2408,40.2476,34600.0
2010-10-01 15:30:00,58.58,58.66,58.53,58.59,76300.0,40.2476,40.3026,40.2133,40.2545,76300.0
2010-10-04 09:30:00,57.7,58.12,57.69,57.86,141400.0,39.643,39.9316,39.6361,39.7529,141400.0
2010-10-04 10:00:00,57.87,58.11,57.71,57.98,40100.0,39.7598,39.9247,39.6499,39.8354,40100.0
2010-10-04 10:30:00,57.96,58.09,57.68,57.69,38600.0,39.8217,39.911,39.6293,39.6361,38600.0
2010-10-04 11:00:00,57.68,57.71,57.49,57.57,47100.0,39.6293,39.6499,39.4987,39.5537,47100.0
2010-10-04 11:30:00,57.55,57.64,57.37,57.4,15200.0,39.54,39.6018,39.4163,39.4369,15200.0
2010-10-04 12:00:00,57.41,57.49,57.31,57.44,29400.0,39.4438,39.4987,39.3751,39.4644,29400.0
2010-10-04 12:30:00,57.49,57.57,57.47,57.55,15200.0,39.4987,39.5537,39.485,39.54,15200.0
2010-10-04 13:00:00,57.57,57.69,57.55,57.65,24800.0,39.5537,39.6361,39.54,39.6087,24800.0
2010-10-04 13:30:00,57.62,57.65,57.53,57.62,21100.0,39.5881,39.6087,39.5262,39.5881,21100.0
2010-10-04 14:00:00,57.62,57.63,57.41,57.47,28600.0,39.5881,39.5949,39.4438,39.485,28600.0
2010-10-04 14:30:00,57.46,57.65,57.46,57.57,35300.0,39.4781,39.6087,39.4781,39.5537,35300.0
2010-10-04 15:00:00,57.57,57.6,57.47,57.58,28400.0,39.5537,39.5743,39.485,39.5606,28400.0
2010-10-04 15:30:00,57.58,57.59,57.46,57.55,80800.0,39.5606,39.5674,39.4781,39.54,80800.0
2010-10-05 09:30:00,58.48,59.12,58.46,59.07,294400.0,40.1789,40.6186,40.1652,40.5843,294400.0
2010-10-05 10:00:00,59.06,59.18,58.72,59.02,147400.0,40.5774,40.6599,40.3438,40.5499,147400.0
2010-10-05 10:30:00,59.05,59.41,58.99,59.32,127400.0,40.5705,40.8179,40.5293,40.756,127400.0
2010-10-05 11:00:00,59.33,59.37,59.09,59.09,136500.0,40.7629,40.7904,40.598,40.598,136500.0
2010-10-05 11:30:00,59.1,59.43,59.06,59.18,38600.0,40.6049,40.8316,40.5774,40.6599,38600.0
2010-10-05 12:00:00,59.18,59.25,59.16,59.24,39000.0,40.6599,40.708,40.6461,40.7011,39000.0
2010-10-05 12:30:00,59.22,59.25,59.12,59.21,13200.0,40.6873,40.708,40.6186,40.6805,13200.0
2010-10-05 13:00:00,59.18,59.26,59.17,59.26,9300.0,40.6599,40.7148,40.653,40.7148,9300.0
2010-10-05 13:30:00,59.24,59.26,59.18,59.21,27700.0,40.7011,40.7148,40.6599,40.6805,27700.0
2010-10-05 14:00:00,59.19,59.25,59.16,59.19,16900.0,40.6667,40.708,40.6461,40.6667,16900.0
2010-10-05 14:30:00,59.2,59.25,59.12,59.14,30000.0,40.6736,40.708,40.6186,40.6324,30000.0
2010-10-05 15:00:00,59.15,59.28,59.14,59.28,58100.0,40.6392,40.7286,40.6324,40.7286,58100.0
2010-10-05 15:30:00,59.27,59.34,59.21,59.28,61700.0,40.7217,40.7698,40.6805,40.7286,61700.0
2010-10-06 09:30:00,59.58,59.74,59.52,59.61,88900.0,40.9347,41.0446,40.8935,40.9553,88900.0
2010-10-06 10:00:00,59.62,59.71,59.25,59.38,76500.0,40.9622,41.024,40.708,40.7973,76500.0
2010-10-06 10:30:00,59.38,59.52,59.28,59.41,27100.0,40.7973,40.8935,40.7286,40.8179,27100.0
2010-10-06 11:00:00,59.45,59.63,59.33,59.63,33200.0,40.8454,40.969,40.7629,40.969,33200.0
2010-10-06 11:30:00,59.62,59.69,59.54,59.54,39900.0,40.9622,41.0103,40.9072,40.9072,39900.0
2010-10-06 12:00:00,59.54,59.69,59.51,59.51,24600.0,40.9072,41.0103,40.8866,40.8866,24600.0
2010-10-06 12:30:00,59.5,59.6,59.43,59.43,12000.0,40.8797,40.9484,40.8316,40.8316,12000.0
2010-10-06 13:00:00,59.44,59.52,59.41,59.5,8600.0,40.8385,40.8935,40.8179,40.8797,8600.0
2010-10-06 13:30:00,59.48,59.57,59.43,59.55,12900.0,40.866,40.9278,40.8316,40.9141,12900.0
2010-10-06 14:00:00,59.58,59.7,59.47,59.7,42500.0,40.9347,41.0171,40.8591,41.0171,42500.0
2010-10-06 14:30:00,59.69,59.79,59.64,59.66,49400.0,41.0103,41.079,40.9759,40.9896,49400.0
2010-10-06 15:00:00,59.65,59.9,59.65,59.89,60000.0,40.9828,41.1545,40.9828,41.1477,60000.0
2010-10-06 15:30:00,59.87,60.0,59.76,59.95,139800.0,41.1339,41.2232,41.0583,41.1889,139800.0
2010-10-07 09:30:00,60.06,60.08,59.45,59.47,202200.0,41.2645,41.2782,40.8454,40.8591,202200.0
2010-10-07 10:00:00,59.45,59.49,59.12,59.23,102400.0,40.8454,40.8728,40.6186,40.6942,102400.0
2010-10-07 10:30:00,59.26,59.58,59.21,59.52,183200.0,40.7148,40.9347,40.6805,40.8935,183200.0
2010-10-07 11:00:00,59.53,59.64,59.34,59.49,114900.0,40.9003,40.9759,40.7698,40.8728,114900.0
2010-10-07 11:30:00,59.54,59.66,59.54,59.6,54400.0,40.9072,40.9896,40.9072,40.9484,54400.0
2010-10-07 12:00:00,59.6,59.63,59.31,59.39,86500.0,40.9484,40.969,40.7492,40.8041,86500.0
2010-10-07 12:30:00,59.36,59.38,59.22,59.34,65400.0,40.7835,40.7973,40.6873,40.7698,65400.0
2010-10-07 13:00:00,59.34,59.4,59.29,59.38,99000.0,40.7698,40.811,40.7354,40.7973,99000.0
2010-10-07 13:30:00,59.39,59.46,59.33,59.43,79100.0,40.8041,40.8522,40.7629,40.8316,79100.0
2010-10-07 14:00:00,59.45,59.53,59.42,59.53,94700.0,40.8454,40.9003,40.8248,40.9003,94700.0
2010-10-07 14:30:00,59.52,59.59,59.46,59.53,159100.0,40.8935,40.9415,40.8522,40.9003,159100.0
2010-10-07 15:00:00,59.52,59.54,59.46,59.48,152700.0,40.8935,40.9072,40.8522,40.866,152700.0
2010-10-07 15:30:00,59.48,59.53,59.43,59.48,216600.0,40.866,40.9003,40.8316,40.866,216600.0
2010-10-08 09:30:00,60.64,61.22,60.57,61.14,317800.0,41.663,42.0614,41.6149,42.0065,317800.0
2010-10-08 10:00:00,61.13,61.3,61.0,61.05,112700.0,41.9996,42.1164,41.9103,41.9446,112700.0
2010-10-08 10:30:00,61.04,61.35,61.03,61.32,141100.0,41.9378,42.1508,41.9309,42.1302,141100.0
2010-10-08 11:00:00,61.33,61.37,61.19,61.28,169600.0,42.137,42.1645,42.0408,42.1027,169600.0
2010-10-08 11:30:00,61.3,61.42,61.22,61.33,34000.0,42.1164,42.1989,42.0614,42.137,34000.0
2010-10-08 12:00:00,61.32,61.43,61.25,61.37,91900.0,42.1302,42.2057,42.0821,42.1645,91900.0
2010-10-08 12:30:00,61.36,61.61,61.36,61.55,83600.0,42.1576,42.3294,42.1576,42.2882,83600.0
2010-10-08 13:00:00,61.53,61.64,61.48,61.6,43900.0,42.2744,42.35,42.2401,42.3225,43900.0
2010-10-08 13:30:00,61.6,61.69,61.53,61.69,87700.0,42.3225,42.3844,42.2744,42.3844,87700.0
2010-10-08 14:00:00,61.68,61.77,61.57,61.77,69100.0,42.3775,42.4393,42.3019,42.4393,69100.0
2010-10-08 14:30:00,61.77,61.81,61.69,61.76,42300.0,42.4393,42.4668,42.3844,42.4325,42300.0
2010-10-08 15:00:00,61.84,61.85,61.6,61.61,110700.0,42.4874,42.4943,42.3225,42.3294,110700.0
2010-10-08 15:30:00,61.61,61.68,61.57,61.61,82800.0,42.3294,42.3775,42.3019,42.3294,82800.0
2010-10-11 09:30:00,61.49,61.69,61.49,61.64,119300.0,42.247,42.3844,42.247,42.35,119300.0
2010-10-11 10:00:00,61.64,61.76,61.53,61.68,222300.0,42.35,42.4325,42.2744,42.3775,222300.0
2010-10-11 10:30:00,61.65,61.69,61.5,61.56,264300.0,42.3569,42.3844,42.2538,42.295,264300.0
2010-10-11 11:00:00,61.55,61.72,61.53,61.65,70700.0,42.2882,42.405,42.2744,42.3569,70700.0
2010-10-11 11:30:00,61.67,61.77,61.62,61.72,55700.0,42.3706,42.4393,42.3363,42.405,55700.0
2010-10-11 12:00:00,61.69,61.77,61.66,61.76,22300.0,42.3844,42.4393,42.3638,42.4325,22300.0
2010-10-11 12:30:00,61.74,61.8,61.69,61.78,25200.0,42.4187,42.4599,42.3844,42.4462,25200.0
2010-10-11 13:00:00,61.78,61.81,61.74,61.8,19000.0,42.4462,42.4668,42.4187,42.4599,19000.0
2010-10-11 13:30:00,61.81,61.85,61.78,61.8,26600.0,42.4668,42.4943,42.4462,42.4599,26600.0
2010-10-11 14:00:00,61.81,61.83,61.71,61.72,45000.0,42.4668,42.4806,42.3981,42.405,45000.0
2010-10-11 14:30:00,61.7,61.81,61.7,61.76,68800.0,42.3912,42.4668,42.3912,42.4325,68800.0
2010-10-11 15:00:00,61.75,61.84,61.75,61.8,81500.0,42.4256,42.4874,42.4256,42.4599,81500.0
2010-10-11 15:30:00,61.79,61.92,61.7,61.92,197200.0,42.4531,42.5424,42.3912,42.5424,197200.0
2010-10-12 09:30:00,61.8,61.82,61.15,61.36,104600.0,42.4599,42.4737,42.0134,42.1576,104600.0
2010-10-12 10:00:00,61.34,61.69,61.31,61.63,39400.0,42.1439,42.3844,42.1233,42.3431,39400.0
2010-10-12 10:30:00,61.63,61.9,61.55,61.57,52700.0,42.3431,42.5286,42.2882,42.3019,52700.0
2010-10-12 11:00:00,61.57,61.65,61.47,61.58,28600.0,42.3019,42.3569,42.2332,42.3088,28600.0
2010-10-12 11:30:00,61.57,61.92,61.56,61.9,98300.0,42.3019,42.5424,42.295,42.5286,98300.0
2010-10-12 12:00:00,61.93,62.08,61.93,61.99,68000.0,42.5493,42.6523,42.5493,42.5905,68000.0
2010-10-12 12:30:00,61.97,62.04,61.96,61.99,43200.0,42.5767,42.6248,42.5699,42.5905,43200.0
2010-10-12 13:00:00,62.01,62.02,61.93,61.98,31500.0,42.6042,42.6111,42.5493,42.5836,31500.0
2010-10-12 13:30:00,61.97,61.98,61.87,61.93,46100.0,42.5767,42.5836,42.508,42.5493,46100.0
2010-10-12 14:00:00,61.93,62.38,61.88,62.38,109400.0,42.5493,42.8584,42.5149,42.8584,109400.0
2010-10-12 14:30:00,62.38,62.43,62.14,62.2,33900.0,42.8584,42.8928,42.6935,42.7348,33900.0
2010-10-12 15:00:00,62.19,62.32,62.06,62.29,37300.0,42.7279,42.8172,42.6386,42.7966,37300.0
2010-10-12 15:30:00,62.32,62.32,62.13,62.26,107000.0,42.8172,42.8172,42.6867,42.776,107000.0
2010-10-13 09:30:00,63.68,63.94,63.61,63.63,267000.0,43.7516,43.9302,43.7035,43.7172,267000.0
2010-10-13 10:00:00,63.64,64.07,63.62,63.86,277600.0,43.7241,44.0196,43.7104,43.8753,277600.0
2010-10-13 10:30:00,63.88,64.36,63.8,64.35,69400.0,43.889,44.2188,43.834,44.2119,69400.0
2010-10-13 11:00:00,64.36,64.39,63.92,64.01,99900.0,44.2188,44.2394,43.9165,43.9783,99900.0
2010-10-13 11:30:00,64.02,64.1,63.96,63.99,52600.0,43.9852,44.0402,43.944,43.9646,52600.0
2010-10-13 12:00:00,63.99,64.11,63.97,64.07,104500.0,43.9646,44.047,43.9508,44.0196,104500.0
2010-10-13 12:30:00,64.05,64.14,63.9,63.96,28400.0,44.0058,44.0676,43.9028,43.944,28400.0
2010-10-13 13:00:00,63.96,63.99,63.8,63.81,53000.0,43.944,43.9646,43.834,43.8409,53000.0
2010-10-13 13:30:00,63.82,63.95,63.75,63.85,69900.0,43.8478,43.9371,43.7997,43.8684,69900.0
2010-10-13 14:00:00,63.86,63.93,63.75,63.76,92900.0,43.8753,43.9234,43.7997,43.8066,92900.0
2010-10-13 14:30:00,63.77,63.82,63.66,63.71,58400.0,43.8134,43.8478,43.7379,43.7722,58400.0
2010-10-13 15:00:00,63.71,63.87,63.7,63.71,69900.0,43.7722,43.8821,43.7653,43.7722,69900.0
2010-10-13 15:30:00,63.71,63.78,63.58,63.63,144800.0,43.7722,43.8203,43.6829,43.7172,144800.0
2010-10-14 09:30:00,63.35,63.5,63.21,63.36,92200.0,43.5249,43.6279,43.4287,43.5317,92200.0
2010-10-14 10:00:00,63.36,63.75,63.36,63.64,42900.0,43.5317,43.7997,43.5317,43.7241,42900.0
2010-10-14 10:30:00,63.62,63.77,63.58,63.63,59100.0,43.7104,43.8134,43.6829,43.7172,59100.0
2010-10-14 11:00:00,63.66,63.66,63.35,63.46,116800.0,43.7379,43.7379,43.5249,43.6004,116800.0
2010-10-14 11:30:00,63.46,63.5,63.12,63.26,127100.0,43.6004,43.6279,43.3668,43.463,127100.0
2010-10-14 12:00:00,63.28,63.36,63.25,63.26,28200.0,43.4768,43.5317,43.4562,43.463,28200.0
2010-10-14 12:30:00,63.23,63.31,63.21,63.29,16000.0,43.4424,43.4974,43.4287,43.4836,16000.0
2010-10-14 13:00:00,63.28,63.3,63.06,63.06,60200.0,43.4768,43.4905,43.3256,43.3256,60200.0
2010-10-14 13:30:00,63.07,63.24,63.06,63.23,22100.0,43.3325,43.4493,43.3256,43.4424,22100.0
2010-10-14 14:00:00,63.22,63.31,63.16,63.2,83500.0,43.4356,43.4974,43.3943,43.4218,83500.0
2010-10-14 14:30:00,63.22,63.24,62.99,62.99,41800.0,43.4356,43.4493,43.2775,43.2775,41800.0
2010-10-14 15:00:00,62.96,63.16,62.94,63.16,37600.0,43.2569,43.3943,43.2432,43.3943,37600.0
2010-10-14 15:30:00,63.16,63.36,63.12,63.31,135600.0,43.3943,43.5317,43.3668,43.4974,135600.0
2010-10-15 09:30:00,62.95,62.96,62.55,62.57,127200.0,43.2501,43.2569,42.9752,42.989,127200.0
2010-10-15 10:00:00,62.56,62.7,61.9,62.2,197500.0,42.9821,43.0783,42.5286,42.7348,197500.0
2010-10-15 10:30:00,62.2,62.62,62.06,62.48,181500.0,42.7348,43.0233,42.6386,42.9271,181500.0
2010-10-15 11:00:00,62.49,62.78,62.46,62.74,443000.0,42.934,43.1333,42.9134,43.1058,443000.0
2010-10-15 11:30:00,62.8,62.98,62.72,62.74,71900.0,43.147,43.2707,43.092,43.1058,71900.0
2010-10-15 12:00:00,62.75,62.79,62.57,62.6,154600.0,43.1126,43.1401,42.989,43.0096,154600.0
2010-10-15 12:30:00,62.62,62.69,62.56,62.63,25300.0,43.0233,43.0714,42.9821,43.0302,25300.0
2010-10-15 13:00:00,62.67,62.75,62.62,62.67,9900.0,43.0577,43.1126,43.0233,43.0577,9900.0
2010-10-15 13:30:00,62.66,62.72,62.27,62.34,65100.0,43.0508,43.092,42.7829,42.8309,65100.0
2010-10-15 14:00:00,62.34,62.42,62.19,62.38,62100.0,42.8309,42.8859,42.7279,42.8584,62100.0
2010-10-15 14:30:00,62.4,62.49,62.33,62.45,89700.0,42.8722,42.934,42.8241,42.9065,89700.0
2010-10-15 15:00:00,62.44,62.5,62.35,62.47,170500.0,42.8997,42.9409,42.8378,42.9203,170500.0
2010-10-15 15:30:00,62.47,62.93,62.47,62.79,189300.0,42.9203,43.2363,42.9203,43.1401,189300.0
2010-10-18 09:30:00,62.36,62.46,62.16,62.3,178000.0,42.8447,42.9134,42.7073,42.8035,178000.0
2010-10-18 10:00:00,62.28,62.5,62.18,62.26,67600.0,42.7897,42.9409,42.721,42.776,67600.0
2010-10-18 10:30:00,62.27,62.34,62.15,62.29,215200.0,42.7829,42.8309,42.7004,42.7966,215200.0
2010-10-18 11:00:00,62.27,62.4,62.09,62.33,97000.0,42.7829,42.8722,42.6592,42.8241,97000.0
2010-10-18 11:30:00,62.37,62.39,62.2,62.3,378300.0,42.8516,42.8653,42.7348,42.8035,378300.0
2010-10-18 12:00:00,62.32,62.34,62.11,62.16,30800.0,42.8172,42.8309,42.6729,42.7073,30800.0
2010-10-18 12:30:00,62.16,62.22,62.08,62.12,26000.0,42.7073,42.7485,42.6523,42.6798,26000.0
2010-10-18 13:00:00,62.12,62.2,62.12,62.16,23900.0,42.6798,42.7348,42.6798,42.7073,23900.0
2010-10-18 13:30:00,62.19,62.25,62.16,62.2,15200.0,42.7279,42.7691,42.7073,42.7348,15200.0
2010-10-18 14:00:00,62.21,62.24,62.17,62.22,60700.0,42.7416,42.7622,42.7141,42.7485,60700.0
2010-10-18 14:30:00,62.22,62.31,62.19,62.26,40800.0,42.7485,42.8103,42.7279,42.776,40800.0
2010-10-18 15:00:00,62.26,62.38,62.23,62.27,52500.0,42.776,42.8584,42.7554,42.7829,52500.0
2010-10-18 15:30:00,62.27,62.41,62.23,62.4,119500.0,42.7829,42.879,42.7554,42.8722,119500.0
2010-10-19 09:30:00,61.7,61.97,61.49,61.65,157400.0,42.3912,42.5767,42.247,42.3569,157400.0
2010-10-19 10:00:00,61.64,62.04,61.57,61.82,109900.0,42.35,42.6248,42.3019,42.4737,109900.0
2010-10-19 10:30:00,61.87,61.92,61.62,61.77,150700.0,42.508,42.5424,42.3363,42.4393,150700.0
2010-10-19 11:00:00,61.78,61.82,61.46,61.52,122800.0,42.4462,42.4737,42.2263,42.2676,122800.0
2010-10-19 11:30:00,61.55,61.69,61.55,61.68,59600.0,42.2882,42.3844,42.2882,42.3775,59600.0
2010-10-19 12:00:00,61.68,61.76,61.61,61.7,70000.0,42.3775,42.4325,42.3294,42.3912,70000.0
2010-10-19 12:30:00,61.67,61.75,61.58,61.75,22400.0,42.3706,42.4256,42.3088,42.4256,22400.0
2010-10-19 13:00:00,61.72,61.73,61.55,61.55,21500.0,42.405,42.4118,42.2882,42.2882,21500.0
2010-10-19 13:30:00,61.54,61.67,61.39,61.5,48400.0,42.2813,42.3706,42.1782,42.2538,48400.0
2010-10-19 14:00:00,61.48,61.48,61.13,61.24,115400.0,42.2401,42.2401,41.9996,42.0752,115400.0
2010-10-19 14:30:00,61.19,61.49,61.18,61.44,69100.0,42.0408,42.247,42.034,42.2126,69100.0
2010-10-19 15:00:00,61.44,61.82,61.25,61.3,189300.0,42.2126,42.4737,42.0821,42.1164,189300.0
2010-10-19 15:30:00,61.3,61.49,61.18,61.38,137100.0,42.1164,42.247,42.034,42.1714,137100.0
2010-10-20 09:30:00,61.5,62.22,61.47,62.12,91400.0,42.2538,42.7485,42.2332,42.6798,91400.0
2010-10-20 10:00:00,62.13,62.24,61.89,62.07,115000.0,42.6867,42.7622,42.5218,42.6454,115000.0
2010-10-20 10:30:00,62.08,62.57,62.07,62.52,86400.0,42.6523,42.989,42.6454,42.9546,86400.0
2010-10-20 11:00:00,62.51,62.6,62.4,62.56,128600.0,42.9477,43.0096,42.8722,42.9821,128600.0
2010-10-20 11:30:00,62.54,62.6,62.47,62.52,43700.0,42.9684,43.0096,42.9203,42.9546,43700.0
2010-10-20 12:00:00,62.49,62.72,62.48,62.65,27800.0,42.934,43.092,42.9271,43.0439,27800.0
2010-10-20 12:30:00,62.66,62.7,62.53,62.59,15700.0,43.0508,43.0783,42.9615,43.0027,15700.0
2010-10-20 13:00:00,62.59,62.61,62.47,62.53,8200.0,43.0027,43.0165,42.9203,42.9615,8200.0
2010-10-20 13:30:00,62.54,62.54,62.4,62.46,16200.0,42.9684,42.9684,42.8722,42.9134,16200.0
2010-10-20 14:00:00,62.46,62.54,62.35,62.38,18700.0,42.9134,42.9684,42.8378,42.8584,18700.0
2010-10-20 14:30:00,62.4,62.54,62.36,62.4,11200.0,42.8722,42.9684,42.8447,42.8722,11200.0
2010-10-20 15:00:00,62.39,62.47,62.31,62.4,45900.0,42.8653,42.9203,42.8103,42.8722,45900.0
2010-10-20 15:30:00,62.37,62.39,62.13,62.25,163900.0,42.8516,42.8653,42.6867,42.7691,163900.0
2010-10-21 09:30:00,63.54,63.73,63.25,63.38,87200.0,43.6554,43.786,43.4562,43.5455,87200.0
2010-10-21 10:00:00,63.44,63.82,63.19,63.82,52000.0,43.5867,43.8478,43.4149,43.8478,52000.0
2010-10-21 10:30:00,63.83,64.08,63.7,64.08,118200.0,43.8547,44.0264,43.7653,44.0264,118200.0
2010-10-21 11:00:00,64.09,64.24,63.77,63.9,131800.0,44.0333,44.1364,43.8134,43.9028,131800.0
2010-10-21 11:30:00,63.92,63.96,63.59,63.76,63100.0,43.9165,43.944,43.6898,43.8066,63100.0
2010-10-21 12:00:00,63.74,63.79,63.69,63.75,28900.0,43.7928,43.8272,43.7585,43.7997,28900.0
2010-10-21 12:30:00,63.76,63.77,63.42,63.55,36700.0,43.8066,43.8134,43.573,43.6623,36700.0
2010-10-21 13:00:00,63.59,63.71,63.53,63.64,27300.0,43.6898,43.7722,43.6485,43.7241,27300.0
2010-10-21 13:30:00,63.67,63.67,63.3,63.31,87500.0,43.7447,43.7447,43.4905,43.4974,87500.0
2010-10-21 14:00:00,63.36,63.47,63.28,63.42,44000.0,43.5317,43.6073,43.4768,43.573,44000.0
2010-10-21 14:30:00,63.41,63.58,63.35,63.53,31700.0,43.5661,43.6829,43.5249,43.6485,31700.0
2010-10-21 15:00:00,63.53,63.67,63.46,63.64,62900.0,43.6485,43.7447,43.6004,43.7241,62900.0
2010-10-21 15:30:00,63.62,63.73,63.52,63.71,88200.0,43.7104,43.786,43.6417,43.7722,88200.0
2010-10-22 09:30:00,63.95,64.2,63.75,63.75,111100.0,43.9371,44.1089,43.7997,43.7997,111100.0
2010-10-22 10:00:00,63.75,63.88,63.66,63.85,76600.0,43.7997,43.889,43.7379,43.8684,76600.0
2010-10-22 10:30:00,63.8,63.89,63.71,63.74,34500.0,43.834,43.8959,43.7722,43.7928,34500.0
2010-10-22 11:00:00,63.72,63.78,63.62,63.69,53000.0,43.7791,43.8203,43.7104,43.7585,53000.0
2010-10-22 11:30:00,63.75,63.81,63.71,63.71,47300.0,43.7997,43.8409,43.7722,43.7722,47300.0
2010-10-22 12:00:00,63.71,63.9,63.71,63.86,16000.0,43.7722,43.9028,43.7722,43.8753,16000.0
2010-10-22 12:30:00,63.88,63.88,63.65,63.69,12300.0,43.889,43.889,43.731,43.7585,12300.0
2010-10-22 13:00:00,63.68,63.72,63.62,63.67,16700.0,43.7516,43.7791,43.7104,43.7447,16700.0
2010-10-22 13:30:00,63.7,63.74,63.63,63.63,35300.0,43.7653,43.7928,43.7172,43.7172,35300.0
2010-10-22 14:00:00,63.66,63.78,63.62,63.78,37700.0,43.7379,43.8203,43.7104,43.8203,37700.0
2010-10-22 14:30:00,63.75,63.8,63.7,63.7,13700.0,43.7997,43.834,43.7653,43.7653,13700.0
2010-10-22 15:00:00,63.71,63.78,63.68,63.7,30600.0,43.7722,43.8203,43.7516,43.7653,30600.0
2010-10-22 15:30:00,63.71,63.75,63.65,63.72,37100.0,43.7722,43.7997,43.731,43.7791,37100.0
2010-10-25 09:30:00,64.53,64.77,64.41,64.73,81000.0,44.3356,44.5005,44.2531,44.473,81000.0
2010-10-25 10:00:00,64.73,64.75,64.36,64.47,59200.0,44.473,44.4867,44.2188,44.2944,59200.0
2010-10-25 10:30:00,64.5,64.52,63.84,63.87,103200.0,44.315,44.3287,43.8615,43.8821,103200.0
2010-10-25 11:00:00,63.86,64.01,63.7,63.97,138000.0,43.8753,43.9783,43.7653,43.9508,138000.0
2010-10-25 11:30:00,64.03,64.11,63.99,64.03,17700.0,43.9921,44.047,43.9646,43.9921,17700.0
2010-10-25 12:00:00,64.07,64.08,63.91,63.98,52900.0,44.0196,44.0264,43.9096,43.9577,52900.0
2010-10-25 12:30:00,63.93,63.99,63.86,63.86,21400.0,43.9234,43.9646,43.8753,43.8753,21400.0
2010-10-25 13:00:00,63.86,64.01,63.8,64.01,37300.0,43.8753,43.9783,43.834,43.9783,37300.0
2010-10-25 13:30:00,64.0,64.0,63.85,63.85,14600.0,43.9715,43.9715,43.8684,43.8684,14600.0
2010-10-25 14:00:00,63.86,63.94,63.85,63.89,5200.0,43.8753,43.9302,43.8684,43.8959,5200.0
2010-10-25 14:30:00,63.85,63.91,63.74,63.79,20100.0,43.8684,43.9096,43.7928,43.8272,20100.0
2010-10-25 15:00:00,63.8,63.92,63.74,63.92,33300.0,43.834,43.9165,43.7928,43.9165,33300.0
2010-10-25 15:30:00,63.88,63.91,63.66,63.89,183600.0,43.889,43.9096,43.7379,43.8959,183600.0
2010-10-26 09:30:00,62.5,62.87,62.46,62.68,221500.0,42.9409,43.1951,42.9134,43.0645,221500.0
2010-10-26 10:00:00,62.69,63.05,62.66,62.8,118800.0,43.0714,43.3188,43.0508,43.147,118800.0
2010-10-26 10:30:00,62.81,62.86,62.49,62.61,118200.0,43.1539,43.1882,42.934,43.0165,118200.0
2010-10-26 11:00:00,62.6,62.72,62.26,62.55,153500.0,43.0096,43.092,42.776,42.9752,153500.0
2010-10-26 11:30:00,62.54,62.64,62.52,62.62,90300.0,42.9684,43.0371,42.9546,43.0233,90300.0
2010-10-26 12:00:00,62.62,62.72,62.55,62.68,32000.0,43.0233,43.092,42.9752,43.0645,32000.0
2010-10-26 12:30:00,62.69,62.69,62.46,62.53,16100.0,43.0714,43.0714,42.9134,42.9615,16100.0
2010-10-26 13:00:00,62.56,62.72,62.56,62.58,17400.0,42.9821,43.092,42.9821,42.9958,17400.0
2010-10-26 13:30:00,62.53,62.54,62.36,62.36,14100.0,42.9615,42.9684,42.8447,42.8447,14100.0
2010-10-26 14:00:00,62.38,62.42,62.24,62.35,16700.0,42.8584,42.8859,42.7622,42.8378,16700.0
2010-10-26 14:30:00,62.35,62.54,62.28,62.42,27400.0,42.8378,42.9684,42.7897,42.8859,27400.0
2010-10-26 15:00:00,62.41,62.76,62.41,62.71,81100.0,42.879,43.1195,42.879,43.0852,81100.0
2010-10-26 15:30:00,62.69,62.75,62.59,62.74,147600.0,43.0714,43.1126,43.0027,43.1058,147600.0
2010-10-27 09:30:00,61.47,61.78,61.43,61.76,198000.0,42.2332,42.4462,42.2057,42.4325,198000.0
2010-10-27 10:00:00,61.77,61.82,61.53,61.61,251000.0,42.4393,42.4737,42.2744,42.3294,251000.0
2010-10-27 10:30:00,61.6,61.75,61.41,61.43,159400.0,42.3225,42.4256,42.192,42.2057,159400.0
2010-10-27 11:00:00,61.44,61.6,61.36,61.42,228300.0,42.2126,42.3225,42.1576,42.1989,228300.0
2010-10-27 11:30:00,61.42,61.6,61.35,61.56,103600.0,42.1989,42.3225,42.1508,42.295,103600.0
2010-10-27 12:00:00,61.56,61.6,61.44,61.48,61800.0,42.295,42.3225,42.2126,42.2401,61800.0
2010-10-27 12:30:00,61.48,61.5,61.38,61.4,99100.0,42.2401,42.2538,42.1714,42.1851,99100.0
2010-10-27 13:00:00,61.39,61.43,61.15,61.35,56300.0,42.1782,42.2057,42.0134,42.1508,56300.0
2010-10-27 13:30:00,61.35,61.35,61.22,61.3,59600.0,42.1508,42.1508,42.0614,42.1164,59600.0
2010-10-27 14:00:00,61.31,61.45,61.24,61.26,97000.0,42.1233,42.2195,42.0752,42.0889,97000.0
2010-10-27 14:30:00,61.23,61.43,61.2,61.36,55700.0,42.0683,42.2057,42.0477,42.1576,55700.0
2010-10-27 15:00:00,61.35,61.42,61.21,61.21,101100.0,42.1508,42.1989,42.0546,42.0546,101100.0
2010-10-27 15:30:00,61.25,61.37,61.21,61.25,242100.0,42.0821,42.1645,42.0546,42.0821,242100.0
2010-10-28 09:30:00,62.03,62.15,61.92,62.05,104300.0,42.618,42.7004,42.5424,42.6317,104300.0
2010-10-28 10:00:00,62.1,62.19,61.9,61.9,69600.0,42.6661,42.7279,42.5286,42.5286,69600.0
2010-10-28 10:30:00,61.9,62.19,61.85,62.05,67800.0,42.5286,42.7279,42.4943,42.6317,67800.0
2010-10-28 11:00:00,62.06,62.14,61.97,62.13,48100.0,42.6386,42.6935,42.5767,42.6867,48100.0
2010-10-28 11:30:00,62.12,62.14,61.97,62.0,18100.0,42.6798,42.6935,42.5767,42.5973,18100.0
2010-10-28 12:00:00,61.99,62.0,61.87,61.94,24600.0,42.5905,42.5973,42.508,42.5561,24600.0
2010-10-28 12:30:00,61.91,62.04,61.9,61.99,72600.0,42.5355,42.6248,42.5286,42.5905,72600.0
2010-10-28 13:00:00,61.99,62.25,61.95,62.13,16400.0,42.5905,42.7691,42.563,42.6867,16400.0
2010-10-28 13:30:00,62.13,62.18,62.05,62.08,11400.0,42.6867,42.721,42.6317,42.6523,11400.0
2010-10-28 14:00:00,62.12,62.26,62.09,62.22,20600.0,42.6798,42.776,42.6592,42.7485,20600.0
2010-10-28 14:30:00,62.22,62.28,62.19,62.25,9200.0,42.7485,42.7897,42.7279,42.7691,9200.0
2010-10-28 15:00:00,62.26,62.27,62.1,62.25,33500.0,42.776,42.7829,42.6661,42.7691,33500.0
2010-10-28 15:30:00,62.25,62.38,62.22,62.29,98700.0,42.7691,42.8584,42.7485,42.7966,98700.0
2010-10-29 09:30:00,62.4,62.54,62.32,62.49,41700.0,42.8722,42.9684,42.8172,42.934,41700.0
2010-10-29 10:00:00,62.45,62.87,62.43,62.74,32000.0,42.9065,43.1951,42.8928,43.1058,32000.0
2010-10-29 10:30:00,62.74,62.77,62.5,62.64,51500.0,43.1058,43.1264,42.9409,43.0371,51500.0
2010-10-29 11:00:00,62.65,62.77,62.55,62.66,42100.0,43.0439,43.1264,42.9752,43.0508,42100.0
2010-10-29 11:30:00,62.65,62.66,62.47,62.63,13600.0,43.0439,43.0508,42.9203,43.0302,13600.0
2010-10-29 12:00:00,62.64,62.8,62.61,62.77,12800.0,43.0371,43.147,43.0165,43.1264,12800.0
2010-10-29 12:30:00,62.79,62.87,62.76,62.82,66700.0,43.1401,43.1951,43.1195,43.1607,66700.0
2010-10-29 13:00:00,62.8,62.85,62.75,62.84,7600.0,43.147,43.1813,43.1126,43.1745,7600.0
2010-10-29 13:30:00,62.85,62.93,62.78,62.91,24000.0,43.1813,43.2363,43.1333,43.2226,24000.0
2010-10-29 14:00:00,62.89,62.94,62.78,62.85,23800.0,43.2088,43.2432,43.1333,43.1813,23800.0
2010-10-29 14:30:00,62.85,62.87,62.76,62.84,22400.0,43.1813,43.1951,43.1195,43.1745,22400.0
2010-10-29 15:00:00,62.84,62.88,62.79,62.86,15300.0,43.1745,43.202,43.1401,43.1882,15300.0
2010-10-29 15:30:00,62.86,63.0,62.78,62.9,57400.0,43.1882,43.2844,43.1333,43.2157,57400.0
2010-11-01 09:30:00,63.29,63.46,63.2,63.24,48000.0,43.4836,43.6004,43.4218,43.4493,48000.0
2010-11-01 10:00:00,63.27,63.37,63.17,63.26,51900.0,43.4699,43.5386,43.4012,43.463,51900.0
2010-11-01 10:30:00,63.27,63.33,63.09,63.27,31700.0,43.4699,43.5111,43.3462,43.4699,31700.0
2010-11-01 11:00:00,63.27,63.27,62.9,63.01,69100.0,43.4699,43.4699,43.2157,43.2913,69100.0
2010-11-01 11:30:00,62.96,62.99,62.8,62.97,18900.0,43.2569,43.2775,43.147,43.2638,18900.0
2010-11-01 12:00:00,62.97,63.01,62.87,62.95,15000.0,43.2638,43.2913,43.1951,43.2501,15000.0
2010-11-01 12:30:00,62.95,62.95,62.79,62.86,30000.0,43.2501,43.2501,43.1401,43.1882,30000.0
2010-11-01 13:00:00,62.88,62.93,62.78,62.86,6400.0,43.202,43.2363,43.1333,43.1882,6400.0
2010-11-01 13:30:00,62.93,63.02,62.89,63.01,21000.0,43.2363,43.2981,43.2088,43.2913,21000.0
2010-11-01 14:00:00,62.99,63.02,62.9,62.93,13800.0,43.2775,43.2981,43.2157,43.2363,13800.0
2010-11-01 14:30:00,62.9,62.99,62.71,62.78,90100.0,43.2157,43.2775,43.0852,43.1333,90100.0
2010-11-01 15:00:00,62.79,62.79,62.48,62.67,34600.0,43.1401,43.1401,42.9271,43.0577,34600.0
2010-11-01 15:30:00,62.7,62.91,62.63,62.87,39700.0,43.0783,43.2226,43.0302,43.1951,39700.0
2010-11-02 09:30:00,63.72,63.82,63.6,63.68,66100.0,43.7791,43.8478,43.6966,43.7516,66100.0
2010-11-02 10:00:00,63.68,63.73,63.33,63.33,37900.0,43.7516,43.786,43.5111,43.5111,37900.0
2010-11-02 10:30:00,63.36,63.37,63.1,63.11,12300.0,43.5317,43.5386,43.3531,43.36,12300.0
2010-11-02 11:00:00,63.15,63.24,63.06,63.11,31000.0,43.3875,43.4493,43.3256,43.36,31000.0
2010-11-02 11:30:00,63.08,63.2,62.97,63.08,30800.0,43.3394,43.4218,43.2638,43.3394,30800.0
2010-11-02 12:00:00,63.11,63.18,62.94,63.09,68000.0,43.36,43.4081,43.2432,43.3462,68000.0
2010-11-02 12:30:00,63.12,63.27,63.02,63.22,29900.0,43.3668,43.4699,43.2981,43.4356,29900.0
2010-11-02 13:00:00,63.23,63.4,63.23,63.33,19900.0,43.4424,43.5592,43.4424,43.5111,19900.0
2010-11-02 13:30:00,63.3,63.5,63.28,63.41,20700.0,43.4905,43.6279,43.4768,43.5661,20700.0
2010-11-02 14:00:00,63.42,63.42,63.27,63.33,28600.0,43.573,43.573,43.4699,43.5111,28600.0
2010-11-02 14:30:00,63.29,63.43,63.22,63.4,40200.0,43.4836,43.5798,43.4356,43.5592,40200.0
2010-11-02 15:00:00,63.4,63.51,63.38,63.42,40500.0,43.5592,43.6348,43.5455,43.573,40500.0
2010-11-02 15:30:00,63.43,63.57,63.32,63.44,187500.0,43.5798,43.676,43.5043,43.5867,187500.0
2010-11-03 09:30:00,61.72,61.89,61.65,61.7,167200.0,42.405,42.5218,42.3569,42.3912,167200.0
2010-11-03 10:00:00,61.69,61.76,61.51,61.69,85500.0,42.3844,42.4325,42.2607,42.3844,85500.0
2010-11-03 10:30:00,61.69,61.77,61.29,61.29,206500.0,42.3844,42.4393,42.1095,42.1095,206500.0
2010-11-03 11:00:00,61.31,61.31,60.86,60.94,196300.0,42.1233,42.1233,41.8141,41.8691,196300.0
2010-11-03 11:30:00,60.93,61.19,60.72,61.15,128600.0,41.8622,42.0408,41.7179,42.0134,128600.0
2010-11-03 12:00:00,61.12,61.13,60.5,60.81,131700.0,41.9927,41.9996,41.5668,41.7798,131700.0
2010-11-03 12:30:00,60.81,61.2,60.81,61.14,55800.0,41.7798,42.0477,41.7798,42.0065,55800.0
2010-11-03 13:00:00,61.16,61.47,61.14,61.39,64800.0,42.0202,42.2332,42.0065,42.1782,64800.0
2010-11-03 13:30:00,61.39,61.55,61.39,61.5,32900.0,42.1782,42.2882,42.1782,42.2538,32900.0
2010-11-03 14:00:00,61.48,61.82,61.13,61.21,165700.0,42.2401,42.4737,41.9996,42.0546,165700.0
2010-11-03 14:30:00,61.18,61.89,61.08,61.82,98700.0,42.034,42.5218,41.9653,42.4737,98700.0
2010-11-03 15:00:00,61.84,62.05,61.72,61.79,162100.0,42.4874,42.6317,42.405,42.4531,162100.0
2010-11-03 15:30:00,61.79,61.83,61.54,61.62,270800.0,42.4531,42.4806,42.2813,42.3363,270800.0
2010-11-04 09:30:00,62.66,62.79,62.53,62.73,104900.0,43.0508,43.1401,42.9615,43.0989,104900.0
2010-11-04 10:00:00,62.73,62.79,62.54,62.75,90400.0,43.0989,43.1401,42.9684,43.1126,90400.0
2010-11-04 10:30:00,62.75,62.83,62.61,62.81,70700.0,43.1126,43.1676,43.0165,43.1539,70700.0
2010-11-04 11:00:00,62.83,62.99,62.73,62.93,48500.0,43.1676,43.2775,43.0989,43.2363,48500.0
2010-11-04 11:30:00,62.93,62.93,62.71,62.81,137600.0,43.2363,43.2363,43.0852,43.1539,137600.0
2010-11-04 12:00:00,62.81,62.82,62.45,62.53,32300.0,43.1539,43.1607,42.9065,42.9615,32300.0
2010-11-04 12:30:00,62.56,62.71,62.48,62.7,52200.0,42.9821,43.0852,42.9271,43.0783,52200.0
2010-11-04 13:00:00,62.75,62.78,62.65,62.7,19800.0,43.1126,43.1333,43.0439,43.0783,19800.0
2010-11-04 13:30:00,62.69,62.69,62.55,62.55,27000.0,43.0714,43.0714,42.9752,42.9752,27000.0
2010-11-04 14:00:00,62.54,62.63,62.47,62.63,34900.0,42.9684,43.0302,42.9203,43.0302,34900.0
2010-11-04 14:30:00,62.61,62.72,62.6,62.66,15400.0,43.0165,43.092,43.0096,43.0508,15400.0
2010-11-04 15:00:00,62.66,62.69,62.54,62.58,67300.0,43.0508,43.0714,42.9684,42.9958,67300.0
2010-11-04 15:30:00,62.6,62.68,62.51,62.58,149400.0,43.0096,43.0645,42.9477,42.9958,149400.0
2010-11-05 09:30:00,61.61,61.88,61.6,61.67,112300.0,42.3294,42.5149,42.3225,42.3706,112300.0
2010-11-05 10:00:00,61.66,61.82,61.55,61.73,87500.0,42.3638,42.4737,42.2882,42.4118,87500.0
2010-11-05 10:30:00,61.71,61.8,61.52,61.56,142700.0,42.3981,42.4599,42.2676,42.295,142700.0
2010-11-05 11:00:00,61.55,61.55,61.32,61.32,179300.0,42.2882,42.2882,42.1302,42.1302,179300.0
2010-11-05 11:30:00,61.31,61.41,61.16,61.18,43800.0,42.1233,42.192,42.0202,42.034,43800.0
2010-11-05 12:00:00,61.18,61.25,61.06,61.09,133800.0,42.034,42.0821,41.9515,41.9721,133800.0
2010-11-05 12:30:00,61.1,61.47,61.08,61.37,43000.0,41.979,42.2332,41.9653,42.1645,43000.0
2010-11-05 13:00:00,61.38,61.46,61.31,61.39,42500.0,42.1714,42.2263,42.1233,42.1782,42500.0
2010-11-05 13:30:00,61.42,61.46,61.33,61.4,15700.0,42.1989,42.2263,42.137,42.1851,15700.0
2010-11-05 14:00:00,61.42,61.43,61.23,61.23,40700.0,42.1989,42.2057,42.0683,42.0683,40700.0
2010-11-05 14:30:00,61.27,61.38,61.21,61.32,97900.0,42.0958,42.1714,42.0546,42.1302,97900.0
2010-11-05 15:00:00,61.32,61.46,61.32,61.44,135400.0,42.1302,42.2263,42.1302,42.2126,135400.0
2010-11-05 15:30:00,61.43,61.62,61.4,61.59,139200.0,42.2057,42.3363,42.1851,42.3157,139200.0
2010-11-08 09:30:00,60.53,60.66,60.34,60.41,229400.0,41.5874,41.6767,41.4568,41.5049,229400.0
2010-11-08 10:00:00,60.41,60.64,60.36,60.57,254700.0,41.5049,41.663,41.4706,41.6149,254700.0
2010-11-08 10:30:00,60.57,60.7,60.46,60.48,157900.0,41.6149,41.7042,41.5393,41.553,157900.0
2010-11-08 11:00:00,60.48,60.74,60.48,60.59,117900.0,41.553,41.7317,41.553,41.6286,117900.0
2010-11-08 11:30:00,60.66,60.93,60.66,60.91,32000.0,41.6767,41.8622,41.6767,41.8485,32000.0
2010-11-08 12:00:00,60.92,61.01,60.87,60.99,28300.0,41.8553,41.9172,41.821,41.9034,28300.0
2010-11-08 12:30:00,60.99,60.99,60.87,60.97,15800.0,41.9034,41.9034,41.821,41.8897,15800.0
2010-11-08 13:00:00,60.96,61.01,60.9,60.97,32400.0,41.8828,41.9172,41.8416,41.8897,32400.0
2010-11-08 13:30:00,60.98,61.05,60.85,60.95,33700.0,41.8966,41.9446,41.8072,41.8759,33700.0
2010-11-08 14:00:00,60.95,61.11,60.94,61.11,60400.0,41.8759,41.9859,41.8691,41.9859,60400.0
2010-11-08 14:30:00,61.1,61.1,60.94,61.03,40000.0,41.979,41.979,41.8691,41.9309,40000.0
2010-11-08 15:00:00,61.03,61.08,60.94,60.97,31100.0,41.9309,41.9653,41.8691,41.8897,31100.0
2010-11-08 15:30:00,60.99,61.05,60.77,60.79,140900.0,41.9034,41.9446,41.7523,41.766,140900.0
2010-11-09 09:30:00,61.42,61.54,61.21,61.54,177400.0,42.1989,42.2813,42.0546,42.2813,177400.0
2010-11-09 10:00:00,61.56,61.74,61.53,61.59,65300.0,42.295,42.4187,42.2744,42.3157,65300.0
2010-11-09 10:30:00,61.58,61.62,61.17,61.33,176000.0,42.3088,42.3363,42.0271,42.137,176000.0
2010-11-09 11:00:00,61.35,61.41,60.94,61.11,102500.0,42.1508,42.192,41.8691,41.9859,102500.0
2010-11-09 11:30:00,61.12,61.18,60.93,60.93,20800.0,41.9927,42.034,41.8622,41.8622,20800.0
2010-11-09 12:00:00,60.95,61.13,60.94,61.03,23100.0,41.8759,41.9996,41.8691,41.9309,23100.0
2010-11-09 12:30:00,61.03,61.08,60.79,60.89,24800.0,41.9309,41.9653,41.766,41.8347,24800.0
2010-11-09 13:00:00,60.87,60.99,60.8,60.8,42600.0,41.821,41.9034,41.7729,41.7729,42600.0
2010-11-09 13:30:00,60.8,60.84,60.57,60.67,54600.0,41.7729,41.8004,41.6149,41.6836,54600.0
2010-11-09 14:00:00,60.7,60.85,60.7,60.77,30200.0,41.7042,41.8072,41.7042,41.7523,30200.0
2010-11-09 14:30:00,60.8,60.99,60.8,60.94,32300.0,41.7729,41.9034,41.7729,41.8691,32300.0
2010-11-09 15:00:00,60.92,60.93,60.54,60.62,68700.0,41.8553,41.8622,41.5943,41.6492,68700.0
2010-11-09 15:30:00,60.61,60.67,60.27,60.45,136700.0,41.6423,41.6836,41.4087,41.5324,136700.0
2010-11-10 09:30:00,60.61,60.76,59.66,59.78,151300.0,41.6423,41.7454,40.9896,41.0721,151300.0
2010-11-10 10:00:00,59.81,60.06,59.51,59.92,84800.0,41.0927,41.2645,40.8866,41.1683,84800.0
2010-11-10 10:30:00,59.91,60.32,59.85,60.02,69900.0,41.1614,41.4431,41.1202,41.237,69900.0
2010-11-10 11:00:00,59.97,60.06,59.6,60.05,38700.0,41.2026,41.2645,40.9484,41.2576,38700.0
2010-11-10 11:30:00,60.09,60.4,59.98,60.4,22600.0,41.2851,41.4981,41.2095,41.4981,22600.0
2010-11-10 12:00:00,60.38,60.48,60.28,60.29,26600.0,41.4843,41.553,41.4156,41.4225,26600.0
2010-11-10 12:30:00,60.33,60.39,60.24,60.36,17000.0,41.45,41.4912,41.3881,41.4706,17000.0
2010-11-10 13:00:00,60.31,60.68,60.19,60.48,39300.0,41.4362,41.6904,41.3538,41.553,39300.0
2010-11-10 13:30:00,60.48,60.56,60.37,60.38,50100.0,41.553,41.608,41.4775,41.4843,50100.0
2010-11-10 14:00:00,60.39,60.58,60.37,60.48,18900.0,41.4912,41.6217,41.4775,41.553,18900.0
2010-11-10 14:30:00,60.49,60.52,60.41,60.49,11200.0,41.5599,41.5805,41.5049,41.5599,11200.0
2010-11-10 15:00:00,60.48,60.69,60.38,60.64,54800.0,41.553,41.6973,41.4843,41.663,54800.0
2010-11-10 15:30:00,60.62,60.65,60.38,60.43,96700.0,41.6492,41.6698,41.4843,41.5187,96700.0
2010-11-11 09:30:00,59.75,59.86,59.49,59.56,155500.0,41.0515,41.1271,40.8728,40.9209,155500.0
2010-11-11 10:00:00,59.55,59.56,59.35,59.37,66200.0,40.9141,40.9209,40.7767,40.7904,66200.0
2010-11-11 10:30:00,59.36,59.47,59.21,59.34,67700.0,40.7835,40.8591,40.6805,40.7698,67700.0
2010-11-11 11:00:00,59.34,59.37,58.96,59.1,97600.0,40.7698,40.7904,40.5087,40.6049,97600.0
2010-11-11 11:30:00,59.1,59.31,59.1,59.26,53700.0,40.6049,40.7492,40.6049,40.7148,53700.0
2010-11-11 12:00:00,59.24,59.33,59.22,59.22,24100.0,40.7011,40.7629,40.6873,40.6873,24100.0
2010-11-11 12:30:00,59.26,59.29,59.08,59.1,31200.0,40.7148,40.7354,40.5912,40.6049,31200.0
2010-11-11 13:00:00,59.11,59.13,59.01,59.01,50500.0,40.6118,40.6255,40.5431,40.5431,50500.0
2010-11-11 13:30:00,59.01,59.15,59.01,59.12,46300.0,40.5431,40.6392,40.5431,40.6186,46300.0
2010-11-11 14:00:00,59.12,59.15,59.05,59.13,45200.0,40.6186,40.6392,40.5705,40.6255,45200.0
2010-11-11 14:30:00,59.14,59.21,59.03,59.1,48500.0,40.6324,40.6805,40.5568,40.6049,48500.0
2010-11-11 15:00:00,59.09,59.15,59.02,59.1,73500.0,40.598,40.6392,40.5499,40.6049,73500.0
2010-11-11 15:30:00,59.09,59.14,58.97,59.14,131800.0,40.598,40.6324,40.5156,40.6324,131800.0
2010-11-12 09:30:00,58.86,59.41,58.82,59.33,238900.0,40.44,40.8179,40.4125,40.7629,238900.0
2010-11-12 10:00:00,59.36,59.41,59.0,59.03,113500.0,40.7835,40.8179,40.5362,40.5568,113500.0
2010-11-12 10:30:00,58.99,59.18,58.83,58.85,135800.0,40.5293,40.6599,40.4194,40.4331,135800.0
2010-11-12 11:00:00,58.86,59.15,58.82,59.13,52600.0,40.44,40.6392,40.4125,40.6255,52600.0
2010-11-12 11:30:00,59.07,59.07,58.83,58.95,30700.0,40.5843,40.5843,40.4194,40.5018,30700.0
2010-11-12 12:00:00,58.93,58.93,58.71,58.71,31000.0,40.4881,40.4881,40.3369,40.3369,31000.0
2010-11-12 12:30:00,58.7,58.75,58.52,58.56,38600.0,40.3301,40.3644,40.2064,40.2339,38600.0
2010-11-12 13:00:00,58.55,58.8,58.54,58.77,28200.0,40.227,40.3988,40.2201,40.3782,28200.0
2010-11-12 13:30:00,58.74,58.82,58.6,58.6,21700.0,40.3576,40.4125,40.2614,40.2614,21700.0
2010-11-12 14:00:00,58.6,58.86,58.59,58.75,61300.0,40.2614,40.44,40.2545,40.3644,61300.0
2010-11-12 14:30:00,58.74,58.85,58.69,58.77,50300.0,40.3576,40.4331,40.3232,40.3782,50300.0
2010-11-12 15:00:00,58.77,58.84,58.7,58.73,65600.0,40.3782,40.4263,40.3301,40.3507,65600.0
2010-11-12 15:30:00,58.76,58.82,58.56,58.66,172200.0,40.3713,40.4125,40.2339,40.3026,172200.0
2010-11-15 09:30:00,59.26,59.39,58.99,59.04,78900.0,40.7148,40.8041,40.5293,40.5637,78900.0
2010-11-15 10:00:00,59.03,59.13,58.79,59.08,90300.0,40.5568,40.6255,40.3919,40.5912,90300.0
2010-11-15 10:30:00,59.09,59.14,58.82,58.85,50800.0,40.598,40.6324,40.4125,40.4331,50800.0
2010-11-15 11:00:00,58.85,59.02,58.74,58.88,55000.0,40.4331,40.5499,40.3576,40.4537,55000.0
2010-11-15 11:30:00,58.89,59.12,58.86,59.12,100500.0,40.4606,40.6186,40.44,40.6186,100500.0
2010-11-15 12:00:00,59.13,59.18,58.89,58.98,16800.0,40.6255,40.6599,40.4606,40.5224,16800.0
2010-11-15 12:30:00,58.98,59.07,58.96,59.04,12700.0,40.5224,40.5843,40.5087,40.5637,12700.0
2010-11-15 13:00:00,59.04,59.06,58.95,58.95,25400.0,40.5637,40.5774,40.5018,40.5018,25400.0
2010-11-15 13:30:00,58.93,58.99,58.92,58.94,16700.0,40.4881,40.5293,40.4812,40.495,16700.0
2010-11-15 14:00:00,58.93,59.0,58.85,58.85,29700.0,40.4881,40.5362,40.4331,40.4331,29700.0
2010-11-15 14:30:00,58.85,58.89,58.81,58.86,25400.0,40.4331,40.4606,40.4056,40.44,25400.0
2010-11-15 15:00:00,58.85,58.85,58.57,58.64,37300.0,40.4331,40.4331,40.2408,40.2888,37300.0
2010-11-15 15:30:00,58.67,58.75,58.56,58.57,45300.0,40.3095,40.3644,40.2339,40.2408,45300.0
2010-11-16 09:30:00,58.27,58.44,58.05,58.16,44200.0,40.0346,40.1514,39.8835,39.9591,44200.0
2010-11-16 10:00:00,58.1,58.29,57.97,58.08,52800.0,39.9178,40.0484,39.8285,39.9041,52800.0
2010-11-16 10:30:00,58.03,58.03,57.69,57.78,67700.0,39.8697,39.8697,39.6361,39.698,67700.0
2010-11-16 11:00:00,57.75,57.78,57.34,57.43,83600.0,39.6774,39.698,39.3957,39.4575,83600.0
2010-11-16 11:30:00,57.46,57.5,57.22,57.36,27800.0,39.4781,39.5056,39.3132,39.4094,27800.0
2010-11-16 12:00:00,57.41,57.45,57.26,57.39,25800.0,39.4438,39.4713,39.3407,39.43,25800.0
2010-11-16 12:30:00,57.39,57.41,57.15,57.34,33600.0,39.43,39.4438,39.2651,39.3957,33600.0
2010-11-16 13:00:00,57.4,57.42,57.13,57.36,21700.0,39.4369,39.4506,39.2514,39.4094,21700.0
2010-11-16 13:30:00,57.35,57.56,57.35,57.56,13400.0,39.4025,39.5468,39.4025,39.5468,13400.0
2010-11-16 14:00:00,57.51,57.55,57.34,57.35,15300.0,39.5125,39.54,39.3957,39.4025,15300.0
2010-11-16 14:30:00,57.35,57.4,57.23,57.36,24800.0,39.4025,39.4369,39.3201,39.4094,24800.0
2010-11-16 15:00:00,57.38,57.49,57.22,57.33,42700.0,39.4232,39.4987,39.3132,39.3888,42700.0
2010-11-16 15:30:00,57.33,57.45,57.24,57.39,88200.0,39.3888,39.4713,39.327,39.43,88200.0
2010-11-17 09:30:00,58.31,58.63,58.29,58.6,113100.0,40.0621,40.282,40.0484,40.2614,113100.0
2010-11-17 10:00:00,58.61,58.9,58.54,58.85,55600.0,40.2682,40.4675,40.2201,40.4331,55600.0
2010-11-17 10:30:00,58.88,58.92,58.56,58.63,45100.0,40.4537,40.4812,40.2339,40.282,45100.0
2010-11-17 11:00:00,58.61,58.74,58.52,58.66,191400.0,40.2682,40.3576,40.2064,40.3026,191400.0
2010-11-17 11:30:00,58.66,58.92,58.64,58.87,24400.0,40.3026,40.4812,40.2888,40.4469,24400.0
2010-11-17 12:00:00,58.87,58.93,58.75,58.8,12100.0,40.4469,40.4881,40.3644,40.3988,12100.0
2010-11-17 12:30:00,58.78,58.85,58.73,58.8,10400.0,40.385,40.4331,40.3507,40.3988,10400.0
2010-11-17 13:00:00,58.8,58.83,58.71,58.82,19400.0,40.3988,40.4194,40.3369,40.4125,19400.0
2010-11-17 13:30:00,58.84,58.89,58.7,58.77,13900.0,40.4263,40.4606,40.3301,40.3782,13900.0
2010-11-17 14:00:00,58.77,58.83,58.69,58.75,14400.0,40.3782,40.4194,40.3232,40.3644,14400.0
2010-11-17 14:30:00,58.74,58.8,58.66,58.73,19200.0,40.3576,40.3988,40.3026,40.3507,19200.0
2010-11-17 15:00:00,58.72,58.73,58.56,58.58,77600.0,40.3438,40.3507,40.2339,40.2476,77600.0
2010-11-17 15:30:00,58.59,58.79,58.59,58.77,92300.0,40.2545,40.3919,40.2545,40.3782,92300.0
2010-11-18 09:30:00,60.39,60.45,60.24,60.31,130000.0,41.4912,41.5324,41.3881,41.4362,130000.0
2010-11-18 10:00:00,60.36,60.64,60.32,60.52,85600.0,41.4706,41.663,41.4431,41.5805,85600.0
2010-11-18 10:30:00,60.53,60.76,60.49,60.76,47300.0,41.5874,41.7454,41.5599,41.7454,47300.0
2010-11-18 11:00:00,60.76,60.85,60.53,60.55,46900.0,41.7454,41.8072,41.5874,41.6011,46900.0
2010-11-18 11:30:00,60.55,60.77,60.51,60.73,39000.0,41.6011,41.7523,41.5736,41.7248,39000.0
2010-11-18 12:00:00,60.73,60.78,60.69,60.72,21200.0,41.7248,41.7591,41.6973,41.7179,21200.0
2010-11-18 12:30:00,60.7,60.75,60.61,60.71,25600.0,41.7042,41.7385,41.6423,41.711,25600.0
2010-11-18 13:00:00,60.74,60.76,60.66,60.74,22200.0,41.7317,41.7454,41.6767,41.7317,22200.0
2010-11-18 13:30:00,60.74,60.8,60.72,60.74,24500.0,41.7317,41.7729,41.7179,41.7317,24500.0
2010-11-18 14:00:00,60.75,60.84,60.75,60.82,26400.0,41.7385,41.8004,41.7385,41.7866,26400.0
2010-11-18 14:30:00,60.83,60.9,60.8,60.87,37700.0,41.7935,41.8416,41.7729,41.821,37700.0
2010-11-18 15:00:00,60.87,60.94,60.76,60.81,52900.0,41.821,41.8691,41.7454,41.7798,52900.0
2010-11-18 15:30:00,60.81,60.83,60.65,60.7,76200.0,41.7798,41.7935,41.6698,41.7042,76200.0
2010-11-19 09:30:00,60.55,60.61,60.17,60.33,46400.0,41.6011,41.6423,41.34,41.45,46400.0
2010-11-19 10:00:00,60.36,60.53,60.25,60.39,47400.0,41.4706,41.5874,41.395,41.4912,47400.0
2010-11-19 10:30:00,60.37,60.68,60.25,60.5,103300.0,41.4775,41.6904,41.395,41.5668,103300.0
2010-11-19 11:00:00,60.5,60.8,60.47,60.66,67300.0,41.5668,41.7729,41.5462,41.6767,67300.0
2010-11-19 11:30:00,60.61,60.68,60.57,60.6,7900.0,41.6423,41.6904,41.6149,41.6355,7900.0
2010-11-19 12:00:00,60.61,60.64,60.53,60.53,10400.0,41.6423,41.663,41.5874,41.5874,10400.0
2010-11-19 12:30:00,60.53,60.66,60.52,60.65,14600.0,41.5874,41.6767,41.5805,41.6698,14600.0
2010-11-19 13:00:00,60.67,60.69,60.62,60.64,9700.0,41.6836,41.6973,41.6492,41.663,9700.0
2010-11-19 13:30:00,60.62,60.65,60.57,60.63,31000.0,41.6492,41.6698,41.6149,41.6561,31000.0
2010-11-19 14:00:00,60.67,60.82,60.63,60.75,61800.0,41.6836,41.7866,41.6561,41.7385,61800.0
2010-11-19 14:30:00,60.74,60.81,60.7,60.75,32200.0,41.7317,41.7798,41.7042,41.7385,32200.0
2010-11-19 15:00:00,60.74,60.79,60.65,60.72,69300.0,41.7317,41.766,41.6698,41.7179,69300.0
2010-11-19 15:30:00,60.74,60.91,60.7,60.9,76600.0,41.7317,41.8485,41.7042,41.8416,76600.0
2010-11-22 09:30:00,60.86,61.22,60.81,61.2,69700.0,41.8141,42.0614,41.7798,42.0477,69700.0
2010-11-22 10:00:00,61.21,61.25,60.87,60.87,56900.0,42.0546,42.0821,41.821,41.821,56900.0
2010-11-22 10:30:00,60.87,60.88,60.61,60.7,47400.0,41.821,41.8278,41.6423,41.7042,47400.0
2010-11-22 11:00:00,60.71,60.81,60.57,60.64,44000.0,41.711,41.7798,41.6149,41.663,44000.0
2010-11-22 11:30:00,60.66,60.72,60.52,60.59,47300.0,41.6767,41.7179,41.5805,41.6286,47300.0
2010-11-22 12:00:00,60.57,60.57,60.25,60.26,63900.0,41.6149,41.6149,41.395,41.4019,63900.0
2010-11-22 12:30:00,60.23,60.29,60.12,60.21,24300.0,41.3813,41.4225,41.3057,41.3675,24300.0
2010-11-22 13:00:00,60.18,60.32,60.13,60.3,28700.0,41.3469,41.4431,41.3126,41.4294,28700.0
2010-11-22 13:30:00,60.33,60.46,60.33,60.44,20000.0,41.45,41.5393,41.45,41.5255,20000.0
2010-11-22 14:00:00,60.44,60.65,60.43,60.56,27000.0,41.5255,41.6698,41.5187,41.608,27000.0
2010-11-22 14:30:00,60.53,60.79,60.49,60.77,23700.0,41.5874,41.766,41.5599,41.7523,23700.0
2010-11-22 15:00:00,60.77,60.86,60.7,60.7,30700.0,41.7523,41.8141,41.7042,41.7042,30700.0
2010-11-22 15:30:00,60.75,60.94,60.69,60.84,70300.0,41.7385,41.8691,41.6973,41.8004,70300.0
2010-11-23 09:30:00,59.61,59.75,59.47,59.54,175300.0,40.9553,41.0515,40.8591,40.9072,175300.0
2010-11-23 10:00:00,59.5,59.64,58.97,59.09,158300.0,40.8797,40.9759,40.5156,40.598,158300.0
2010-11-23 10:30:00,59.06,59.39,59.02,59.33,100000.0,40.5774,40.8041,40.5499,40.7629,100000.0
2010-11-23 11:00:00,59.31,59.33,58.68,58.72,120400.0,40.7492,40.7629,40.3163,40.3438,120400.0
2010-11-23 11:30:00,58.74,58.95,58.66,58.95,44300.0,40.3576,40.5018,40.3026,40.5018,44300.0
2010-11-23 12:00:00,58.95,59.12,58.89,59.12,55500.0,40.5018,40.6186,40.4606,40.6186,55500.0
2010-11-23 12:30:00,59.12,59.28,59.05,59.28,28700.0,40.6186,40.7286,40.5705,40.7286,28700.0
2010-11-23 13:00:00,59.27,59.33,59.2,59.31,49500.0,40.7217,40.7629,40.6736,40.7492,49500.0
2010-11-23 13:30:00,59.34,59.37,59.12,59.12,58200.0,40.7698,40.7904,40.6186,40.6186,58200.0
2010-11-23 14:00:00,59.2,59.26,59.02,59.1,70700.0,40.6736,40.7148,40.5499,40.6049,70700.0
2010-11-23 14:30:00,59.09,59.16,59.01,59.09,69300.0,40.598,40.6461,40.5431,40.598,69300.0
2010-11-23 15:00:00,59.07,59.17,59.04,59.1,74300.0,40.5843,40.653,40.5637,40.6049,74300.0
2010-11-23 15:30:00,59.1,59.24,59.05,59.15,171400.0,40.6049,40.7011,40.5705,40.6392,171400.0
2010-11-24 09:30:00,58.93,59.19,58.91,59.09,123200.0,40.4881,40.6667,40.4744,40.598,123200.0
2010-11-24 10:00:00,59.05,59.13,58.94,59.12,110400.0,40.5705,40.6255,40.495,40.6186,110400.0
2010-11-24 10:30:00,59.11,59.18,58.94,58.98,35800.0,40.6118,40.6599,40.495,40.5224,35800.0
2010-11-24 11:00:00,58.96,58.98,58.67,58.8,76700.0,40.5087,40.5224,40.3095,40.3988,76700.0
2010-11-24 11:30:00,58.8,58.93,58.75,58.84,42100.0,40.3988,40.4881,40.3644,40.4263,42100.0
2010-11-24 12:00:00,58.83,58.93,58.83,58.85,23600.0,40.4194,40.4881,40.4194,40.4331,23600.0
2010-11-24 12:30:00,58.86,58.93,58.84,58.88,32400.0,40.44,40.4881,40.4263,40.4537,32400.0
2010-11-24 13:00:00,58.88,58.93,58.83,58.89,23600.0,40.4537,40.4881,40.4194,40.4606,23600.0
2010-11-24 13:30:00,58.89,58.91,58.81,58.89,33400.0,40.4606,40.4744,40.4056,40.4606,33400.0
2010-11-24 14:00:00,58.88,58.88,58.69,58.77,39300.0,40.4537,40.4537,40.3232,40.3782,39300.0
2010-11-24 14:30:00,58.75,58.79,58.7,58.72,25800.0,40.3644,40.3919,40.3301,40.3438,25800.0
2010-11-24 15:00:00,58.71,58.8,58.67,58.7,45600.0,40.3369,40.3988,40.3095,40.3301,45600.0
2010-11-24 15:30:00,58.68,58.77,58.66,58.71,125900.0,40.3163,40.3782,40.3026,40.3369,125900.0
2010-11-26 09:30:00,57.41,57.69,57.41,57.53,175000.0,39.4438,39.6361,39.4438,39.5262,175000.0
2010-11-26 10:00:00,57.56,57.8,57.47,57.65,79200.0,39.5468,39.7117,39.485,39.6087,79200.0
2010-11-26 10:30:00,57.65,57.66,57.49,57.5,87800.0,39.6087,39.6155,39.4987,39.5056,87800.0
2010-11-26 11:00:00,57.49,57.55,57.42,57.53,79100.0,39.4987,39.54,39.4506,39.5262,79100.0
2010-11-26 11:30:00,57.53,57.69,57.45,57.68,105400.0,39.5262,39.6361,39.4713,39.6293,105400.0
2010-11-26 12:00:00,57.68,57.68,57.56,57.63,71900.0,39.6293,39.6293,39.5468,39.5949,71900.0
2010-11-26 12:30:00,57.62,57.71,57.56,57.56,76800.0,39.5881,39.6499,39.5468,39.5468,76800.0
2010-11-29 09:30:00,56.23,56.55,55.98,56.13,445200.0,38.633,38.8529,38.4613,38.5643,445200.0
2010-11-29 10:00:00,56.12,56.19,55.94,55.96,425500.0,38.5575,38.6056,38.4338,38.4475,425500.0
2010-11-29 10:30:00,55.95,56.24,55.95,56.03,166600.0,38.4407,38.6399,38.4407,38.4956,166600.0
2010-11-29 11:00:00,56.01,56.13,55.74,55.88,252100.0,38.4819,38.5643,38.2964,38.3926,252100.0
2010-11-29 11:30:00,55.92,56.03,55.74,55.78,318400.0,38.4201,38.4956,38.2964,38.3239,318400.0
2010-11-29 12:00:00,55.78,56.03,55.68,55.85,109200.0,38.3239,38.4956,38.2552,38.372,109200.0
2010-11-29 12:30:00,55.82,55.91,55.76,55.86,68100.0,38.3514,38.4132,38.3101,38.3788,68100.0
2010-11-29 13:00:00,55.86,55.89,55.73,55.79,76500.0,38.3788,38.3994,38.2895,38.3307,76500.0
2010-11-29 13:30:00,55.78,55.88,55.75,55.84,74500.0,38.3239,38.3926,38.3033,38.3651,74500.0
2010-11-29 14:00:00,55.84,55.9,55.75,55.83,78400.0,38.3651,38.4063,38.3033,38.3582,78400.0
2010-11-29 14:30:00,55.83,55.97,55.8,55.97,146300.0,38.3582,38.4544,38.3376,38.4544,146300.0
2010-11-29 15:00:00,55.96,56.1,55.96,56.03,130600.0,38.4475,38.5437,38.4475,38.4956,130600.0
2010-11-29 15:30:00,56.02,56.15,55.96,56.03,177000.0,38.4888,38.5781,38.4475,38.4956,177000.0
2010-11-30 09:30:00,54.5,54.93,54.47,54.79,645300.0,37.4444,37.7399,37.4238,37.6437,645300.0
2010-11-30 10:00:00,54.81,55.08,54.6,54.98,353700.0,37.6574,37.8429,37.5131,37.7742,353700.0
2010-11-30 10:30:00,54.96,55.03,54.62,54.83,240200.0,37.7605,37.8086,37.5269,37.6712,240200.0
2010-11-30 11:00:00,54.85,54.93,54.65,54.85,189800.0,37.6849,37.7399,37.5475,37.6849,189800.0
2010-11-30 11:30:00,54.86,55.05,54.73,55.0,94800.0,37.6918,37.8223,37.6025,37.788,94800.0
2010-11-30 12:00:00,54.96,55.05,54.92,54.98,74900.0,37.7605,37.8223,37.733,37.7742,74900.0
2010-11-30 12:30:00,54.97,55.1,54.87,55.1,77100.0,37.7674,37.8567,37.6987,37.8567,77100.0
2010-11-30 13:00:00,55.08,55.27,55.05,55.22,145100.0,37.8429,37.9735,37.8223,37.9391,145100.0
2010-11-30 13:30:00,55.23,55.36,55.09,55.18,146100.0,37.946,38.0353,37.8498,37.9116,146100.0
2010-11-30 14:00:00,55.18,55.26,54.85,54.92,147300.0,37.9116,37.9666,37.6849,37.733,147300.0
2010-11-30 14:30:00,54.94,55.15,54.93,55.1,170000.0,37.7467,37.891,37.7399,37.8567,170000.0
2010-11-30 15:00:00,55.09,55.12,54.97,55.02,210800.0,37.8498,37.8704,37.7674,37.8017,210800.0
2010-11-30 15:30:00,55.03,55.06,54.83,54.88,225400.0,37.8086,37.8292,37.6712,37.7055,225400.0
2010-12-01 09:30:00,55.82,56.0,55.68,55.86,805400.0,38.3514,38.475,38.2552,38.3788,805400.0
2010-12-01 10:00:00,55.88,56.17,55.75,55.96,238000.0,38.3926,38.5918,38.3033,38.4475,238000.0
2010-12-01 10:30:00,55.95,56.03,55.88,55.93,192500.0,38.4407,38.4956,38.3926,38.4269,192500.0
2010-12-01 11:00:00,55.93,56.19,55.87,56.06,177000.0,38.4269,38.6056,38.3857,38.5162,177000.0
2010-12-01 11:30:00,56.11,56.54,55.9,56.46,328700.0,38.5506,38.846,38.4063,38.7911,328700.0
2010-12-01 12:00:00,56.47,56.55,56.36,56.48,107700.0,38.7979,38.8529,38.7224,38.8048,107700.0
2010-12-01 12:30:00,56.49,56.67,56.44,56.45,130400.0,38.8117,38.9354,38.7773,38.7842,130400.0
2010-12-01 13:00:00,56.47,56.51,56.25,56.29,44800.0,38.7979,38.8254,38.6468,38.6743,44800.0
2010-12-01 13:30:00,56.29,56.46,56.25,56.46,76000.0,38.6743,38.7911,38.6468,38.7911,76000.0
2010-12-01 14:00:00,56.47,56.84,56.44,56.6,207300.0,38.7979,39.0522,38.7773,38.8873,207300.0
2010-12-01 14:30:00,56.61,56.71,56.55,56.71,142400.0,38.8941,38.9628,38.8529,38.9628,142400.0
2010-12-01 15:00:00,56.72,56.72,56.47,56.52,166800.0,38.9697,38.9697,38.7979,38.8323,166800.0
2010-12-01 15:30:00,56.5,56.77,56.5,56.67,395600.0,38.8186,39.0041,38.8186,38.9354,395600.0
2010-12-02 09:30:00,56.45,56.88,56.4,56.88,589500.0,38.7842,39.0796,38.7498,39.0796,589500.0
2010-12-02 10:00:00,56.88,57.36,56.88,57.33,266200.0,39.0796,39.4094,39.0796,39.3888,266200.0
2010-12-02 10:30:00,57.33,57.43,57.08,57.2,159200.0,39.3888,39.4575,39.217,39.2995,159200.0
2010-12-02 11:00:00,57.2,57.68,57.12,57.65,130000.0,39.2995,39.6293,39.2445,39.6087,130000.0
2010-12-02 11:30:00,57.69,57.78,57.53,57.72,102700.0,39.6361,39.698,39.5262,39.6568,102700.0
2010-12-02 12:00:00,57.72,57.83,57.64,57.8,104800.0,39.6568,39.7323,39.6018,39.7117,104800.0
2010-12-02 12:30:00,57.8,57.88,57.72,57.74,59800.0,39.7117,39.7667,39.6568,39.6705,59800.0
2010-12-02 13:00:00,57.72,57.81,57.59,57.64,64800.0,39.6568,39.7186,39.5674,39.6018,64800.0
2010-12-02 13:30:00,57.66,57.86,57.61,57.81,89400.0,39.6155,39.7529,39.5812,39.7186,89400.0
2010-12-02 14:00:00,57.84,57.89,57.75,57.81,75500.0,39.7392,39.7736,39.6774,39.7186,75500.0
2010-12-02 14:30:00,57.83,57.95,57.8,57.86,85400.0,39.7323,39.8148,39.7117,39.7529,85400.0
2010-12-02 15:00:00,57.82,57.88,57.75,57.78,91900.0,39.7255,39.7667,39.6774,39.698,91900.0
2010-12-02 15:30:00,57.78,57.81,57.57,57.73,161400.0,39.698,39.7186,39.5537,39.6636,161400.0
2010-12-03 09:30:00,57.75,57.94,57.67,57.83,117300.0,39.6774,39.8079,39.6224,39.7323,117300.0
2010-12-03 10:00:00,57.83,57.95,57.58,57.71,152200.0,39.7323,39.8148,39.5606,39.6499,152200.0
2010-12-03 10:30:00,57.7,58.18,57.7,58.18,70900.0,39.643,39.9728,39.643,39.9728,70900.0
2010-12-03 11:00:00,58.2,58.27,57.96,57.96,126300.0,39.9865,40.0346,39.8217,39.8217,126300.0
2010-12-03 11:30:00,57.96,58.04,57.85,57.88,26900.0,39.8217,39.8766,39.7461,39.7667,26900.0
2010-12-03 12:00:00,57.9,57.94,57.83,57.91,32300.0,39.7804,39.8079,39.7323,39.7873,32300.0
2010-12-03 12:30:00,57.92,58.0,57.89,57.98,35800.0,39.7942,39.8491,39.7736,39.8354,35800.0
2010-12-03 13:00:00,57.96,58.0,57.89,57.92,29100.0,39.8217,39.8491,39.7736,39.7942,29100.0
2010-12-03 13:30:00,57.9,57.94,57.85,57.87,33000.0,39.7804,39.8079,39.7461,39.7598,33000.0
2010-12-03 14:00:00,57.87,57.91,57.75,57.79,44400.0,39.7598,39.7873,39.6774,39.7049,44400.0
2010-12-03 14:30:00,57.79,57.92,57.76,57.92,45000.0,39.7049,39.7942,39.6842,39.7942,45000.0
2010-12-03 15:00:00,57.91,57.92,57.81,57.87,56700.0,39.7873,39.7942,39.7186,39.7598,56700.0
2010-12-03 15:30:00,57.85,58.0,57.81,57.96,145500.0,39.7461,39.8491,39.7186,39.8217,145500.0
2010-12-06 09:30:00,57.39,57.49,57.29,57.47,123000.0,39.43,39.4987,39.3613,39.485,123000.0
2010-12-06 10:00:00,57.45,57.47,57.24,57.42,79200.0,39.4713,39.485,39.327,39.4506,79200.0
2010-12-06 10:30:00,57.45,57.46,57.24,57.28,109500.0,39.4713,39.4781,39.327,39.3545,109500.0
2010-12-06 11:00:00,57.27,57.41,57.15,57.25,101200.0,39.3476,39.4438,39.2651,39.3338,101200.0
2010-12-06 11:30:00,57.25,57.36,57.22,57.36,54300.0,39.3338,39.4094,39.3132,39.4094,54300.0
2010-12-06 12:00:00,57.35,57.45,57.32,57.36,47200.0,39.4025,39.4713,39.3819,39.4094,47200.0
2010-12-06 12:30:00,57.36,57.45,57.36,57.4,31900.0,39.4094,39.4713,39.4094,39.4369,31900.0
2010-12-06 13:00:00,57.42,57.53,57.41,57.51,16600.0,39.4506,39.5262,39.4438,39.5125,16600.0
2010-12-06 13:30:00,57.51,57.65,57.49,57.58,30800.0,39.5125,39.6087,39.4987,39.5606,30800.0
2010-12-06 14:00:00,57.58,57.63,57.53,57.54,28000.0,39.5606,39.5949,39.5262,39.5331,28000.0
2010-12-06 14:30:00,57.51,57.62,57.5,57.52,36600.0,39.5125,39.5881,39.5056,39.5193,36600.0
2010-12-06 15:00:00,57.52,57.58,57.45,57.46,44800.0,39.5193,39.5606,39.4713,39.4781,44800.0
2010-12-06 15:30:00,57.45,57.56,57.37,57.46,67600.0,39.4713,39.5468,39.4163,39.4781,67600.0
2010-12-07 09:30:00,58.45,58.5,58.13,58.13,124200.0,40.1583,40.1927,39.9385,39.9385,124200.0
2010-12-07 10:00:00,58.07,58.13,57.92,57.96,81300.0,39.8972,39.9385,39.7942,39.8217,81300.0
2010-12-07 10:30:00,57.92,58.1,57.78,58.08,112200.0,39.7942,39.9178,39.698,39.9041,112200.0
2010-12-07 11:00:00,58.09,58.1,57.94,58.0,88900.0,39.911,39.9178,39.8079,39.8491,88900.0
2010-12-07 11:30:00,58.01,58.14,57.96,58.0,35500.0,39.856,39.9453,39.8217,39.8491,35500.0
2010-12-07 12:00:00,58.03,58.21,58.01,58.21,63600.0,39.8697,39.9934,39.856,39.9934,63600.0
2010-12-07 12:30:00,58.19,58.2,58.05,58.08,22600.0,39.9797,39.9865,39.8835,39.9041,22600.0
2010-12-07 13:00:00,58.08,58.19,58.05,58.15,48400.0,39.9041,39.9797,39.8835,39.9522,48400.0
2010-12-07 13:30:00,58.15,58.25,58.06,58.2,42500.0,39.9522,40.0209,39.8904,39.9865,42500.0
2010-12-07 14:00:00,58.19,58.28,58.14,58.14,82600.0,39.9797,40.0415,39.9453,39.9453,82600.0
2010-12-07 14:30:00,58.14,58.34,57.98,58.0,102200.0,39.9453,40.0827,39.8354,39.8491,102200.0
2010-12-07 15:00:00,58.0,58.13,57.85,57.94,141700.0,39.8491,39.9385,39.7461,39.8079,141700.0
2010-12-07 15:30:00,57.96,57.97,57.68,57.74,75100.0,39.8217,39.8285,39.6293,39.6705,75100.0
2010-12-08 09:30:00,57.56,57.9,57.56,57.58,67000.0,39.5468,39.7804,39.5468,39.5606,67000.0
2010-12-08 10:00:00,57.55,57.59,57.16,57.26,46600.0,39.54,39.5674,39.272,39.3407,46600.0
2010-12-08 10:30:00,57.25,57.47,57.13,57.42,65600.0,39.3338,39.485,39.2514,39.4506,65600.0
2010-12-08 11:00:00,57.42,57.52,57.32,57.37,53500.0,39.4506,39.5193,39.3819,39.4163,53500.0
2010-12-08 11:30:00,57.39,57.68,57.33,57.67,26900.0,39.43,39.6293,39.3888,39.6224,26900.0
2010-12-08 12:00:00,57.7,57.74,57.58,57.58,16300.0,39.643,39.6705,39.5606,39.5606,16300.0
2010-12-08 12:30:00,57.58,57.62,57.44,57.57,20600.0,39.5606,39.5881,39.4644,39.5537,20600.0
2010-12-08 13:00:00,57.54,57.78,57.51,57.67,27800.0,39.5331,39.698,39.5125,39.6224,27800.0
2010-12-08 13:30:00,57.68,57.8,57.63,57.66,35200.0,39.6293,39.7117,39.5949,39.6155,35200.0
2010-12-08 14:00:00,57.66,57.78,57.6,57.73,25200.0,39.6155,39.698,39.5743,39.6636,25200.0
2010-12-08 14:30:00,57.75,57.8,57.66,57.66,51700.0,39.6774,39.7117,39.6155,39.6155,51700.0
2010-12-08 15:00:00,57.65,57.65,57.46,57.51,20700.0,39.6087,39.6087,39.4781,39.5125,20700.0
2010-12-08 15:30:00,57.51,57.62,57.47,57.55,114000.0,39.5125,39.5881,39.485,39.54,114000.0
2010-12-09 09:30:00,57.04,57.04,56.84,56.91,200600.0,39.1896,39.1896,39.0522,39.1002,200600.0
2010-12-09 10:00:00,56.91,56.94,56.69,56.75,187600.0,39.1002,39.1209,38.9491,38.9903,187600.0
2010-12-09 10:30:00,56.75,56.78,56.48,56.6,190200.0,38.9903,39.0109,38.8048,38.8873,190200.0
2010-12-09 11:00:00,56.6,56.99,56.6,56.94,237500.0,38.8873,39.1552,38.8873,39.1209,237500.0
2010-12-09 11:30:00,56.96,57.08,56.93,57.05,51700.0,39.1346,39.217,39.114,39.1964,51700.0
2010-12-09 12:00:00,57.04,57.07,56.93,57.03,43600.0,39.1896,39.2102,39.114,39.1827,43600.0
2010-12-09 12:30:00,57.03,57.13,57.01,57.08,47300.0,39.1827,39.2514,39.1689,39.217,47300.0
2010-12-09 13:00:00,57.08,57.28,57.07,57.2,69000.0,39.217,39.3545,39.2102,39.2995,69000.0
2010-12-09 13:30:00,57.21,57.25,57.07,57.19,62800.0,39.3064,39.3338,39.2102,39.2926,62800.0
2010-12-09 14:00:00,57.2,57.21,57.04,57.16,67200.0,39.2995,39.3064,39.1896,39.272,67200.0
2010-12-09 14:30:00,57.14,57.18,57.08,57.16,67700.0,39.2583,39.2857,39.217,39.272,67700.0
2010-12-09 15:00:00,57.16,57.18,57.1,57.14,64700.0,39.272,39.2857,39.2308,39.2583,64700.0
2010-12-09 15:30:00,57.13,57.2,57.11,57.19,113600.0,39.2514,39.2995,39.2377,39.2926,113600.0
2010-12-10 09:30:00,57.58,57.65,57.43,57.43,162200.0,39.5606,39.6087,39.4575,39.4575,162200.0
2010-12-10 10:00:00,57.43,57.46,57.1,57.28,48000.0,39.4575,39.4781,39.2308,39.3545,48000.0
2010-12-10 10:30:00,57.28,57.5,57.25,57.49,59000.0,39.3545,39.5056,39.3338,39.4987,59000.0
2010-12-10 11:00:00,57.48,57.55,57.29,57.36,66700.0,39.4919,39.54,39.3613,39.4094,66700.0
2010-12-10 11:30:00,57.37,57.68,57.37,57.68,26300.0,39.4163,39.6293,39.4163,39.6293,26300.0
2010-12-10 12:00:00,57.68,57.68,57.6,57.61,14200.0,39.6293,39.6293,39.5743,39.5812,14200.0
2010-12-10 12:30:00,57.61,57.67,57.55,57.66,27400.0,39.5812,39.6224,39.54,39.6155,27400.0
2010-12-10 13:00:00,57.66,57.69,57.6,57.67,26700.0,39.6155,39.6361,39.5743,39.6224,26700.0
2010-12-10 13:30:00,57.68,57.8,57.62,57.7,50100.0,39.6293,39.7117,39.5881,39.643,50100.0
2010-12-10 14:00:00,57.68,57.7,57.67,57.68,30400.0,39.6293,39.643,39.6224,39.6293,30400.0
2010-12-10 14:30:00,57.68,57.75,57.65,57.69,24900.0,39.6293,39.6774,39.6087,39.6361,24900.0
2010-12-10 15:00:00,57.71,57.75,57.64,57.67,44300.0,39.6499,39.6774,39.6018,39.6224,44300.0
2010-12-10 15:30:00,57.67,57.73,57.63,57.63,118700.0,39.6224,39.6636,39.5949,39.5949,118700.0
2010-12-13 09:30:00,57.72,57.81,57.64,57.71,108200.0,39.6568,39.7186,39.6018,39.6499,108200.0
2010-12-13 10:00:00,57.72,57.93,57.72,57.85,59500.0,39.6568,39.801,39.6568,39.7461,59500.0
2010-12-13 10:30:00,57.85,58.04,57.83,58.01,63400.0,39.7461,39.8766,39.7323,39.856,63400.0
2010-12-13 11:00:00,58.0,58.06,57.9,57.95,29000.0,39.8491,39.8904,39.7804,39.8148,29000.0
2010-12-13 11:30:00,57.94,57.99,57.85,57.92,21700.0,39.8079,39.8423,39.7461,39.7942,21700.0
2010-12-13 12:00:00,57.9,57.94,57.84,57.9,13900.0,39.7804,39.8079,39.7392,39.7804,13900.0
2010-12-13 12:30:00,57.92,57.95,57.89,57.92,27300.0,39.7942,39.8148,39.7736,39.7942,27300.0
2010-12-13 13:00:00,57.95,58.06,57.93,58.04,73500.0,39.8148,39.8904,39.801,39.8766,73500.0
2010-12-13 13:30:00,58.03,58.04,57.95,58.01,25600.0,39.8697,39.8766,39.8148,39.856,25600.0
2010-12-13 14:00:00,58.01,58.03,57.96,57.96,30400.0,39.856,39.8697,39.8217,39.8217,30400.0
2010-12-13 14:30:00,57.97,58.02,57.92,57.96,46300.0,39.8285,39.8629,39.7942,39.8217,46300.0
2010-12-13 15:00:00,57.93,57.98,57.83,57.94,36700.0,39.801,39.8354,39.7323,39.8079,36700.0
2010-12-13 15:30:00,57.95,57.95,57.76,57.79,52100.0,39.8148,39.8148,39.6842,39.7049,52100.0
2010-12-14 09:30:00,57.91,57.96,57.76,57.88,83300.0,39.7873,39.8217,39.6842,39.7667,83300.0
2010-12-14 10:00:00,57.9,57.92,57.78,57.84,57200.0,39.7804,39.7942,39.698,39.7392,57200.0
2010-12-14 10:30:00,57.84,57.85,57.67,57.68,47100.0,39.7392,39.7461,39.6224,39.6293,47100.0
2010-12-14 11:00:00,57.68,57.8,57.6,57.76,42300.0,39.6293,39.7117,39.5743,39.6842,42300.0
2010-12-14 11:30:00,57.76,57.85,57.69,57.72,30800.0,39.6842,39.7461,39.6361,39.6568,30800.0
2010-12-14 12:00:00,57.73,57.89,57.71,57.84,18800.0,39.6636,39.7736,39.6499,39.7392,18800.0
2010-12-14 12:30:00,57.84,57.91,57.83,57.86,7100.0,39.7392,39.7873,39.7323,39.7529,7100.0
2010-12-14 13:00:00,57.84,57.93,57.83,57.89,8800.0,39.7392,39.801,39.7323,39.7736,8800.0
2010-12-14 13:30:00,57.91,57.91,57.82,57.82,18500.0,39.7873,39.7873,39.7255,39.7255,18500.0
2010-12-14 14:00:00,57.84,57.99,57.75,57.8,51800.0,39.7392,39.8423,39.6774,39.7117,51800.0
2010-12-14 14:30:00,57.8,57.9,57.67,57.8,39800.0,39.7117,39.7804,39.6224,39.7117,39800.0
2010-12-14 15:00:00,57.8,57.83,57.69,57.75,31300.0,39.7117,39.7323,39.6361,39.6774,31300.0
2010-12-14 15:30:00,57.77,57.87,57.68,57.86,37000.0,39.6911,39.7598,39.6293,39.7529,37000.0
2010-12-15 09:30:00,57.35,57.52,57.29,57.46,116900.0,39.4025,39.5193,39.3613,39.4781,116900.0
2010-12-15 10:00:00,57.46,57.71,57.41,57.6,86700.0,39.4781,39.6499,39.4438,39.5743,86700.0
2010-12-15 10:30:00,57.61,57.69,57.57,57.57,17400.0,39.5812,39.6361,39.5537,39.5537,17400.0
2010-12-15 11:00:00,57.55,57.62,57.52,57.6,41900.0,39.54,39.5881,39.5193,39.5743,41900.0
2010-12-15 11:30:00,57.62,57.65,57.52,57.64,77700.0,39.5881,39.6087,39.5193,39.6018,77700.0
2010-12-15 12:00:00,57.64,57.65,57.55,57.55,18600.0,39.6018,39.6087,39.54,39.54,18600.0
2010-12-15 12:30:00,57.56,57.56,57.25,57.33,48800.0,39.5468,39.5468,39.3338,39.3888,48800.0
2010-12-15 13:00:00,57.32,57.37,57.27,57.36,26100.0,39.3819,39.4163,39.3476,39.4094,26100.0
2010-12-15 13:30:00,57.36,57.38,57.3,57.35,20700.0,39.4094,39.4232,39.3682,39.4025,20700.0
2010-12-15 14:00:00,57.35,57.37,57.09,57.1,51100.0,39.4025,39.4163,39.2239,39.2308,51100.0
2010-12-15 14:30:00,57.11,57.11,56.92,56.98,59100.0,39.2377,39.2377,39.1071,39.1483,59100.0
2010-12-15 15:00:00,56.99,57.11,56.99,57.11,75700.0,39.1552,39.2377,39.1552,39.2377,75700.0
2010-12-15 15:30:00,57.1,57.23,57.05,57.12,60300.0,39.2308,39.3201,39.1964,39.2445,60300.0
2010-12-16 09:30:00,57.27,57.38,57.19,57.19,26500.0,39.3476,39.4232,39.2926,39.2926,26500.0
2010-12-16 10:00:00,57.22,57.32,57.02,57.02,59000.0,39.3132,39.3819,39.1758,39.1758,59000.0
2010-12-16 10:30:00,57.03,57.17,56.94,57.12,41500.0,39.1827,39.2789,39.1209,39.2445,41500.0
2010-12-16 11:00:00,57.12,57.37,57.1,57.33,49800.0,39.2445,39.4163,39.2308,39.3888,49800.0
2010-12-16 11:30:00,57.33,57.48,57.31,57.42,34700.0,39.3888,39.4919,39.3751,39.4506,34700.0
2010-12-16 12:00:00,57.41,57.42,57.3,57.36,27500.0,39.4438,39.4506,39.3682,39.4094,27500.0
2010-12-16 12:30:00,57.37,57.47,57.37,57.46,15100.0,39.4163,39.485,39.4163,39.4781,15100.0
2010-12-16 13:00:00,57.43,57.48,57.39,57.39,20500.0,39.4575,39.4919,39.43,39.43,20500.0
2010-12-16 13:30:00,57.4,57.53,57.36,57.45,18400.0,39.4369,39.5262,39.4094,39.4713,18400.0
2010-12-16 14:00:00,57.44,57.45,57.34,57.34,38400.0,39.4644,39.4713,39.3957,39.3957,38400.0
2010-12-16 14:30:00,57.35,57.45,57.24,57.35,46700.0,39.4025,39.4713,39.327,39.4025,46700.0
2010-12-16 15:00:00,57.37,57.46,57.34,57.44,39500.0,39.4163,39.4781,39.3957,39.4644,39500.0
2010-12-16 15:30:00,57.43,57.48,57.35,57.46,91700.0,39.4575,39.4919,39.4025,39.4781,91700.0
2010-12-17 09:30:00,57.35,57.38,57.22,57.3,88100.0,39.4025,39.4232,39.3132,39.3682,88100.0
2010-12-17 10:00:00,57.29,57.3,57.12,57.13,33700.0,39.3613,39.3682,39.2445,39.2514,33700.0
2010-12-17 10:30:00,57.13,57.13,56.69,56.87,61600.0,39.2514,39.2514,38.9491,39.0728,61600.0
2010-12-17 11:00:00,56.88,56.93,56.78,56.9,26600.0,39.0796,39.114,39.0109,39.0934,26600.0
2010-12-17 11:30:00,56.89,57.1,56.89,57.07,19100.0,39.0865,39.2308,39.0865,39.2102,19100.0
2010-12-17 12:00:00,57.09,57.11,57.02,57.02,17300.0,39.2239,39.2377,39.1758,39.1758,17300.0
2010-12-17 12:30:00,57.02,57.12,56.98,57.12,22700.0,39.1758,39.2445,39.1483,39.2445,22700.0
2010-12-17 13:00:00,57.09,57.21,57.09,57.2,15000.0,39.2239,39.3064,39.2239,39.2995,15000.0
2010-12-17 13:30:00,57.2,57.31,57.14,57.3,27600.0,39.2995,39.3751,39.2583,39.3682,27600.0
2010-12-17 14:00:00,57.31,57.35,57.27,57.35,31700.0,39.3751,39.4025,39.3476,39.4025,31700.0
2010-12-17 14:30:00,57.33,57.39,57.28,57.37,36900.0,39.3888,39.43,39.3545,39.4163,36900.0
2010-12-17 15:00:00,57.37,57.37,57.29,57.34,59200.0,39.4163,39.4163,39.3613,39.3957,59200.0
2010-12-17 15:30:00,57.35,57.38,57.25,57.37,62300.0,39.4025,39.4232,39.3338,39.4163,62300.0
2010-12-20 09:30:00,57.3,57.41,57.2,57.28,100400.0,39.3682,39.4438,39.2995,39.3545,100400.0
2010-12-20 10:00:00,57.26,57.27,56.89,56.92,108100.0,39.3407,39.3476,39.0865,39.1071,108100.0
2010-12-20 10:30:00,56.93,57.06,56.93,56.94,87600.0,39.114,39.2033,39.114,39.1209,87600.0
2010-12-20 11:00:00,56.95,57.09,56.9,57.04,50900.0,39.1277,39.2239,39.0934,39.1896,50900.0
2010-12-20 11:30:00,57.06,57.1,57.01,57.09,20100.0,39.2033,39.2308,39.1689,39.2239,20100.0
2010-12-20 12:00:00,57.1,57.11,57.03,57.08,6300.0,39.2308,39.2377,39.1827,39.217,6300.0
2010-12-20 12:30:00,57.05,57.11,57.04,57.1,22800.0,39.1964,39.2377,39.1896,39.2308,22800.0
2010-12-20 13:00:00,57.13,57.14,57.07,57.11,43500.0,39.2514,39.2583,39.2102,39.2377,43500.0
2010-12-20 13:30:00,57.11,57.12,57.04,57.09,15600.0,39.2377,39.2445,39.1896,39.2239,15600.0
2010-12-20 14:00:00,57.09,57.16,57.08,57.12,75500.0,39.2239,39.272,39.217,39.2445,75500.0
2010-12-20 14:30:00,57.12,57.15,57.02,57.14,75900.0,39.2445,39.2651,39.1758,39.2583,75900.0
2010-12-20 15:00:00,57.12,57.16,57.06,57.12,62700.0,39.2445,39.272,39.2033,39.2445,62700.0
2010-12-20 15:30:00,57.12,57.16,56.99,57.06,42400.0,39.2445,39.272,39.1552,39.2033,42400.0
2010-12-21 09:30:00,57.35,57.45,57.26,57.31,67100.0,39.4025,39.4713,39.3407,39.3751,67100.0
2010-12-21 10:00:00,57.3,57.37,57.23,57.31,40400.0,39.3682,39.4163,39.3201,39.3751,40400.0
2010-12-21 10:30:00,57.24,57.39,57.19,57.39,98400.0,39.327,39.43,39.2926,39.43,98400.0
2010-12-21 11:00:00,57.39,57.56,57.32,57.56,52800.0,39.43,39.5468,39.3819,39.5468,52800.0
2010-12-21 11:30:00,57.56,57.68,57.53,57.64,31400.0,39.5468,39.6293,39.5262,39.6018,31400.0
2010-12-21 12:00:00,57.66,57.7,57.61,57.65,17100.0,39.6155,39.643,39.5812,39.6087,17100.0
2010-12-21 12:30:00,57.64,57.67,57.55,57.67,16200.0,39.6018,39.6224,39.54,39.6224,16200.0
2010-12-21 13:00:00,57.65,57.68,57.54,57.57,24600.0,39.6087,39.6293,39.5331,39.5537,24600.0
2010-12-21 13:30:00,57.57,57.66,57.53,57.65,48500.0,39.5537,39.6155,39.5262,39.6087,48500.0
2010-12-21 14:00:00,57.63,57.68,57.6,57.67,54300.0,39.5949,39.6293,39.5743,39.6224,54300.0
2010-12-21 14:30:00,57.66,57.66,57.56,57.65,27300.0,39.6155,39.6155,39.5468,39.6087,27300.0
2010-12-21 15:00:00,57.67,57.69,57.61,57.62,29800.0,39.6224,39.6361,39.5812,39.5881,29800.0
2010-12-21 15:30:00,57.61,57.65,57.53,57.6,73200.0,39.5812,39.6087,39.5262,39.5743,73200.0
2010-12-22 09:30:00,57.56,57.56,57.46,57.51,46200.0,39.5468,39.5468,39.4781,39.5125,46200.0
2010-12-22 10:00:00,57.52,57.53,57.37,57.41,41800.0,39.5193,39.5262,39.4163,39.4438,41800.0
2010-12-22 10:30:00,57.42,57.42,57.32,57.34,36600.0,39.4506,39.4506,39.3819,39.3957,36600.0
2010-12-22 11:00:00,57.34,57.37,57.26,57.32,25200.0,39.3957,39.4163,39.3407,39.3819,25200.0
2010-12-22 11:30:00,57.34,57.38,57.26,57.31,21900.0,39.3957,39.4232,39.3407,39.3751,21900.0
2010-12-22 12:00:00,57.32,57.42,57.31,57.4,18600.0,39.3819,39.4506,39.3751,39.4369,18600.0
2010-12-22 12:30:00,57.4,57.53,57.4,57.53,35000.0,39.4369,39.5262,39.4369,39.5262,35000.0
2010-12-22 13:00:00,57.54,57.57,57.5,57.55,40900.0,39.5331,39.5537,39.5056,39.54,40900.0
2010-12-22 13:30:00,57.54,57.57,57.31,57.4,72800.0,39.5331,39.5537,39.3751,39.4369,72800.0
2010-12-22 14:00:00,57.39,57.41,57.3,57.33,25000.0,39.43,39.4438,39.3682,39.3888,25000.0
2010-12-22 14:30:00,57.34,57.43,57.3,57.39,32900.0,39.3957,39.4575,39.3682,39.43,32900.0
2010-12-22 15:00:00,57.38,57.44,57.37,57.43,33900.0,39.4232,39.4644,39.4163,39.4575,33900.0
2010-12-22 15:30:00,57.42,57.5,57.34,57.47,55600.0,39.4506,39.5056,39.3957,39.485,55600.0
2010-12-23 09:30:00,57.03,57.21,57.03,57.2,49600.0,39.1827,39.3064,39.1827,39.2995,49600.0
2010-12-23 10:00:00,57.19,57.23,57.1,57.14,65500.0,39.2926,39.3201,39.2308,39.2583,65500.0
2010-12-23 10:30:00,57.15,57.16,57.04,57.09,58500.0,39.2651,39.272,39.1896,39.2239,58500.0
2010-12-23 11:00:00,57.09,57.5,57.07,57.43,88700.0,39.2239,39.5056,39.2102,39.4575,88700.0
2010-12-23 11:30:00,57.47,57.52,57.35,57.4,38100.0,39.485,39.5193,39.4025,39.4369,38100.0
2010-12-23 12:00:00,57.42,57.44,57.34,57.43,20600.0,39.4506,39.4644,39.3957,39.4575,20600.0
2010-12-23 12:30:00,57.42,57.47,57.37,57.38,40000.0,39.4506,39.485,39.4163,39.4232,40000.0
2010-12-23 13:00:00,57.38,57.46,57.35,57.46,12300.0,39.4232,39.4781,39.4025,39.4781,12300.0
2010-12-23 13:30:00,57.44,57.49,57.38,57.45,50700.0,39.4644,39.4987,39.4232,39.4713,50700.0
2010-12-23 14:00:00,57.44,57.49,57.2,57.28,27100.0,39.4644,39.4987,39.2995,39.3545,27100.0
2010-12-23 14:30:00,57.35,57.46,57.33,57.42,20200.0,39.4025,39.4781,39.3888,39.4506,20200.0
2010-12-23 15:00:00,57.41,57.43,57.36,57.4,23500.0,39.4438,39.4575,39.4094,39.4369,23500.0
2010-12-23 15:30:00,57.41,57.43,57.27,57.3,49600.0,39.4438,39.4575,39.3476,39.3682,49600.0
2010-12-27 09:30:00,56.93,57.01,56.87,57.01,22200.0,39.114,39.1689,39.0728,39.1689,22200.0
2010-12-27 10:00:00,57.01,57.03,56.89,56.97,21100.0,39.1689,39.1827,39.0865,39.1415,21100.0
2010-12-27 10:30:00,57.01,57.15,56.98,57.14,17000.0,39.1689,39.2651,39.1483,39.2583,17000.0
2010-12-27 11:00:00,57.18,57.36,57.17,57.36,39700.0,39.2857,39.4094,39.2789,39.4094,39700.0
2010-12-27 11:30:00,57.31,57.31,57.24,57.28,10500.0,39.3751,39.3751,39.327,39.3545,10500.0
2010-12-27 12:00:00,57.24,57.28,57.19,57.2,11100.0,39.327,39.3545,39.2926,39.2995,11100.0
2010-12-27 12:30:00,57.2,57.22,57.16,57.19,5000.0,39.2995,39.3132,39.272,39.2926,5000.0
2010-12-27 13:00:00,57.2,57.29,57.19,57.27,16400.0,39.2995,39.3613,39.2926,39.3476,16400.0
2010-12-27 13:30:00,57.29,57.4,57.28,57.4,4400.0,39.3613,39.4369,39.3545,39.4369,4400.0
2010-12-27 14:00:00,57.4,57.45,57.35,57.43,15200.0,39.4369,39.4713,39.4025,39.4575,15200.0
2010-12-27 14:30:00,57.44,57.51,57.43,57.47,24900.0,39.4644,39.5125,39.4575,39.485,24900.0
2010-12-27 15:00:00,57.46,57.52,57.44,57.5,22400.0,39.4781,39.5193,39.4644,39.5056,22400.0
2010-12-27 15:30:00,57.5,57.52,57.44,57.47,73400.0,39.5056,39.5193,39.4644,39.485,73400.0
2010-12-28 09:30:00,57.38,57.52,57.32,57.35,84700.0,39.4232,39.5193,39.3819,39.4025,84700.0
2010-12-28 10:00:00,57.36,57.41,57.29,57.32,21500.0,39.4094,39.4438,39.3613,39.3819,21500.0
2010-12-28 10:30:00,57.31,57.32,57.12,57.12,11600.0,39.3751,39.3819,39.2445,39.2445,11600.0
2010-12-28 11:00:00,57.12,57.17,57.03,57.11,10800.0,39.2445,39.2789,39.1827,39.2377,10800.0
2010-12-28 11:30:00,57.08,57.08,57.02,57.02,4000.0,39.217,39.217,39.1758,39.1758,4000.0
2010-12-28 12:00:00,57.04,57.09,57.01,57.05,14000.0,39.1896,39.2239,39.1689,39.1964,14000.0
2010-12-28 12:30:00,57.06,57.09,57.03,57.09,8600.0,39.2033,39.2239,39.1827,39.2239,8600.0
2010-12-28 13:00:00,57.1,57.1,57.01,57.02,22300.0,39.2308,39.2308,39.1689,39.1758,22300.0
2010-12-28 13:30:00,57.04,57.05,57.01,57.04,12100.0,39.1896,39.1964,39.1689,39.1896,12100.0
2010-12-28 14:00:00,57.04,57.08,57.04,57.06,6600.0,39.1896,39.217,39.1896,39.2033,6600.0
2010-12-28 14:30:00,57.06,57.11,56.98,57.03,26800.0,39.2033,39.2377,39.1483,39.1827,26800.0
2010-12-28 15:00:00,57.04,57.12,57.04,57.12,19100.0,39.1896,39.2445,39.1896,39.2445,19100.0
2010-12-28 15:30:00,57.12,57.14,56.99,57.01,46600.0,39.2445,39.2583,39.1552,39.1689,46600.0
2010-12-29 09:30:00,56.87,57.02,56.84,57.01,37100.0,39.0728,39.1758,39.0522,39.1689,37100.0
2010-12-29 10:00:00,57.04,57.09,56.93,56.95,12600.0,39.1896,39.2239,39.114,39.1277,12600.0
2010-12-29 10:30:00,56.98,57.01,56.86,56.87,22400.0,39.1483,39.1689,39.0659,39.0728,22400.0
2010-12-29 11:00:00,56.87,56.93,56.79,56.93,24800.0,39.0728,39.114,39.0178,39.114,24800.0
2010-12-29 11:30:00,56.91,57.14,56.87,57.06,22500.0,39.1002,39.2583,39.0728,39.2033,22500.0
2010-12-29 12:00:00,57.07,57.15,57.05,57.11,21200.0,39.2102,39.2651,39.1964,39.2377,21200.0
2010-12-29 12:30:00,57.11,57.13,57.06,57.08,12000.0,39.2377,39.2514,39.2033,39.217,12000.0
2010-12-29 13:00:00,57.07,57.13,57.04,57.1,48700.0,39.2102,39.2514,39.1896,39.2308,48700.0
2010-12-29 13:30:00,57.09,57.13,57.05,57.06,23200.0,39.2239,39.2514,39.1964,39.2033,23200.0
2010-12-29 14:00:00,57.06,57.12,57.05,57.11,41200.0,39.2033,39.2445,39.1964,39.2377,41200.0
2010-12-29 14:30:00,57.12,57.13,57.09,57.12,29000.0,39.2445,39.2514,39.2239,39.2445,29000.0
2010-12-29 15:00:00,57.1,57.15,57.1,57.14,30500.0,39.2308,39.2651,39.2308,39.2583,30500.0
2010-12-29 15:30:00,57.12,57.14,56.94,57.06,63500.0,39.2445,39.2583,39.1209,39.2033,63500.0
2010-12-30 09:30:00,57.5,57.61,57.48,57.59,74500.0,39.5056,39.5812,39.4919,39.5674,74500.0
2010-12-30 10:00:00,57.57,57.63,57.38,57.39,17800.0,39.5537,39.5949,39.4232,39.43,17800.0
2010-12-30 10:30:00,57.4,57.47,57.3,57.39,21400.0,39.4369,39.485,39.3682,39.43,21400.0
2010-12-30 11:00:00,57.39,57.43,57.17,57.22,19300.0,39.43,39.4575,39.2789,39.3132,19300.0
2010-12-30 11:30:00,57.21,57.34,57.21,57.28,10500.0,39.3064,39.3957,39.3064,39.3545,10500.0
2010-12-30 12:00:00,57.28,57.3,57.23,57.28,12500.0,39.3545,39.3682,39.3201,39.3545,12500.0
2010-12-30 12:30:00,57.27,57.29,57.24,57.28,18800.0,39.3476,39.3613,39.327,39.3545,18800.0
2010-12-30 13:00:00,57.28,57.33,57.27,57.32,13800.0,39.3545,39.3888,39.3476,39.3819,13800.0
2010-12-30 13:30:00,57.32,57.32,57.27,57.28,6100.0,39.3819,39.3819,39.3476,39.3545,6100.0
2010-12-30 14:00:00,57.28,57.42,57.28,57.41,22900.0,39.3545,39.4506,39.3545,39.4438,22900.0
2010-12-30 14:30:00,57.41,57.41,57.32,57.35,9900.0,39.4438,39.4438,39.3819,39.4025,9900.0
2010-12-30 15:00:00,57.32,57.39,57.28,57.39,47700.0,39.3819,39.43,39.3545,39.43,47700.0
2010-12-30 15:30:00,57.39,57.39,57.21,57.31,40200.0,39.43,39.43,39.3064,39.3751,40200.0
2010-12-31 09:30:00,57.44,57.47,57.25,57.25,12200.0,39.4644,39.485,39.3338,39.3338,12200.0
2010-12-31 10:00:00,57.25,57.57,57.22,57.43,32700.0,39.3338,39.5537,39.3132,39.4575,32700.0
2010-12-31 10:30:00,57.46,57.61,57.46,57.61,14600.0,39.4781,39.5812,39.4781,39.5812,14600.0
2010-12-31 11:00:00,57.63,57.65,57.52,57.56,10900.0,39.5949,39.6087,39.5193,39.5468,10900.0
2010-12-31 11:30:00,57.58,57.63,57.53,57.54,5300.0,39.5606,39.5949,39.5262,39.5331,5300.0
2010-12-31 12:00:00,57.52,57.63,57.52,57.59,9200.0,39.5193,39.5949,39.5193,39.5674,9200.0
2010-12-31 12:30:00,57.58,57.58,57.47,57.5,8000.0,39.5606,39.5606,39.485,39.5056,8000.0
2010-12-31 13:00:00,57.48,57.54,57.43,57.5,7800.0,39.4919,39.5331,39.4575,39.5056,7800.0
2010-12-31 13:30:00,57.51,57.53,57.46,57.49,10600.0,39.5125,39.5262,39.4781,39.4987,10600.0
2010-12-31 14:00:00,57.47,57.48,57.35,57.4,10300.0,39.485,39.4919,39.4025,39.4369,10300.0
2010-12-31 14:30:00,57.39,57.41,57.31,57.34,23500.0,39.43,39.4438,39.3751,39.3957,23500.0
2010-12-31 15:00:00,57.33,57.33,56.87,56.87,95500.0,39.3888,39.3888,39.0728,39.0728,95500.0
2010-12-31 15:30:00,56.86,57.25,56.78,57.09,171500.0,39.0659,39.3338,39.0109,39.2239,171500.0
2011-01-03 09:30:00,57.63,57.66,57.35,57.35,122800.0,39.5949,39.6155,39.4025,39.4025,122800.0
2011-01-03 10:00:00,57.41,57.43,57.15,57.38,106800.0,39.4438,39.4575,39.2651,39.4232,106800.0
2011-01-03 10:30:00,57.37,57.6,57.29,57.54,65200.0,39.4163,39.5743,39.3613,39.5331,65200.0
2011-01-03 11:00:00,57.55,57.6,57.37,57.59,157300.0,39.54,39.5743,39.4163,39.5674,157300.0
2011-01-03 11:30:00,57.61,57.74,57.51,57.53,48300.0,39.5812,39.6705,39.5125,39.5262,48300.0
2011-01-03 12:00:00,57.52,57.56,57.47,57.56,35300.0,39.5193,39.5468,39.485,39.5468,35300.0
2011-01-03 12:30:00,57.56,57.61,57.52,57.56,17800.0,39.5468,39.5812,39.5193,39.5468,17800.0
2011-01-03 13:00:00,57.57,57.67,57.53,57.66,21500.0,39.5537,39.6224,39.5262,39.6155,21500.0
2011-01-03 13:30:00,57.65,57.69,57.59,57.6,30700.0,39.6087,39.6361,39.5674,39.5743,30700.0
2011-01-03 14:00:00,57.59,57.67,57.58,57.59,24600.0,39.5674,39.6224,39.5606,39.5674,24600.0
2011-01-03 14:30:00,57.58,57.66,57.54,57.65,32200.0,39.5606,39.6155,39.5331,39.6087,32200.0
2011-01-03 15:00:00,57.65,57.66,57.55,57.6,44100.0,39.6087,39.6155,39.54,39.5743,44100.0
2011-01-03 15:30:00,57.6,57.67,57.56,57.63,91000.0,39.5743,39.6224,39.5468,39.5949,91000.0
2011-01-04 09:30:00,57.83,57.85,57.47,57.52,72400.0,39.7323,39.7461,39.485,39.5193,72400.0
2011-01-04 10:00:00,57.54,57.55,57.41,57.52,28900.0,39.5331,39.54,39.4438,39.5193,28900.0
2011-01-04 10:30:00,57.57,57.6,57.17,57.21,45700.0,39.5537,39.5743,39.2789,39.3064,45700.0
2011-01-04 11:00:00,57.21,57.32,57.13,57.13,86700.0,39.3064,39.3819,39.2514,39.2514,86700.0
2011-01-04 11:30:00,57.15,57.37,57.15,57.22,18400.0,39.2651,39.4163,39.2651,39.3132,18400.0
2011-01-04 12:00:00,57.21,57.27,57.01,57.03,20900.0,39.3064,39.3476,39.1689,39.1827,20900.0
2011-01-04 12:30:00,57.0,57.12,56.95,57.05,29300.0,39.1621,39.2445,39.1277,39.1964,29300.0
2011-01-04 13:00:00,57.04,57.24,57.02,57.14,26400.0,39.1896,39.327,39.1758,39.2583,26400.0
2011-01-04 13:30:00,57.16,57.28,57.16,57.27,22300.0,39.272,39.3545,39.272,39.3476,22300.0
2011-01-04 14:00:00,57.26,57.28,57.18,57.22,17800.0,39.3407,39.3545,39.2857,39.3132,17800.0
2011-01-04 14:30:00,57.21,57.21,57.11,57.12,18800.0,39.3064,39.3064,39.2377,39.2445,18800.0
2011-01-04 15:00:00,57.14,57.26,57.09,57.25,31700.0,39.2583,39.3407,39.2239,39.3338,31700.0
2011-01-04 15:30:00,57.22,57.35,57.17,57.26,87100.0,39.3132,39.4025,39.2789,39.3407,87100.0
2011-01-05 09:30:00,56.22,56.44,56.18,56.37,138600.0,38.6262,38.7773,38.5987,38.7292,138600.0
2011-01-05 10:00:00,56.39,56.46,56.15,56.17,147300.0,38.743,38.7911,38.5781,38.5918,147300.0
2011-01-05 10:30:00,56.17,56.37,56.15,56.22,92100.0,38.5918,38.7292,38.5781,38.6262,92100.0
2011-01-05 11:00:00,56.23,56.7,56.21,56.64,93500.0,38.633,38.956,38.6193,38.9147,93500.0
2011-01-05 11:30:00,56.62,56.93,56.62,56.91,51900.0,38.901,39.114,38.901,39.1002,51900.0
2011-01-05 12:00:00,56.93,57.13,56.9,57.11,105200.0,39.114,39.2514,39.0934,39.2377,105200.0
2011-01-05 12:30:00,57.11,57.25,57.1,57.22,48800.0,39.2377,39.3338,39.2308,39.3132,48800.0
2011-01-05 13:00:00,57.21,57.26,57.12,57.16,74800.0,39.3064,39.3407,39.2445,39.272,74800.0
2011-01-05 13:30:00,57.18,57.23,57.09,57.12,65100.0,39.2857,39.3201,39.2239,39.2445,65100.0
2011-01-05 14:00:00,57.14,57.15,56.96,56.96,34000.0,39.2583,39.2651,39.1346,39.1346,34000.0
2011-01-05 14:30:00,56.98,56.98,56.82,56.9,48800.0,39.1483,39.1483,39.0384,39.0934,48800.0
2011-01-05 15:00:00,56.91,56.97,56.83,56.85,67200.0,39.1002,39.1415,39.0453,39.059,67200.0
2011-01-05 15:30:00,56.85,56.91,56.79,56.8,100700.0,39.059,39.1002,39.0178,39.0247,100700.0
2011-01-06 09:30:00,57.68,57.85,57.56,57.77,395200.0,39.6293,39.7461,39.5468,39.6911,395200.0
2011-01-06 10:00:00,57.78,57.83,57.59,57.69,332300.0,39.698,39.7323,39.5674,39.6361,332300.0
2011-01-06 10:30:00,57.71,57.76,57.61,57.65,105200.0,39.6499,39.6842,39.5812,39.6087,105200.0
2011-01-06 11:00:00,57.63,57.66,57.17,57.34,189500.0,39.5949,39.6155,39.2789,39.3957,189500.0
2011-01-06 11:30:00,57.3,57.38,57.22,57.25,28600.0,39.3682,39.4232,39.3132,39.3338,28600.0
2011-01-06 12:00:00,57.25,57.28,57.1,57.11,31700.0,39.3338,39.3545,39.2308,39.2377,31700.0
2011-01-06 12:30:00,57.12,57.25,57.03,57.22,19100.0,39.2445,39.3338,39.1827,39.3132,19100.0
2011-01-06 13:00:00,57.19,57.19,56.95,56.97,25200.0,39.2926,39.2926,39.1277,39.1415,25200.0
2011-01-06 13:30:00,56.99,57.18,56.96,57.18,38900.0,39.1552,39.2857,39.1346,39.2857,38900.0
2011-01-06 14:00:00,57.2,57.2,57.05,57.11,48900.0,39.2995,39.2995,39.1964,39.2377,48900.0
2011-01-06 14:30:00,57.1,57.13,56.98,57.01,91200.0,39.2308,39.2514,39.1483,39.1689,91200.0
2011-01-06 15:00:00,57.01,57.08,56.82,56.86,113100.0,39.1689,39.217,39.0384,39.0659,113100.0
2011-01-06 15:30:00,56.86,57.1,56.82,57.08,181600.0,39.0659,39.2308,39.0384,39.217,181600.0
2011-01-07 09:30:00,56.65,56.74,56.51,56.58,147000.0,38.9216,38.9834,38.8254,38.8735,147000.0
2011-01-07 10:00:00,56.6,56.88,56.57,56.82,124700.0,38.8873,39.0796,38.8666,39.0384,124700.0
2011-01-07 10:30:00,56.82,56.89,56.61,56.66,125100.0,39.0384,39.0865,38.8941,38.9285,125100.0
2011-01-07 11:00:00,56.67,56.8,56.57,56.6,240200.0,38.9354,39.0247,38.8666,38.8873,240200.0
2011-01-07 11:30:00,56.58,56.75,56.51,56.73,63000.0,38.8735,38.9903,38.8254,38.9766,63000.0
2011-01-07 12:00:00,56.74,56.74,56.56,56.65,92300.0,38.9834,38.9834,38.8598,38.9216,92300.0
2011-01-07 12:30:00,56.65,56.65,56.35,56.57,101900.0,38.9216,38.9216,38.7155,38.8666,101900.0
2011-01-07 13:00:00,56.58,56.69,56.54,56.61,34100.0,38.8735,38.9491,38.846,38.8941,34100.0
2011-01-07 13:30:00,56.64,56.75,56.6,56.6,44300.0,38.9147,38.9903,38.8873,38.8873,44300.0
2011-01-07 14:00:00,56.59,56.66,56.55,56.64,44400.0,38.8804,38.9285,38.8529,38.9147,44400.0
2011-01-07 14:30:00,56.63,56.69,56.57,56.63,50500.0,38.9079,38.9491,38.8666,38.9079,50500.0
2011-01-07 15:00:00,56.63,56.73,56.58,56.61,64900.0,38.9079,38.9766,38.8735,38.8941,64900.0
2011-01-07 15:30:00,56.64,56.71,56.55,56.58,113000.0,38.9147,38.9628,38.8529,38.8735,113000.0
2011-01-10 09:30:00,56.45,56.45,56.19,56.27,69500.0,38.7842,38.7842,38.6056,38.6605,69500.0
2011-01-10 10:00:00,56.22,56.44,56.19,56.44,29100.0,38.6262,38.7773,38.6056,38.7773,29100.0
2011-01-10 10:30:00,56.45,56.61,56.38,56.42,31400.0,38.7842,38.8941,38.7361,38.7636,31400.0
2011-01-10 11:00:00,56.42,56.57,56.41,56.51,48700.0,38.7636,38.8666,38.7567,38.8254,48700.0
2011-01-10 11:30:00,56.52,56.6,56.44,56.6,23100.0,38.8323,38.8873,38.7773,38.8873,23100.0
2011-01-10 12:00:00,56.59,56.67,56.58,56.65,24500.0,38.8804,38.9354,38.8735,38.9216,24500.0
2011-01-10 12:30:00,56.63,56.67,56.59,56.64,11900.0,38.9079,38.9354,38.8804,38.9147,11900.0
2011-01-10 13:00:00,56.65,56.69,56.61,56.64,21000.0,38.9216,38.9491,38.8941,38.9147,21000.0
2011-01-10 13:30:00,56.63,56.73,56.63,56.71,40700.0,38.9079,38.9766,38.9079,38.9628,40700.0
2011-01-10 14:00:00,56.71,56.71,56.56,56.61,14400.0,38.9628,38.9628,38.8598,38.8941,14400.0
2011-01-10 14:30:00,56.63,56.66,56.59,56.65,20200.0,38.9079,38.9285,38.8804,38.9216,20200.0
2011-01-10 15:00:00,56.64,56.69,56.6,56.65,28800.0,38.9147,38.9491,38.8873,38.9216,28800.0
2011-01-10 15:30:00,56.64,56.67,56.52,56.58,140700.0,38.9147,38.9354,38.8323,38.8735,140700.0
2011-01-11 09:30:00,57.14,57.25,56.94,56.98,51500.0,39.2583,39.3338,39.1209,39.1483,51500.0
2011-01-11 10:00:00,56.98,57.11,56.92,57.06,22400.0,39.1483,39.2377,39.1071,39.2033,22400.0
2011-01-11 10:30:00,57.06,57.11,56.93,57.05,48200.0,39.2033,39.2377,39.114,39.1964,48200.0
2011-01-11 11:00:00,57.09,57.2,57.04,57.2,33500.0,39.2239,39.2995,39.1896,39.2995,33500.0
2011-01-11 11:30:00,57.18,57.18,57.04,57.11,19700.0,39.2857,39.2857,39.1896,39.2377,19700.0
2011-01-11 12:00:00,57.1,57.16,57.09,57.14,19300.0,39.2308,39.272,39.2239,39.2583,19300.0
2011-01-11 12:30:00,57.13,57.18,57.11,57.11,12600.0,39.2514,39.2857,39.2377,39.2377,12600.0
2011-01-11 13:00:00,57.11,57.13,56.91,57.0,26900.0,39.2377,39.2514,39.1002,39.1621,26900.0
2011-01-11 13:30:00,57.0,57.0,56.84,56.84,11500.0,39.1621,39.1621,39.0522,39.0522,11500.0
2011-01-11 14:00:00,56.85,57.04,56.79,57.01,21500.0,39.059,39.1896,39.0178,39.1689,21500.0
2011-01-11 14:30:00,57.01,57.07,56.97,57.02,18700.0,39.1689,39.2102,39.1415,39.1758,18700.0
2011-01-11 15:00:00,57.02,57.06,56.99,56.99,30600.0,39.1758,39.2033,39.1552,39.1552,30600.0
2011-01-11 15:30:00,56.99,57.1,56.95,57.05,50800.0,39.1552,39.2308,39.1277,39.1964,50800.0
2011-01-12 09:30:00,57.37,57.42,57.05,57.22,121000.0,39.4163,39.4506,39.1964,39.3132,121000.0
2011-01-12 10:00:00,57.25,57.47,57.2,57.4,18000.0,39.3338,39.485,39.2995,39.4369,18000.0
2011-01-12 10:30:00,57.4,57.66,57.33,57.63,40100.0,39.4369,39.6155,39.3888,39.5949,40100.0
2011-01-12 11:00:00,57.66,57.77,57.55,57.7,62100.0,39.6155,39.6911,39.54,39.643,62100.0
2011-01-12 11:30:00,57.71,57.84,57.71,57.83,32200.0,39.6499,39.7392,39.6499,39.7323,32200.0
2011-01-12 12:00:00,57.82,58.01,57.75,57.99,40300.0,39.7255,39.856,39.6774,39.8423,40300.0
2011-01-12 12:30:00,58.02,58.04,57.91,57.92,48500.0,39.8629,39.8766,39.7873,39.7942,48500.0
2011-01-12 13:00:00,57.94,58.15,57.92,58.09,41900.0,39.8079,39.9522,39.7942,39.911,41900.0
2011-01-12 13:30:00,58.09,58.19,58.05,58.19,65100.0,39.911,39.9797,39.8835,39.9797,65100.0
2011-01-12 14:00:00,58.17,58.27,58.13,58.25,62600.0,39.9659,40.0346,39.9385,40.0209,62600.0
2011-01-12 14:30:00,58.25,58.3,58.16,58.17,35500.0,40.0209,40.0552,39.9591,39.9659,35500.0
2011-01-12 15:00:00,58.17,58.17,58.08,58.15,80400.0,39.9659,39.9659,39.9041,39.9522,80400.0
2011-01-12 15:30:00,58.14,58.15,58.03,58.14,69800.0,39.9453,39.9522,39.8697,39.9453,69800.0
2011-01-13 09:30:00,58.58,58.66,58.43,58.47,53300.0,40.2476,40.3026,40.1446,40.172,53300.0
2011-01-13 10:00:00,58.49,58.61,58.35,58.52,65900.0,40.1858,40.2682,40.0896,40.2064,65900.0
2011-01-13 10:30:00,58.52,58.63,58.48,58.62,89200.0,40.2064,40.282,40.1789,40.2751,89200.0
2011-01-13 11:00:00,58.63,58.77,58.55,58.73,24800.0,40.282,40.3782,40.227,40.3507,24800.0
2011-01-13 11:30:00,58.78,58.86,58.71,58.72,17000.0,40.385,40.44,40.3369,40.3438,17000.0
2011-01-13 12:00:00,58.74,58.88,58.72,58.84,51300.0,40.3576,40.4537,40.3438,40.4263,51300.0
2011-01-13 12:30:00,58.83,58.85,58.81,58.81,7700.0,40.4194,40.4331,40.4056,40.4056,7700.0
2011-01-13 13:00:00,58.8,58.81,58.66,58.69,17500.0,40.3988,40.4056,40.3026,40.3232,17500.0
2011-01-13 13:30:00,58.69,58.69,58.61,58.65,25300.0,40.3232,40.3232,40.2682,40.2957,25300.0
2011-01-13 14:00:00,58.64,58.78,58.64,58.7,41400.0,40.2888,40.385,40.2888,40.3301,41400.0
2011-01-13 14:30:00,58.7,58.72,58.62,58.68,36500.0,40.3301,40.3438,40.2751,40.3163,36500.0
2011-01-13 15:00:00,58.67,58.75,58.64,58.69,59500.0,40.3095,40.3644,40.2888,40.3232,59500.0
2011-01-13 15:30:00,58.69,58.7,58.61,58.65,101800.0,40.3232,40.3301,40.2682,40.2957,101800.0
2011-01-14 09:30:00,57.39,57.73,57.36,57.65,124100.0,39.43,39.6636,39.4094,39.6087,124100.0
2011-01-14 10:00:00,57.66,57.81,57.5,57.52,129200.0,39.6155,39.7186,39.5056,39.5193,129200.0
2011-01-14 10:30:00,57.51,57.67,57.5,57.62,125900.0,39.5125,39.6224,39.5056,39.5881,125900.0
2011-01-14 11:00:00,57.65,57.74,57.58,57.72,84900.0,39.6087,39.6705,39.5606,39.6568,84900.0
2011-01-14 11:30:00,57.72,57.75,57.62,57.63,30300.0,39.6568,39.6774,39.5881,39.5949,30300.0
2011-01-14 12:00:00,57.64,57.84,57.64,57.77,54700.0,39.6018,39.7392,39.6018,39.6911,54700.0
2011-01-14 12:30:00,57.78,57.89,57.76,57.79,34300.0,39.698,39.7736,39.6842,39.7049,34300.0
2011-01-14 13:00:00,57.77,57.78,57.7,57.77,30300.0,39.6911,39.698,39.643,39.6911,30300.0
2011-01-14 13:30:00,57.77,57.87,57.76,57.83,46300.0,39.6911,39.7598,39.6842,39.7323,46300.0
2011-01-14 14:00:00,57.83,57.87,57.76,57.84,49600.0,39.7323,39.7598,39.6842,39.7392,49600.0
2011-01-14 14:30:00,57.84,57.85,57.75,57.75,37400.0,39.7392,39.7461,39.6774,39.6774,37400.0
2011-01-14 15:00:00,57.78,57.85,57.76,57.83,34000.0,39.698,39.7461,39.6842,39.7323,34000.0
2011-01-14 15:30:00,57.84,57.96,57.8,57.89,117500.0,39.7392,39.8217,39.7117,39.7736,117500.0
2011-01-18 09:30:00,57.41,57.86,57.33,57.63,120000.0,39.4438,39.7529,39.3888,39.5949,120000.0
2011-01-18 10:00:00,57.65,57.86,57.6,57.79,73500.0,39.6087,39.7529,39.5743,39.7049,73500.0
2011-01-18 10:30:00,57.8,57.81,57.41,57.46,44700.0,39.7117,39.7186,39.4438,39.4781,44700.0
2011-01-18 11:00:00,57.47,57.63,57.42,57.59,30900.0,39.485,39.5949,39.4506,39.5674,30900.0
2011-01-18 11:30:00,57.59,57.64,57.47,57.55,19500.0,39.5674,39.6018,39.485,39.54,19500.0
2011-01-18 12:00:00,57.56,57.57,57.39,57.41,7400.0,39.5468,39.5537,39.43,39.4438,7400.0
2011-01-18 12:30:00,57.39,57.39,57.31,57.34,11300.0,39.43,39.43,39.3751,39.3957,11300.0
2011-01-18 13:00:00,57.33,57.43,57.33,57.42,7100.0,39.3888,39.4575,39.3888,39.4506,7100.0
2011-01-18 13:30:00,57.43,57.46,57.37,57.4,17000.0,39.4575,39.4781,39.4163,39.4369,17000.0
2011-01-18 14:00:00,57.41,57.44,57.38,57.39,31000.0,39.4438,39.4644,39.4232,39.43,31000.0
2011-01-18 14:30:00,57.39,57.46,57.38,57.46,27700.0,39.43,39.4781,39.4232,39.4781,27700.0
2011-01-18 15:00:00,57.46,57.49,57.39,57.39,30400.0,39.4781,39.4987,39.43,39.43,30400.0
2011-01-18 15:30:00,57.39,57.45,57.36,57.42,131800.0,39.43,39.4713,39.4094,39.4506,131800.0
2011-01-19 09:30:00,57.5,57.54,57.15,57.2,97200.0,39.5056,39.5331,39.2651,39.2995,97200.0
2011-01-19 10:00:00,57.2,57.29,57.08,57.09,55000.0,39.2995,39.3613,39.217,39.2239,55000.0
2011-01-19 10:30:00,57.09,57.22,57.0,57.21,86800.0,39.2239,39.3132,39.1621,39.3064,86800.0
2011-01-19 11:00:00,57.22,57.23,56.88,56.93,90100.0,39.3132,39.3201,39.0796,39.114,90100.0
2011-01-19 11:30:00,56.97,57.01,56.9,56.92,15200.0,39.1415,39.1689,39.0934,39.1071,15200.0
2011-01-19 12:00:00,56.93,57.02,56.88,56.95,32300.0,39.114,39.1758,39.0796,39.1277,32300.0
2011-01-19 12:30:00,56.94,56.94,56.83,56.89,21900.0,39.1209,39.1209,39.0453,39.0865,21900.0
2011-01-19 13:00:00,56.89,56.95,56.84,56.95,26200.0,39.0865,39.1277,39.0522,39.1277,26200.0
2011-01-19 13:30:00,56.93,56.98,56.83,56.89,39800.0,39.114,39.1483,39.0453,39.0865,39800.0
2011-01-19 14:00:00,56.92,56.94,56.76,56.79,25900.0,39.1071,39.1209,38.9972,39.0178,25900.0
2011-01-19 14:30:00,56.79,56.84,56.67,56.74,48700.0,39.0178,39.0522,38.9354,38.9834,48700.0
2011-01-19 15:00:00,56.72,56.8,56.67,56.68,29100.0,38.9697,39.0247,38.9354,38.9422,29100.0
2011-01-19 15:30:00,56.69,56.84,56.61,56.83,68700.0,38.9491,39.0522,38.8941,39.0453,68700.0
2011-01-20 09:30:00,55.93,55.96,55.72,55.77,240700.0,38.4269,38.4475,38.2827,38.317,240700.0
2011-01-20 10:00:00,55.78,55.88,55.28,55.41,183000.0,38.3239,38.3926,37.9803,38.0697,183000.0
2011-01-20 10:30:00,55.41,55.44,55.22,55.26,144100.0,38.0697,38.0903,37.9391,37.9666,144100.0
2011-01-20 11:00:00,55.25,55.35,55.12,55.14,116900.0,37.9597,38.0284,37.8704,37.8842,116900.0
2011-01-20 11:30:00,55.13,55.5,55.13,55.49,89000.0,37.8773,38.1315,37.8773,38.1246,89000.0
2011-01-20 12:00:00,55.52,55.64,55.5,55.59,59300.0,38.1452,38.2277,38.1315,38.1933,59300.0
2011-01-20 12:30:00,55.6,55.7,55.57,55.65,88900.0,38.2002,38.2689,38.1796,38.2346,88900.0
2011-01-20 13:00:00,55.65,55.65,55.57,55.63,77900.0,38.2346,38.2346,38.1796,38.2208,77900.0
2011-01-20 13:30:00,55.63,55.68,55.59,55.67,34100.0,38.2208,38.2552,38.1933,38.2483,34100.0
2011-01-20 14:00:00,55.66,55.76,55.61,55.74,49900.0,38.2414,38.3101,38.2071,38.2964,49900.0
2011-01-20 14:30:00,55.75,55.87,55.74,55.82,97700.0,38.3033,38.3857,38.2964,38.3514,97700.0
2011-01-20 15:00:00,55.82,55.86,55.47,55.77,126800.0,38.3514,38.3788,38.1109,38.317,126800.0
2011-01-20 15:30:00,55.78,55.9,55.75,55.85,230700.0,38.3239,38.4063,38.3033,38.372,230700.0
2011-01-21 09:30:00,55.6,56.12,55.55,56.11,189100.0,38.2002,38.5575,38.1659,38.5506,189100.0
2011-01-21 10:00:00,56.13,56.23,55.77,55.77,197900.0,38.5643,38.633,38.317,38.317,197900.0
2011-01-21 10:30:00,55.77,55.82,55.7,55.78,63200.0,38.317,38.3514,38.2689,38.3239,63200.0
2011-01-21 11:00:00,55.79,55.82,55.45,55.78,119300.0,38.3307,38.3514,38.0971,38.3239,119300.0
2011-01-21 11:30:00,55.77,55.78,55.65,55.72,14900.0,38.317,38.3239,38.2346,38.2827,14900.0
2011-01-21 12:00:00,55.7,55.79,55.65,55.78,12600.0,38.2689,38.3307,38.2346,38.3239,12600.0
2011-01-21 12:30:00,55.8,55.8,55.44,55.51,73500.0,38.3376,38.3376,38.0903,38.1384,73500.0
2011-01-21 13:00:00,55.53,55.62,55.46,55.59,12800.0,38.1521,38.2139,38.104,38.1933,12800.0
2011-01-21 13:30:00,55.61,55.7,55.59,55.66,25400.0,38.2071,38.2689,38.1933,38.2414,25400.0
2011-01-21 14:00:00,55.67,55.67,55.59,55.66,78200.0,38.2483,38.2483,38.1933,38.2414,78200.0
2011-01-21 14:30:00,55.63,55.78,55.61,55.73,87300.0,38.2208,38.3239,38.2071,38.2895,87300.0
2011-01-21 15:00:00,55.74,55.9,55.74,55.83,145900.0,38.2964,38.4063,38.2964,38.3582,145900.0
2011-01-21 15:30:00,55.83,55.91,55.64,55.67,167000.0,38.3582,38.4132,38.2277,38.2483,167000.0
2011-01-24 09:30:00,55.93,56.44,55.89,56.28,148100.0,38.4269,38.7773,38.3994,38.6674,148100.0
2011-01-24 10:00:00,56.27,56.41,56.2,56.36,47500.0,38.6605,38.7567,38.6124,38.7224,47500.0
2011-01-24 10:30:00,56.35,56.62,56.34,56.57,139200.0,38.7155,38.901,38.7086,38.8666,139200.0
2011-01-24 11:00:00,56.57,56.67,56.49,56.59,50400.0,38.8666,38.9354,38.8117,38.8804,50400.0
2011-01-24 11:30:00,56.62,56.71,56.48,56.48,16300.0,38.901,38.9628,38.8048,38.8048,16300.0
2011-01-24 12:00:00,56.5,56.69,56.48,56.6,14800.0,38.8186,38.9491,38.8048,38.8873,14800.0
2011-01-24 12:30:00,56.59,56.66,56.51,56.53,23900.0,38.8804,38.9285,38.8254,38.8392,23900.0
2011-01-24 13:00:00,56.53,56.63,56.52,56.56,13900.0,38.8392,38.9079,38.8323,38.8598,13900.0
2011-01-24 13:30:00,56.55,56.56,56.48,56.48,21600.0,38.8529,38.8598,38.8048,38.8048,21600.0
2011-01-24 14:00:00,56.5,56.6,56.5,56.53,21400.0,38.8186,38.8873,38.8186,38.8392,21400.0
2011-01-24 14:30:00,56.54,56.54,56.41,56.44,34800.0,38.846,38.846,38.7567,38.7773,34800.0
2011-01-24 15:00:00,56.46,56.57,56.44,56.45,101200.0,38.7911,38.8666,38.7773,38.7842,101200.0
2011-01-24 15:30:00,56.45,56.62,56.44,56.61,77100.0,38.7842,38.901,38.7773,38.8941,77100.0
2011-01-25 09:30:00,56.99,57.08,56.9,56.94,153400.0,39.1552,39.217,39.0934,39.1209,153400.0
2011-01-25 10:00:00,56.95,57.13,56.8,57.06,204200.0,39.1277,39.2514,39.0247,39.2033,204200.0
2011-01-25 10:30:00,57.06,57.33,57.06,57.23,71200.0,39.2033,39.3888,39.2033,39.3201,71200.0
2011-01-25 11:00:00,57.22,57.23,56.93,57.0,145700.0,39.3132,39.3201,39.114,39.1621,145700.0
2011-01-25 11:30:00,57.0,57.1,56.99,57.04,16400.0,39.1621,39.2308,39.1552,39.1896,16400.0
2011-01-25 12:00:00,57.07,57.34,57.07,57.32,11100.0,39.2102,39.3957,39.2102,39.3819,11100.0
2011-01-25 12:30:00,57.31,57.38,57.3,57.35,37700.0,39.3751,39.4232,39.3682,39.4025,37700.0
2011-01-25 13:00:00,57.35,57.38,57.28,57.32,31900.0,39.4025,39.4232,39.3545,39.3819,31900.0
2011-01-25 13:30:00,57.31,57.37,57.31,57.34,7600.0,39.3751,39.4163,39.3751,39.3957,7600.0
2011-01-25 14:00:00,57.34,57.48,57.21,57.25,73600.0,39.3957,39.4919,39.3064,39.3338,73600.0
2011-01-25 14:30:00,57.24,57.33,57.2,57.32,60600.0,39.327,39.3888,39.2995,39.3819,60600.0
2011-01-25 15:00:00,57.32,57.63,57.3,57.63,49100.0,39.3819,39.5949,39.3682,39.5949,49100.0
2011-01-25 15:30:00,57.63,57.67,57.49,57.56,98800.0,39.5949,39.6224,39.4987,39.5468,98800.0
2011-01-26 09:30:00,57.45,57.53,57.22,57.51,66600.0,39.4713,39.5262,39.3132,39.5125,66600.0
2011-01-26 10:00:00,57.54,57.84,57.41,57.7,66100.0,39.5331,39.7392,39.4438,39.643,66100.0
2011-01-26 10:30:00,57.69,57.88,57.46,57.57,77100.0,39.6361,39.7667,39.4781,39.5537,77100.0
2011-01-26 11:00:00,57.57,57.58,57.29,57.31,66900.0,39.5537,39.5606,39.3613,39.3751,66900.0
2011-01-26 11:30:00,57.3,57.4,57.25,57.38,48600.0,39.3682,39.4369,39.3338,39.4232,48600.0
2011-01-26 12:00:00,57.4,57.41,57.3,57.31,29400.0,39.4369,39.4438,39.3682,39.3751,29400.0
2011-01-26 12:30:00,57.3,57.31,57.22,57.3,29600.0,39.3682,39.3751,39.3132,39.3682,29600.0
2011-01-26 13:00:00,57.3,57.33,57.25,57.29,19400.0,39.3682,39.3888,39.3338,39.3613,19400.0
2011-01-26 13:30:00,57.34,57.5,57.31,57.48,16400.0,39.3957,39.5056,39.3751,39.4919,16400.0
2011-01-26 14:00:00,57.48,57.58,57.25,57.35,40600.0,39.4919,39.5606,39.3338,39.4025,40600.0
2011-01-26 14:30:00,57.32,57.49,57.25,57.49,39300.0,39.3819,39.4987,39.3338,39.4987,39300.0
2011-01-26 15:00:00,57.48,57.51,57.38,57.4,65100.0,39.4919,39.5125,39.4232,39.4369,65100.0
2011-01-26 15:30:00,57.4,57.52,57.39,57.45,94300.0,39.4369,39.5193,39.43,39.4713,94300.0
2011-01-27 09:30:00,56.75,57.06,56.69,56.99,121800.0,38.9903,39.2033,38.9491,39.1552,121800.0
2011-01-27 10:00:00,57.04,57.04,56.78,56.93,58900.0,39.1896,39.1896,39.0109,39.114,58900.0
2011-01-27 10:30:00,56.91,57.15,56.91,57.03,42100.0,39.1002,39.2651,39.1002,39.1827,42100.0
2011-01-27 11:00:00,56.93,56.94,56.52,56.64,29100.0,39.114,39.1209,38.8323,38.9147,29100.0
2011-01-27 11:30:00,56.59,56.59,56.43,56.5,31100.0,38.8804,38.8804,38.7705,38.8186,31100.0
2011-01-27 12:00:00,56.49,56.64,56.48,56.62,32500.0,38.8117,38.9147,38.8048,38.901,32500.0
2011-01-27 12:30:00,56.63,56.66,56.59,56.62,13800.0,38.9079,38.9285,38.8804,38.901,13800.0
2011-01-27 13:00:00,56.63,56.68,56.62,56.66,11100.0,38.9079,38.9422,38.901,38.9285,11100.0
2011-01-27 13:30:00,56.68,56.68,56.47,56.5,100200.0,38.9422,38.9422,38.7979,38.8186,100200.0
2011-01-27 14:00:00,56.5,56.54,56.43,56.46,109500.0,38.8186,38.846,38.7705,38.7911,109500.0
2011-01-27 14:30:00,56.46,56.49,56.4,56.42,32300.0,38.7911,38.8117,38.7498,38.7636,32300.0
2011-01-27 15:00:00,56.43,56.61,56.38,56.59,62800.0,38.7705,38.8941,38.7361,38.8804,62800.0
2011-01-27 15:30:00,56.59,56.64,56.43,56.45,130700.0,38.8804,38.9147,38.7705,38.7842,130700.0
2011-01-28 09:30:00,55.83,55.86,55.71,55.75,77100.0,38.3582,38.3788,38.2758,38.3033,77100.0
2011-01-28 10:00:00,55.77,55.77,55.33,55.5,82500.0,38.317,38.317,38.0147,38.1315,82500.0
2011-01-28 10:30:00,55.5,55.56,55.26,55.3,319700.0,38.1315,38.1727,37.9666,37.9941,319700.0
2011-01-28 11:00:00,55.3,55.48,55.25,55.28,238700.0,37.9941,38.1178,37.9597,37.9803,238700.0
2011-01-28 11:30:00,55.29,55.34,54.99,55.0,154100.0,37.9872,38.0216,37.7811,37.788,154100.0
2011-01-28 12:00:00,55.03,55.45,54.91,55.36,181400.0,37.8086,38.0971,37.7261,38.0353,181400.0
2011-01-28 12:30:00,55.34,55.55,55.3,55.41,58500.0,38.0216,38.1659,37.9941,38.0697,58500.0
2011-01-28 13:00:00,55.42,55.42,55.07,55.1,68300.0,38.0765,38.0765,37.8361,37.8567,68300.0
2011-01-28 13:30:00,55.12,55.22,55.04,55.21,70700.0,37.8704,37.9391,37.8155,37.9323,70700.0
2011-01-28 14:00:00,55.22,55.37,55.18,55.32,62500.0,37.9391,38.0422,37.9116,38.0078,62500.0
2011-01-28 14:30:00,55.33,55.35,55.14,55.24,82200.0,38.0147,38.0284,37.8842,37.9529,82200.0
2011-01-28 15:00:00,55.24,55.28,55.03,55.05,136800.0,37.9529,37.9803,37.8086,37.8223,136800.0
2011-01-28 15:30:00,55.04,55.14,54.97,55.05,244900.0,37.8155,37.8842,37.7674,37.8223,244900.0
2011-01-31 09:30:00,55.36,55.61,55.3,55.4,211800.0,38.0353,38.2071,37.9941,38.0628,211800.0
2011-01-31 10:00:00,55.39,55.6,55.35,55.52,163300.0,38.0559,38.2002,38.0284,38.1452,163300.0
2011-01-31 10:30:00,55.55,55.8,55.44,55.74,76400.0,38.1659,38.3376,38.0903,38.2964,76400.0
2011-01-31 11:00:00,55.73,55.73,55.4,55.41,79800.0,38.2895,38.2895,38.0628,38.0697,79800.0
2011-01-31 11:30:00,55.42,55.55,55.35,55.53,20300.0,38.0765,38.1659,38.0284,38.1521,20300.0
2011-01-31 12:00:00,55.55,55.65,55.49,55.63,25500.0,38.1659,38.2346,38.1246,38.2208,25500.0
2011-01-31 12:30:00,55.6,55.6,55.49,55.54,48300.0,38.2002,38.2002,38.1246,38.159,48300.0
2011-01-31 13:00:00,55.55,55.59,55.43,55.46,26200.0,38.1659,38.1933,38.0834,38.104,26200.0
2011-01-31 13:30:00,55.46,55.47,55.27,55.35,19000.0,38.104,38.1109,37.9735,38.0284,19000.0
2011-01-31 14:00:00,55.35,55.36,55.24,55.25,27000.0,38.0284,38.0353,37.9529,37.9597,27000.0
2011-01-31 14:30:00,55.23,55.23,55.15,55.23,41800.0,37.946,37.946,37.891,37.946,41800.0
2011-01-31 15:00:00,55.22,55.26,55.14,55.16,36100.0,37.9391,37.9666,37.8842,37.8979,36100.0
2011-01-31 15:30:00,55.16,55.34,55.15,55.3,135000.0,37.8979,38.0216,37.891,37.9941,135000.0
2011-02-01 09:30:00,55.54,55.61,55.46,55.53,91400.0,38.159,38.2071,38.104,38.1521,91400.0
2011-02-01 10:00:00,55.55,55.78,55.47,55.75,66100.0,38.1659,38.3239,38.1109,38.3033,66100.0
2011-02-01 10:30:00,55.73,55.89,55.64,55.78,54100.0,38.2895,38.3994,38.2277,38.3239,54100.0
2011-02-01 11:00:00,55.77,55.8,55.61,55.61,36900.0,38.317,38.3376,38.2071,38.2071,36900.0
2011-02-01 11:30:00,55.63,55.76,55.63,55.69,23400.0,38.2208,38.3101,38.2208,38.262,23400.0
2011-02-01 12:00:00,55.66,55.82,55.64,55.66,130200.0,38.2414,38.3514,38.2277,38.2414,130200.0
2011-02-01 12:30:00,55.66,55.84,55.65,55.84,45300.0,38.2414,38.3651,38.2346,38.3651,45300.0
2011-02-01 13:00:00,55.83,55.87,55.69,55.74,41100.0,38.3582,38.3857,38.262,38.2964,41100.0
2011-02-01 13:30:00,55.74,55.85,55.72,55.74,33400.0,38.2964,38.372,38.2827,38.2964,33400.0
2011-02-01 14:00:00,55.74,55.75,55.64,55.65,42400.0,38.2964,38.3033,38.2277,38.2346,42400.0
2011-02-01 14:30:00,55.65,55.68,55.6,55.66,59100.0,38.2346,38.2552,38.2002,38.2414,59100.0
2011-02-01 15:00:00,55.68,55.72,55.64,55.71,70300.0,38.2552,38.2827,38.2277,38.2758,70300.0
2011-02-01 15:30:00,55.7,55.73,55.67,55.69,133400.0,38.2689,38.2895,38.2483,38.262,133400.0
2011-02-02 09:30:00,55.7,55.82,55.59,55.64,133400.0,38.2689,38.3514,38.1933,38.2277,133400.0
2011-02-02 10:00:00,55.65,56.07,55.58,56.03,75400.0,38.2346,38.5231,38.1865,38.4956,75400.0
2011-02-02 10:30:00,56.03,56.27,56.02,56.23,96300.0,38.4956,38.6605,38.4888,38.633,96300.0
2011-02-02 11:00:00,56.21,56.41,56.13,56.37,72400.0,38.6193,38.7567,38.5643,38.7292,72400.0
2011-02-02 11:30:00,56.36,56.49,56.3,56.4,57600.0,38.7224,38.8117,38.6811,38.7498,57600.0
2011-02-02 12:00:00,56.4,56.42,56.26,56.27,44100.0,38.7498,38.7636,38.6537,38.6605,44100.0
2011-02-02 12:30:00,56.24,56.35,56.24,56.35,19900.0,38.6399,38.7155,38.6399,38.7155,19900.0
2011-02-02 13:00:00,56.34,56.42,56.31,56.35,40600.0,38.7086,38.7636,38.688,38.7155,40600.0
2011-02-02 13:30:00,56.36,56.39,56.26,56.3,45400.0,38.7224,38.743,38.6537,38.6811,45400.0
2011-02-02 14:00:00,56.3,56.3,56.24,56.28,29800.0,38.6811,38.6811,38.6399,38.6674,29800.0
2011-02-02 14:30:00,56.28,56.3,56.26,56.28,33400.0,38.6674,38.6811,38.6537,38.6674,33400.0
2011-02-02 15:00:00,56.29,56.29,56.21,56.21,72100.0,38.6743,38.6743,38.6193,38.6193,72100.0
2011-02-02 15:30:00,56.22,56.29,56.18,56.22,210700.0,38.6262,38.6743,38.5987,38.6262,210700.0
2011-02-03 09:30:00,56.06,56.15,55.92,55.93,56500.0,38.5162,38.5781,38.4201,38.4269,56500.0
2011-02-03 10:00:00,55.95,55.98,55.62,55.84,122400.0,38.4407,38.4613,38.2139,38.3651,122400.0
2011-02-03 10:30:00,55.85,56.05,55.72,55.95,42500.0,38.372,38.5094,38.2827,38.4407,42500.0
2011-02-03 11:00:00,55.94,56.0,55.76,55.93,39600.0,38.4338,38.475,38.3101,38.4269,39600.0
2011-02-03 11:30:00,55.96,56.18,55.96,56.14,20500.0,38.4475,38.5987,38.4475,38.5712,20500.0
2011-02-03 12:00:00,56.13,56.17,55.97,55.98,24700.0,38.5643,38.5918,38.4544,38.4613,24700.0
2011-02-03 12:30:00,55.98,56.0,55.89,55.99,33000.0,38.4613,38.475,38.3994,38.4682,33000.0
2011-02-03 13:00:00,55.99,56.01,55.93,55.96,25700.0,38.4682,38.4819,38.4269,38.4475,25700.0
2011-02-03 13:30:00,55.94,55.98,55.6,55.62,129000.0,38.4338,38.4613,38.2002,38.2139,129000.0
2011-02-03 14:00:00,55.61,55.8,55.61,55.76,51300.0,38.2071,38.3376,38.2071,38.3101,51300.0
2011-02-03 14:30:00,55.78,55.83,55.67,55.75,197100.0,38.3239,38.3582,38.2483,38.3033,197100.0
2011-02-03 15:00:00,55.75,56.0,55.72,55.98,162700.0,38.3033,38.475,38.2827,38.4613,162700.0
2011-02-03 15:30:00,55.97,56.05,55.94,55.99,179400.0,38.4544,38.5094,38.4338,38.4682,179400.0
2011-02-04 09:30:00,55.09,55.3,55.0,55.1,111200.0,37.8498,37.9941,37.788,37.8567,111200.0
2011-02-04 10:00:00,55.09,55.27,55.08,55.25,232500.0,37.8498,37.9735,37.8429,37.9597,232500.0
2011-02-04 10:30:00,55.25,55.34,55.05,55.11,105400.0,37.9597,38.0216,37.8223,37.8635,105400.0
2011-02-04 11:00:00,55.09,55.13,54.93,55.1,62800.0,37.8498,37.8773,37.7399,37.8567,62800.0
2011-02-04 11:30:00,55.11,55.27,55.08,55.24,31100.0,37.8635,37.9735,37.8429,37.9529,31100.0
2011-02-04 12:00:00,55.24,55.26,55.15,55.16,26200.0,37.9529,37.9666,37.891,37.8979,26200.0
2011-02-04 12:30:00,55.17,55.28,55.14,55.22,92100.0,37.9048,37.9803,37.8842,37.9391,92100.0
2011-02-04 13:00:00,55.22,55.26,55.19,55.25,47200.0,37.9391,37.9666,37.9185,37.9597,47200.0
2011-02-04 13:30:00,55.25,55.34,55.23,55.33,32900.0,37.9597,38.0216,37.946,38.0147,32900.0
2011-02-04 14:00:00,55.3,55.34,55.27,55.33,35300.0,37.9941,38.0216,37.9735,38.0147,35300.0
2011-02-04 14:30:00,55.33,55.49,55.32,55.48,84100.0,38.0147,38.1246,38.0078,38.1178,84100.0
2011-02-04 15:00:00,55.49,55.51,55.42,55.46,47800.0,38.1246,38.1384,38.0765,38.104,47800.0
2011-02-04 15:30:00,55.48,55.59,55.45,55.57,158500.0,38.1178,38.1933,38.0971,38.1796,158500.0
2011-02-07 09:30:00,55.75,55.99,55.68,55.85,66900.0,38.3033,38.4682,38.2552,38.372,66900.0
2011-02-07 10:00:00,55.86,56.11,55.8,56.1,52500.0,38.3788,38.5506,38.3376,38.5437,52500.0
2011-02-07 10:30:00,56.11,56.4,56.11,56.3,57000.0,38.5506,38.7498,38.5506,38.6811,57000.0
2011-02-07 11:00:00,56.3,56.33,56.2,56.27,29100.0,38.6811,38.7018,38.6124,38.6605,29100.0
2011-02-07 11:30:00,56.27,56.41,56.23,56.34,45800.0,38.6605,38.7567,38.633,38.7086,45800.0
2011-02-07 12:00:00,56.34,56.37,56.23,56.26,95500.0,38.7086,38.7292,38.633,38.6537,95500.0
2011-02-07 12:30:00,56.27,56.32,56.19,56.19,38200.0,38.6605,38.6949,38.6056,38.6056,38200.0
2011-02-07 13:00:00,56.19,56.3,56.16,56.29,85900.0,38.6056,38.6811,38.585,38.6743,85900.0
2011-02-07 13:30:00,56.28,56.32,56.27,56.31,15300.0,38.6674,38.6949,38.6605,38.688,15300.0
2011-02-07 14:00:00,56.3,56.31,56.26,56.29,30200.0,38.6811,38.688,38.6537,38.6743,30200.0
2011-02-07 14:30:00,56.29,56.32,56.24,56.28,33500.0,38.6743,38.6949,38.6399,38.6674,33500.0
2011-02-07 15:00:00,56.28,56.35,56.26,56.31,48900.0,38.6674,38.7155,38.6537,38.688,48900.0
2011-02-07 15:30:00,56.32,56.33,56.25,56.28,65600.0,38.6949,38.7018,38.6468,38.6674,65600.0
2011-02-08 09:30:00,56.55,56.64,56.25,56.63,64200.0,38.8529,38.9147,38.6468,38.9079,64200.0
2011-02-08 10:00:00,56.64,56.75,56.61,56.63,150600.0,38.9147,38.9903,38.8941,38.9079,150600.0
2011-02-08 10:30:00,56.61,56.81,56.43,56.76,107200.0,38.8941,39.0315,38.7705,38.9972,107200.0
2011-02-08 11:00:00,56.77,56.8,56.49,56.54,184800.0,39.0041,39.0247,38.8117,38.846,184800.0
2011-02-08 11:30:00,56.53,56.57,56.49,56.53,70700.0,38.8392,38.8666,38.8117,38.8392,70700.0
2011-02-08 12:00:00,56.56,56.79,56.54,56.58,40800.0,38.8598,39.0178,38.846,38.8735,40800.0
2011-02-08 12:30:00,56.58,56.62,56.57,56.6,27200.0,38.8735,38.901,38.8666,38.8873,27200.0
2011-02-08 13:00:00,56.61,56.61,56.51,56.51,16400.0,38.8941,38.8941,38.8254,38.8254,16400.0
2011-02-08 13:30:00,56.53,56.57,56.51,56.54,41800.0,38.8392,38.8666,38.8254,38.846,41800.0
2011-02-08 14:00:00,56.54,56.61,56.5,56.5,34800.0,38.846,38.8941,38.8186,38.8186,34800.0
2011-02-08 14:30:00,56.51,56.52,56.36,56.42,98000.0,38.8254,38.8323,38.7224,38.7636,98000.0
2011-02-08 15:00:00,56.41,56.53,56.4,56.51,104700.0,38.7567,38.8392,38.7498,38.8254,104700.0
2011-02-08 15:30:00,56.51,56.57,56.43,56.5,193100.0,38.8254,38.8666,38.7705,38.8186,193100.0
2011-02-09 09:30:00,56.13,56.21,56.04,56.13,121800.0,38.5643,38.6193,38.5025,38.5643,121800.0
2011-02-09 10:00:00,56.13,56.45,56.12,56.44,86500.0,38.5643,38.7842,38.5575,38.7773,86500.0
2011-02-09 10:30:00,56.41,56.48,56.26,56.26,89800.0,38.7567,38.8048,38.6537,38.6537,89800.0
2011-02-09 11:00:00,56.25,56.25,55.83,55.83,74200.0,38.6468,38.6468,38.3582,38.3582,74200.0
2011-02-09 11:30:00,55.85,56.08,55.78,56.07,97200.0,38.372,38.53,38.3239,38.5231,97200.0
2011-02-09 12:00:00,56.07,56.15,56.04,56.15,195800.0,38.5231,38.5781,38.5025,38.5781,195800.0
2011-02-09 12:30:00,56.16,56.25,56.1,56.15,23500.0,38.585,38.6468,38.5437,38.5781,23500.0
2011-02-09 13:00:00,56.15,56.4,56.13,56.23,69300.0,38.5781,38.7498,38.5643,38.633,69300.0
2011-02-09 13:30:00,56.23,56.26,56.17,56.2,22000.0,38.633,38.6537,38.5918,38.6124,22000.0
2011-02-09 14:00:00,56.2,56.23,56.1,56.2,40500.0,38.6124,38.633,38.5437,38.6124,40500.0
2011-02-09 14:30:00,56.2,56.21,56.08,56.12,50800.0,38.6124,38.6193,38.53,38.5575,50800.0
2011-02-09 15:00:00,56.14,56.21,56.1,56.2,95700.0,38.5712,38.6193,38.5437,38.6124,95700.0
2011-02-09 15:30:00,56.21,56.22,56.11,56.14,166500.0,38.6193,38.6262,38.5506,38.5712,166500.0
2011-02-10 09:30:00,55.33,55.41,55.16,55.29,84200.0,38.0147,38.0697,37.8979,37.9872,84200.0
2011-02-10 10:00:00,55.28,55.7,55.2,55.61,125100.0,37.9803,38.2689,37.9254,38.2071,125100.0
2011-02-10 10:30:00,55.59,55.71,55.47,55.53,131900.0,38.1933,38.2758,38.1109,38.1521,131900.0
2011-02-10 11:00:00,55.54,55.71,55.47,55.7,139300.0,38.159,38.2758,38.1109,38.2689,139300.0
2011-02-10 11:30:00,55.67,55.86,55.64,55.82,32000.0,38.2483,38.3788,38.2277,38.3514,32000.0
2011-02-10 12:00:00,55.78,55.8,55.63,55.68,24900.0,38.3239,38.3376,38.2208,38.2552,24900.0
2011-02-10 12:30:00,55.68,55.7,55.59,55.61,43300.0,38.2552,38.2689,38.1933,38.2071,43300.0
2011-02-10 13:00:00,55.61,55.64,55.57,55.57,8900.0,38.2071,38.2277,38.1796,38.1796,8900.0
2011-02-10 13:30:00,55.58,55.61,55.51,55.59,18300.0,38.1865,38.2071,38.1384,38.1933,18300.0
2011-02-10 14:00:00,55.59,55.63,55.52,55.55,18000.0,38.1933,38.2208,38.1452,38.1659,18000.0
2011-02-10 14:30:00,55.53,55.65,55.52,55.6,34500.0,38.1521,38.2346,38.1452,38.2002,34500.0
2011-02-10 15:00:00,55.59,55.66,55.58,55.65,34100.0,38.1933,38.2414,38.1865,38.2346,34100.0
2011-02-10 15:30:00,55.66,55.76,55.63,55.76,169000.0,38.2414,38.3101,38.2208,38.3101,169000.0
2011-02-11 09:30:00,55.37,55.72,55.37,55.68,211800.0,38.0422,38.2827,38.0422,38.2552,211800.0
2011-02-11 10:00:00,55.71,55.78,55.63,55.66,173300.0,38.2758,38.3239,38.2208,38.2414,173300.0
2011-02-11 10:30:00,55.68,56.08,55.67,56.08,230300.0,38.2552,38.53,38.2483,38.53,230300.0
2011-02-11 11:00:00,56.07,56.24,55.88,56.06,189800.0,38.5231,38.6399,38.3926,38.5162,189800.0
2011-02-11 11:30:00,56.06,56.06,55.78,55.82,108100.0,38.5162,38.5162,38.3239,38.3514,108100.0
2011-02-11 12:00:00,55.82,55.83,55.65,55.72,58100.0,38.3514,38.3582,38.2346,38.2827,58100.0
2011-02-11 12:30:00,55.72,55.93,55.72,55.87,45900.0,38.2827,38.4269,38.2827,38.3857,45900.0
2011-02-11 13:00:00,55.86,55.9,55.78,55.8,59600.0,38.3788,38.4063,38.3239,38.3376,59600.0
2011-02-11 13:30:00,55.79,56.14,55.79,55.99,95300.0,38.3307,38.5712,38.3307,38.4682,95300.0
2011-02-11 14:00:00,56.02,56.03,55.96,56.0,83700.0,38.4888,38.4956,38.4475,38.475,83700.0
2011-02-11 14:30:00,56.01,56.2,55.98,56.2,88100.0,38.4819,38.6124,38.4613,38.6124,88100.0
2011-02-11 15:00:00,56.2,56.27,56.14,56.16,69700.0,38.6124,38.6605,38.5712,38.585,69700.0
2011-02-11 15:30:00,56.17,56.17,55.97,55.98,157700.0,38.5918,38.5918,38.4544,38.4613,157700.0
2011-02-14 09:30:00,54.66,54.67,54.46,54.51,238200.0,37.5544,37.5612,37.417,37.4513,238200.0
2011-02-14 10:00:00,54.5,54.82,54.44,54.82,211700.0,37.4444,37.6643,37.4032,37.6643,211700.0
2011-02-14 10:30:00,54.8,54.81,54.4,54.58,163300.0,37.6506,37.6574,37.3757,37.4994,163300.0
2011-02-14 11:00:00,54.58,54.81,54.57,54.8,93700.0,37.4994,37.6574,37.4925,37.6506,93700.0
2011-02-14 11:30:00,54.81,54.96,54.81,54.95,57200.0,37.6574,37.7605,37.6574,37.7536,57200.0
2011-02-14 12:00:00,54.95,55.02,54.88,55.02,57900.0,37.7536,37.8017,37.7055,37.8017,57900.0
2011-02-14 12:30:00,55.03,55.05,54.97,55.03,30500.0,37.8086,37.8223,37.7674,37.8086,30500.0
2011-02-14 13:00:00,55.03,55.05,55.0,55.0,56200.0,37.8086,37.8223,37.788,37.788,56200.0
2011-02-14 13:30:00,55.0,55.03,54.88,54.89,65500.0,37.788,37.8086,37.7055,37.7124,65500.0
2011-02-14 14:00:00,54.88,54.91,54.79,54.9,53800.0,37.7055,37.7261,37.6437,37.7193,53800.0
2011-02-14 14:30:00,54.9,54.97,54.81,54.86,50600.0,37.7193,37.7674,37.6574,37.6918,50600.0
2011-02-14 15:00:00,54.86,54.98,54.85,54.91,54900.0,37.6918,37.7742,37.6849,37.7261,54900.0
2011-02-14 15:30:00,54.92,55.03,54.87,54.99,88500.0,37.733,37.8086,37.6987,37.7811,88500.0
2011-02-15 09:30:00,55.4,55.52,55.35,55.36,161800.0,38.0628,38.1452,38.0284,38.0353,161800.0
2011-02-15 10:00:00,55.38,55.38,55.21,55.24,207000.0,38.0491,38.0491,37.9323,37.9529,207000.0
2011-02-15 10:30:00,55.25,55.36,55.25,55.26,160800.0,37.9597,38.0353,37.9597,37.9666,160800.0
2011-02-15 11:00:00,55.27,55.28,55.11,55.11,30700.0,37.9735,37.9803,37.8635,37.8635,30700.0
2011-02-15 11:30:00,55.1,55.12,55.0,55.01,40200.0,37.8567,37.8704,37.788,37.7948,40200.0
2011-02-15 12:00:00,55.01,55.09,55.0,55.09,11700.0,37.7948,37.8498,37.788,37.8498,11700.0
2011-02-15 12:30:00,55.08,55.18,55.08,55.17,19200.0,37.8429,37.9116,37.8429,37.9048,19200.0
2011-02-15 13:00:00,55.17,55.22,55.1,55.13,24000.0,37.9048,37.9391,37.8567,37.8773,24000.0
2011-02-15 13:30:00,55.12,55.22,55.06,55.06,23700.0,37.8704,37.9391,37.8292,37.8292,23700.0
2011-02-15 14:00:00,55.06,55.08,54.93,54.93,32600.0,37.8292,37.8429,37.7399,37.7399,32600.0
2011-02-15 14:30:00,54.92,55.01,54.9,54.96,18900.0,37.733,37.7948,37.7193,37.7605,18900.0
2011-02-15 15:00:00,54.96,55.02,54.95,54.97,21400.0,37.7605,37.8017,37.7536,37.7674,21400.0
2011-02-15 15:30:00,54.98,54.99,54.9,54.97,68900.0,37.7742,37.7811,37.7193,37.7674,68900.0
2011-02-16 09:30:00,55.15,55.25,54.94,55.04,141400.0,37.891,37.9597,37.7467,37.8155,141400.0
2011-02-16 10:00:00,55.04,55.28,54.8,54.89,168700.0,37.8155,37.9803,37.6506,37.7124,168700.0
2011-02-16 10:30:00,54.88,55.0,54.85,54.9,61800.0,37.7055,37.788,37.6849,37.7193,61800.0
2011-02-16 11:00:00,54.89,55.0,54.79,54.92,85400.0,37.7124,37.788,37.6437,37.733,85400.0
2011-02-16 11:30:00,54.94,55.05,54.77,55.01,85700.0,37.7467,37.8223,37.6299,37.7948,85700.0
2011-02-16 12:00:00,55.01,55.07,54.87,54.9,48100.0,37.7948,37.8361,37.6987,37.7193,48100.0
2011-02-16 12:30:00,54.9,54.95,54.85,54.87,30800.0,37.7193,37.7536,37.6849,37.6987,30800.0
2011-02-16 13:00:00,54.88,54.96,54.85,54.94,25700.0,37.7055,37.7605,37.6849,37.7467,25700.0
2011-02-16 13:30:00,54.95,55.1,54.94,55.05,50900.0,37.7536,37.8567,37.7467,37.8223,50900.0
2011-02-16 14:00:00,55.04,55.04,54.93,55.0,34800.0,37.8155,37.8155,37.7399,37.788,34800.0
2011-02-16 14:30:00,55.0,55.1,54.99,55.04,44000.0,37.788,37.8567,37.7811,37.8155,44000.0
2011-02-16 15:00:00,55.05,55.09,55.0,55.02,51900.0,37.8223,37.8498,37.788,37.8017,51900.0
2011-02-16 15:30:00,55.03,55.06,54.97,54.99,87900.0,37.8086,37.8292,37.7674,37.7811,87900.0
2011-02-17 09:30:00,54.68,54.81,54.46,54.78,158800.0,37.5681,37.6574,37.417,37.6368,158800.0
2011-02-17 10:00:00,54.83,54.97,54.66,54.66,77900.0,37.6712,37.7674,37.5544,37.5544,77900.0
2011-02-17 10:30:00,54.65,54.75,54.43,54.44,79900.0,37.5475,37.6162,37.3964,37.4032,79900.0
2011-02-17 11:00:00,54.45,54.81,54.43,54.78,61000.0,37.4101,37.6574,37.3964,37.6368,61000.0
2011-02-17 11:30:00,54.83,54.9,54.68,54.89,30500.0,37.6712,37.7193,37.5681,37.7124,30500.0
2011-02-17 12:00:00,54.85,54.88,54.75,54.88,17400.0,37.6849,37.7055,37.6162,37.7055,17400.0
2011-02-17 12:30:00,54.88,54.94,54.86,54.89,64800.0,37.7055,37.7467,37.6918,37.7124,64800.0
2011-02-17 13:00:00,54.87,54.94,54.86,54.94,68800.0,37.6987,37.7467,37.6918,37.7467,68800.0
2011-02-17 13:30:00,54.94,54.97,54.84,54.87,46900.0,37.7467,37.7674,37.678,37.6987,46900.0
2011-02-17 14:00:00,54.87,54.98,54.87,54.9,96500.0,37.6987,37.7742,37.6987,37.7193,96500.0
2011-02-17 14:30:00,54.9,54.98,54.89,54.91,94300.0,37.7193,37.7742,37.7124,37.7261,94300.0
2011-02-17 15:00:00,54.91,54.93,54.9,54.92,62000.0,37.7261,37.7399,37.7193,37.733,62000.0
2011-02-17 15:30:00,54.93,54.96,54.8,54.91,108600.0,37.7399,37.7605,37.6506,37.7261,108600.0
2011-02-18 09:30:00,54.61,54.66,54.55,54.66,158800.0,37.52,37.5544,37.4788,37.5544,158800.0
2011-02-18 10:00:00,54.64,54.64,54.44,54.5,107700.0,37.5406,37.5406,37.4032,37.4444,107700.0
2011-02-18 10:30:00,54.5,54.57,54.49,54.51,143900.0,37.4444,37.4925,37.4376,37.4513,143900.0
2011-02-18 11:00:00,54.51,54.66,54.44,54.61,126200.0,37.4513,37.5544,37.4032,37.52,126200.0
2011-02-18 11:30:00,54.61,54.79,54.59,54.71,73600.0,37.52,37.6437,37.5063,37.5887,73600.0
2011-02-18 12:00:00,54.7,54.87,54.7,54.8,106700.0,37.5819,37.6987,37.5819,37.6506,106700.0
2011-02-18 12:30:00,54.79,54.94,54.79,54.9,97100.0,37.6437,37.7467,37.6437,37.7193,97100.0
2011-02-18 13:00:00,54.89,54.93,54.87,54.92,66600.0,37.7124,37.7399,37.6987,37.733,66600.0
2011-02-18 13:30:00,54.92,54.92,54.9,54.9,50000.0,37.733,37.733,37.7193,37.7193,50000.0
2011-02-18 14:00:00,54.91,54.92,54.75,54.78,52400.0,37.7261,37.733,37.6162,37.6368,52400.0
2011-02-18 14:30:00,54.77,54.9,54.74,54.89,80300.0,37.6299,37.7193,37.6093,37.7124,80300.0
2011-02-18 15:00:00,54.87,54.91,54.78,54.8,32300.0,37.6987,37.7261,37.6368,37.6506,32300.0
2011-02-18 15:30:00,54.8,54.88,54.72,54.87,160200.0,37.6506,37.7055,37.5956,37.6987,160200.0
2011-02-22 09:30:00,54.83,55.08,54.64,55.06,359900.0,37.6712,37.8429,37.5406,37.8292,359900.0
2011-02-22 10:00:00,55.09,55.22,54.78,54.87,307000.0,37.8498,37.9391,37.6368,37.6987,307000.0
2011-02-22 10:30:00,54.86,55.29,54.79,55.25,176000.0,37.6918,37.9872,37.6437,37.9597,176000.0
2011-02-22 11:00:00,55.25,55.25,54.69,54.7,312900.0,37.9597,37.9597,37.575,37.5819,312900.0
2011-02-22 11:30:00,54.69,54.75,54.57,54.61,30300.0,37.575,37.6162,37.4925,37.52,30300.0
2011-02-22 12:00:00,54.59,54.64,54.51,54.57,25300.0,37.5063,37.5406,37.4513,37.4925,25300.0
2011-02-22 12:30:00,54.55,54.63,54.5,54.59,49600.0,37.4788,37.5338,37.4444,37.5063,49600.0
2011-02-22 13:00:00,54.58,54.65,54.55,54.65,14700.0,37.4994,37.5475,37.4788,37.5475,14700.0
2011-02-22 13:30:00,54.66,54.73,54.62,54.69,34400.0,37.5544,37.6025,37.5269,37.575,34400.0
2011-02-22 14:00:00,54.67,54.69,54.5,54.62,49900.0,37.5612,37.575,37.4444,37.5269,49900.0
2011-02-22 14:30:00,54.62,54.79,54.62,54.75,39000.0,37.5269,37.6437,37.5269,37.6162,39000.0
2011-02-22 15:00:00,54.73,54.75,54.5,54.52,36700.0,37.6025,37.6162,37.4444,37.4582,36700.0
2011-02-22 15:30:00,54.52,54.55,54.42,54.51,84300.0,37.4582,37.4788,37.3895,37.4513,84300.0
2011-02-23 09:30:00,55.61,55.71,55.3,55.3,196800.0,38.2071,38.2758,37.9941,37.9941,196800.0
2011-02-23 10:00:00,55.37,55.65,55.34,55.48,140100.0,38.0422,38.2346,38.0216,38.1178,140100.0
2011-02-23 10:30:00,55.5,55.59,55.26,55.42,76600.0,38.1315,38.1933,37.9666,38.0765,76600.0
2011-02-23 11:00:00,55.41,55.43,55.25,55.29,126200.0,38.0697,38.0834,37.9597,37.9872,126200.0
2011-02-23 11:30:00,55.28,55.28,55.1,55.18,52500.0,37.9803,37.9803,37.8567,37.9116,52500.0
2011-02-23 12:00:00,55.19,55.26,55.03,55.15,36000.0,37.9185,37.9666,37.8086,37.891,36000.0
2011-02-23 12:30:00,55.15,55.27,55.14,55.23,38400.0,37.891,37.9735,37.8842,37.946,38400.0
2011-02-23 13:00:00,55.22,55.33,55.01,55.18,82300.0,37.9391,38.0147,37.7948,37.9116,82300.0
2011-02-23 13:30:00,55.17,55.32,55.13,55.31,30100.0,37.9048,38.0078,37.8773,38.001,30100.0
2011-02-23 14:00:00,55.31,55.43,55.31,55.36,26300.0,38.001,38.0834,38.001,38.0353,26300.0
2011-02-23 14:30:00,55.34,55.39,55.24,55.34,28900.0,38.0216,38.0559,37.9529,38.0216,28900.0
2011-02-23 15:00:00,55.33,55.41,55.26,55.28,66400.0,38.0147,38.0697,37.9666,37.9803,66400.0
2011-02-23 15:30:00,55.28,55.36,55.22,55.31,99600.0,37.9803,38.0353,37.9391,38.001,99600.0
2011-02-24 09:30:00,55.3,55.62,55.26,55.41,133300.0,37.9941,38.2139,37.9666,38.0697,133300.0
2011-02-24 10:00:00,55.35,55.56,55.17,55.34,70100.0,38.0284,38.1727,37.9048,38.0216,70100.0
2011-02-24 10:30:00,55.34,55.37,55.15,55.18,99000.0,38.0216,38.0422,37.891,37.9116,99000.0
2011-02-24 11:00:00,55.19,55.22,55.0,55.14,281700.0,37.9185,37.9391,37.788,37.8842,281700.0
2011-02-24 11:30:00,55.09,55.21,55.03,55.05,24000.0,37.8498,37.9323,37.8086,37.8223,24000.0
2011-02-24 12:00:00,55.04,55.13,55.0,55.08,18300.0,37.8155,37.8773,37.788,37.8429,18300.0
2011-02-24 12:30:00,55.08,55.14,55.03,55.06,506500.0,37.8429,37.8842,37.8086,37.8292,506500.0
2011-02-24 13:00:00,55.06,55.08,54.98,54.98,57400.0,37.8292,37.8429,37.7742,37.7742,57400.0
2011-02-24 13:30:00,55.0,55.03,54.9,55.0,104100.0,37.788,37.8086,37.7193,37.788,104100.0
2011-02-24 14:00:00,54.99,55.12,54.91,55.08,170100.0,37.7811,37.8704,37.7261,37.8429,170100.0
2011-02-24 14:30:00,55.08,55.21,55.03,55.15,71200.0,37.8429,37.9323,37.8086,37.891,71200.0
2011-02-24 15:00:00,55.15,55.23,55.15,55.18,81400.0,37.891,37.946,37.891,37.9116,81400.0
2011-02-24 15:30:00,55.19,55.28,55.15,55.16,154700.0,37.9185,37.9803,37.891,37.8979,154700.0
2011-02-25 09:30:00,54.99,55.17,54.99,55.07,152300.0,37.7811,37.9048,37.7811,37.8361,152300.0
2011-02-25 10:00:00,55.06,55.12,55.02,55.11,77800.0,37.8292,37.8704,37.8017,37.8635,77800.0
2011-02-25 10:30:00,55.12,55.17,55.03,55.05,730500.0,37.8704,37.9048,37.8086,37.8223,730500.0
2011-02-25 11:00:00,55.05,55.15,55.0,55.04,81400.0,37.8223,37.891,37.788,37.8155,81400.0
2011-02-25 11:30:00,55.05,55.18,55.03,55.15,64400.0,37.8223,37.9116,37.8086,37.891,64400.0
2011-02-25 12:00:00,55.15,55.18,55.05,55.11,16400.0,37.891,37.9116,37.8223,37.8635,16400.0
2011-02-25 12:30:00,55.11,55.21,55.11,55.16,15200.0,37.8635,37.9323,37.8635,37.8979,15200.0
2011-02-25 13:00:00,55.15,55.25,55.15,55.21,26500.0,37.891,37.9597,37.891,37.9323,26500.0
2011-02-25 13:30:00,55.2,55.2,55.0,55.05,66600.0,37.9254,37.9254,37.788,37.8223,66600.0
2011-02-25 14:00:00,55.04,55.1,54.98,55.01,43500.0,37.8155,37.8567,37.7742,37.7948,43500.0
2011-02-25 14:30:00,55.01,55.09,55.01,55.06,27200.0,37.7948,37.8498,37.7948,37.8292,27200.0
2011-02-25 15:00:00,55.06,55.07,55.0,55.07,36100.0,37.8292,37.8361,37.788,37.8361,36100.0
2011-02-25 15:30:00,55.06,55.21,55.03,55.2,52200.0,37.8292,37.9323,37.8086,37.9254,52200.0
2011-02-28 09:30:00,55.53,55.69,55.38,55.45,51200.0,38.1521,38.262,38.0491,38.0971,51200.0
2011-02-28 10:00:00,55.45,55.85,55.44,55.85,82900.0,38.0971,38.372,38.0903,38.372,82900.0
2011-02-28 10:30:00,55.85,55.97,55.78,55.89,80800.0,38.372,38.4544,38.3239,38.3994,80800.0
2011-02-28 11:00:00,55.9,56.11,55.71,55.81,86100.0,38.4063,38.5506,38.2758,38.3445,86100.0
2011-02-28 11:30:00,55.81,55.84,55.67,55.72,18100.0,38.3445,38.3651,38.2483,38.2827,18100.0
2011-02-28 12:00:00,55.73,55.91,55.69,55.83,42300.0,38.2895,38.4132,38.262,38.3582,42300.0
2011-02-28 12:30:00,55.82,55.9,55.76,55.79,33000.0,38.3514,38.4063,38.3101,38.3307,33000.0
2011-02-28 13:00:00,55.76,55.8,55.69,55.71,22900.0,38.3101,38.3376,38.262,38.2758,22900.0
2011-02-28 13:30:00,55.7,55.81,55.67,55.8,42200.0,38.2689,38.3445,38.2483,38.3376,42200.0
2011-02-28 14:00:00,55.8,55.85,55.75,55.84,19100.0,38.3376,38.372,38.3033,38.3651,19100.0
2011-02-28 14:30:00,55.85,55.96,55.85,55.95,19700.0,38.372,38.4475,38.372,38.4407,19700.0
2011-02-28 15:00:00,55.94,56.02,55.93,56.01,83800.0,38.4338,38.4888,38.4269,38.4819,83800.0
2011-02-28 15:30:00,56.02,56.07,55.98,56.03,100700.0,38.4888,38.5231,38.4613,38.4956,100700.0
2011-03-01 09:30:00,56.81,56.97,56.64,56.89,289900.0,39.0315,39.1415,38.9147,39.0865,289900.0
2011-03-01 10:00:00,56.88,57.0,56.47,56.55,130700.0,39.0796,39.1621,38.7979,38.8529,130700.0
2011-03-01 10:30:00,56.54,56.75,56.52,56.74,73000.0,38.846,38.9903,38.8323,38.9834,73000.0
2011-03-01 11:00:00,56.75,56.9,56.56,56.63,119100.0,38.9903,39.0934,38.8598,38.9079,119100.0
2011-03-01 11:30:00,56.61,56.83,56.61,56.75,73800.0,38.8941,39.0453,38.8941,38.9903,73800.0
2011-03-01 12:00:00,56.75,56.76,56.65,56.67,38700.0,38.9903,38.9972,38.9216,38.9354,38700.0
2011-03-01 12:30:00,56.67,56.74,56.65,56.67,40300.0,38.9354,38.9834,38.9216,38.9354,40300.0
2011-03-01 13:00:00,56.67,56.75,56.55,56.61,40800.0,38.9354,38.9903,38.8529,38.8941,40800.0
2011-03-01 13:30:00,56.61,56.62,56.51,56.59,57000.0,38.8941,38.901,38.8254,38.8804,57000.0
2011-03-01 14:00:00,56.59,56.59,56.34,56.35,85900.0,38.8804,38.8804,38.7086,38.7155,85900.0
2011-03-01 14:30:00,56.36,56.39,56.26,56.27,69400.0,38.7224,38.743,38.6537,38.6605,69400.0
2011-03-01 15:00:00,56.27,56.34,56.25,56.27,67200.0,38.6605,38.7086,38.6468,38.6605,67200.0
2011-03-01 15:30:00,56.29,56.32,56.13,56.23,133200.0,38.6743,38.6949,38.5643,38.633,133200.0
2011-03-02 09:30:00,56.19,56.46,56.19,56.32,149900.0,38.6056,38.7911,38.6056,38.6949,149900.0
2011-03-02 10:00:00,56.32,56.36,56.07,56.2,152700.0,38.6949,38.7224,38.5231,38.6124,152700.0
2011-03-02 10:30:00,56.21,56.35,56.05,56.07,102300.0,38.6193,38.7155,38.5094,38.5231,102300.0
2011-03-02 11:00:00,56.06,56.13,55.65,55.74,239700.0,38.5162,38.5643,38.2346,38.2964,239700.0
2011-03-02 11:30:00,55.75,56.02,55.75,55.8,104700.0,38.3033,38.4888,38.3033,38.3376,104700.0
2011-03-02 12:00:00,55.81,56.05,55.69,56.05,48600.0,38.3445,38.5094,38.262,38.5094,48600.0
2011-03-02 12:30:00,56.02,56.1,55.95,56.03,35800.0,38.4888,38.5437,38.4407,38.4956,35800.0
2011-03-02 13:00:00,56.03,56.09,55.98,56.01,33700.0,38.4956,38.5369,38.4613,38.4819,33700.0
2011-03-02 13:30:00,56.0,56.06,55.95,55.99,52600.0,38.475,38.5162,38.4407,38.4682,52600.0
2011-03-02 14:00:00,55.98,56.1,55.91,56.07,67900.0,38.4613,38.5437,38.4132,38.5231,67900.0
2011-03-02 14:30:00,56.07,56.34,56.04,56.19,59700.0,38.5231,38.7086,38.5025,38.6056,59700.0
2011-03-02 15:00:00,56.19,56.21,56.1,56.18,38700.0,38.6056,38.6193,38.5437,38.5987,38700.0
2011-03-02 15:30:00,56.18,56.26,56.11,56.12,179700.0,38.5987,38.6537,38.5506,38.5575,179700.0
2011-03-03 09:30:00,57.39,57.47,57.31,57.33,318100.0,39.43,39.485,39.3751,39.3888,318100.0
2011-03-03 10:00:00,57.32,57.39,57.06,57.08,516900.0,39.3819,39.43,39.2033,39.217,516900.0
2011-03-03 10:30:00,57.1,57.38,56.97,57.26,479100.0,39.2308,39.4232,39.1415,39.3407,479100.0
2011-03-03 11:00:00,57.23,57.37,57.23,57.29,267900.0,39.3201,39.4163,39.3201,39.3613,267900.0
2011-03-03 11:30:00,57.3,57.47,57.23,57.47,149300.0,39.3682,39.485,39.3201,39.485,149300.0
2011-03-03 12:00:00,57.47,57.51,57.36,57.38,90500.0,39.485,39.5125,39.4094,39.4232,90500.0
2011-03-03 12:30:00,57.37,57.57,57.37,57.51,137100.0,39.4163,39.5537,39.4163,39.5125,137100.0
2011-03-03 13:00:00,57.49,57.5,57.37,57.43,222400.0,39.4987,39.5056,39.4163,39.4575,222400.0
2011-03-03 13:30:00,57.43,57.48,57.37,57.4,228000.0,39.4575,39.4919,39.4163,39.4369,228000.0
2011-03-03 14:00:00,57.39,57.56,57.39,57.53,94100.0,39.43,39.5468,39.43,39.5262,94100.0
2011-03-03 14:30:00,57.53,57.69,57.45,57.67,77900.0,39.5262,39.6361,39.4713,39.6224,77900.0
2011-03-03 15:00:00,57.68,57.8,57.66,57.8,112300.0,39.6293,39.7117,39.6155,39.7117,112300.0
2011-03-03 15:30:00,57.8,57.88,57.75,57.77,168800.0,39.7117,39.7667,39.6774,39.6911,168800.0
2011-03-04 09:30:00,58.52,58.64,58.3,58.58,561000.0,40.2064,40.2888,40.0552,40.2476,561000.0
2011-03-04 10:00:00,58.6,58.65,58.08,58.08,155200.0,40.2614,40.2957,39.9041,39.9041,155200.0
2011-03-04 10:30:00,58.09,58.11,57.96,58.08,123000.0,39.911,39.9247,39.8217,39.9041,123000.0
2011-03-04 11:00:00,58.1,58.15,57.77,57.94,135000.0,39.9178,39.9522,39.6911,39.8079,135000.0
2011-03-04 11:30:00,57.96,58.11,57.89,57.92,76000.0,39.8217,39.9247,39.7736,39.7942,76000.0
2011-03-04 12:00:00,57.93,57.98,57.82,57.84,60800.0,39.801,39.8354,39.7255,39.7392,60800.0
2011-03-04 12:30:00,57.83,57.86,57.72,57.83,114500.0,39.7323,39.7529,39.6568,39.7323,114500.0
2011-03-04 13:00:00,57.86,57.87,57.79,57.85,32800.0,39.7529,39.7598,39.7049,39.7461,32800.0
2011-03-04 13:30:00,57.85,57.97,57.84,57.92,48700.0,39.7461,39.8285,39.7392,39.7942,48700.0
2011-03-04 14:00:00,57.92,57.94,57.76,57.92,61200.0,39.7942,39.8079,39.6842,39.7942,61200.0
2011-03-04 14:30:00,57.93,57.95,57.81,57.89,38200.0,39.801,39.8148,39.7186,39.7736,38200.0
2011-03-04 15:00:00,57.9,57.96,57.85,57.85,166600.0,39.7804,39.8217,39.7461,39.7461,166600.0
2011-03-04 15:30:00,57.85,58.05,57.78,58.05,126300.0,39.7461,39.8835,39.698,39.8835,126300.0
2011-03-07 09:30:00,57.83,57.93,57.74,57.83,176700.0,39.7323,39.801,39.6705,39.7323,176700.0
2011-03-07 10:00:00,57.83,57.99,57.81,57.93,162000.0,39.7323,39.8423,39.7186,39.801,162000.0
2011-03-07 10:30:00,57.92,57.95,57.51,57.73,106400.0,39.7942,39.8148,39.5125,39.6636,106400.0
2011-03-07 11:00:00,57.74,57.75,57.39,57.4,92700.0,39.6705,39.6774,39.43,39.4369,92700.0
2011-03-07 11:30:00,57.41,57.49,57.35,57.46,112300.0,39.4438,39.4987,39.4025,39.4781,112300.0
2011-03-07 12:00:00,57.44,57.58,57.42,57.44,98600.0,39.4644,39.5606,39.4506,39.4644,98600.0
2011-03-07 12:30:00,57.42,57.43,57.16,57.18,53200.0,39.4506,39.4575,39.272,39.2857,53200.0
2011-03-07 13:00:00,57.18,57.19,56.89,56.98,90300.0,39.2857,39.2926,39.0865,39.1483,90300.0
2011-03-07 13:30:00,56.97,57.03,56.9,56.97,60600.0,39.1415,39.1827,39.0934,39.1415,60600.0
2011-03-07 14:00:00,56.95,57.1,56.92,57.08,61500.0,39.1277,39.2308,39.1071,39.217,61500.0
2011-03-07 14:30:00,57.07,57.13,57.05,57.11,48400.0,39.2102,39.2514,39.1964,39.2377,48400.0
2011-03-07 15:00:00,57.12,57.13,57.0,57.06,77200.0,39.2445,39.2514,39.1621,39.2033,77200.0
2011-03-07 15:30:00,57.07,57.15,57.0,57.06,167000.0,39.2102,39.2651,39.1621,39.2033,167000.0
2011-03-08 09:30:00,56.79,56.93,56.63,56.93,107200.0,39.0178,39.114,38.9079,39.114,107200.0
2011-03-08 10:00:00,56.91,57.12,56.84,56.99,91900.0,39.1002,39.2445,39.0522,39.1552,91900.0
2011-03-08 10:30:00,56.99,57.12,56.9,56.96,51400.0,39.1552,39.2445,39.0934,39.1346,51400.0
2011-03-08 11:00:00,56.96,57.08,56.96,57.03,57200.0,39.1346,39.217,39.1346,39.1827,57200.0
2011-03-08 11:30:00,57.03,57.35,57.03,57.35,41100.0,39.1827,39.4025,39.1827,39.4025,41100.0
2011-03-08 12:00:00,57.35,57.4,57.29,57.34,62400.0,39.4025,39.4369,39.3613,39.3957,62400.0
2011-03-08 12:30:00,57.33,57.38,57.22,57.23,17900.0,39.3888,39.4232,39.3132,39.3201,17900.0
2011-03-08 13:00:00,57.24,57.27,57.16,57.19,24700.0,39.327,39.3476,39.272,39.2926,24700.0
2011-03-08 13:30:00,57.19,57.22,57.18,57.22,48600.0,39.2926,39.3132,39.2857,39.3132,48600.0
2011-03-08 14:00:00,57.21,57.22,57.18,57.2,90300.0,39.3064,39.3132,39.2857,39.2995,90300.0
2011-03-08 14:30:00,57.19,57.31,57.12,57.28,108500.0,39.2926,39.3751,39.2445,39.3545,108500.0
2011-03-08 15:00:00,57.28,57.3,57.21,57.25,65400.0,39.3545,39.3682,39.3064,39.3338,65400.0
2011-03-08 15:30:00,57.25,57.34,57.23,57.28,193500.0,39.3338,39.3957,39.3201,39.3545,193500.0
2011-03-09 09:30:00,57.88,57.94,57.6,57.67,114800.0,39.7667,39.8079,39.5743,39.6224,114800.0
2011-03-09 10:00:00,57.63,58.05,57.52,58.05,65600.0,39.5949,39.8835,39.5193,39.8835,65600.0
2011-03-09 10:30:00,58.05,58.09,57.69,57.78,73400.0,39.8835,39.911,39.6361,39.698,73400.0
2011-03-09 11:00:00,57.74,57.92,57.54,57.6,36400.0,39.6705,39.7942,39.5331,39.5743,36400.0
2011-03-09 11:30:00,57.6,57.87,57.58,57.8,60300.0,39.5743,39.7598,39.5606,39.7117,60300.0
2011-03-09 12:00:00,57.82,57.95,57.67,57.67,41600.0,39.7255,39.8148,39.6224,39.6224,41600.0
2011-03-09 12:30:00,57.68,57.8,57.65,57.77,64400.0,39.6293,39.7117,39.6087,39.6911,64400.0
2011-03-09 13:00:00,57.74,57.79,57.68,57.74,47800.0,39.6705,39.7049,39.6293,39.6705,47800.0
2011-03-09 13:30:00,57.77,57.78,57.59,57.63,27100.0,39.6911,39.698,39.5674,39.5949,27100.0
2011-03-09 14:00:00,57.62,57.71,57.56,57.64,33600.0,39.5881,39.6499,39.5468,39.6018,33600.0
2011-03-09 14:30:00,57.63,57.68,57.56,57.61,42900.0,39.5949,39.6293,39.5468,39.5812,42900.0
2011-03-09 15:00:00,57.61,57.69,57.61,57.67,72300.0,39.5812,39.6361,39.5812,39.6224,72300.0
2011-03-09 15:30:00,57.66,57.66,57.55,57.61,58700.0,39.6155,39.6155,39.54,39.5812,58700.0
2011-03-10 09:30:00,57.07,57.21,56.93,57.03,213000.0,39.2102,39.3064,39.114,39.1827,213000.0
2011-03-10 10:00:00,57.02,57.04,56.84,56.87,118100.0,39.1758,39.1896,39.0522,39.0728,118100.0
2011-03-10 10:30:00,56.88,56.93,56.69,56.88,119500.0,39.0796,39.114,38.9491,39.0796,119500.0
2011-03-10 11:00:00,56.89,57.2,56.88,57.05,105300.0,39.0865,39.2995,39.0796,39.1964,105300.0
2011-03-10 11:30:00,57.02,57.22,56.95,57.22,62400.0,39.1758,39.3132,39.1277,39.3132,62400.0
2011-03-10 12:00:00,57.23,57.25,57.08,57.09,62200.0,39.3201,39.3338,39.217,39.2239,62200.0
2011-03-10 12:30:00,57.11,57.26,57.09,57.25,116600.0,39.2377,39.3407,39.2239,39.3338,116600.0
2011-03-10 13:00:00,57.25,57.38,57.24,57.3,73100.0,39.3338,39.4232,39.327,39.3682,73100.0
2011-03-10 13:30:00,57.29,57.29,57.08,57.23,82900.0,39.3613,39.3613,39.217,39.3201,82900.0
2011-03-10 14:00:00,57.23,57.3,57.18,57.24,78000.0,39.3201,39.3682,39.2857,39.327,78000.0
2011-03-10 14:30:00,57.23,57.36,57.15,57.15,108000.0,39.3201,39.4094,39.2651,39.2651,108000.0
2011-03-10 15:00:00,57.17,57.17,56.78,56.81,129400.0,39.2789,39.2789,39.0109,39.0315,129400.0
2011-03-10 15:30:00,56.83,57.03,56.79,57.0,150200.0,39.0453,39.1827,39.0178,39.1621,150200.0
2011-03-11 09:30:00,56.49,56.71,56.49,56.67,178300.0,38.8117,38.9628,38.8117,38.9354,178300.0
2011-03-11 10:00:00,56.66,57.0,56.5,56.89,106600.0,38.9285,39.1621,38.8186,39.0865,106600.0
2011-03-11 10:30:00,56.89,57.1,56.8,57.06,79100.0,39.0865,39.2308,39.0247,39.2033,79100.0
2011-03-11 11:00:00,57.05,57.05,56.74,56.9,86000.0,39.1964,39.1964,38.9834,39.0934,86000.0
2011-03-11 11:30:00,56.89,57.19,56.86,57.16,46500.0,39.0865,39.2926,39.0659,39.272,46500.0
2011-03-11 12:00:00,57.17,57.25,57.16,57.21,55900.0,39.2789,39.3338,39.272,39.3064,55900.0
2011-03-11 12:30:00,57.2,57.2,57.06,57.11,20800.0,39.2995,39.2995,39.2033,39.2377,20800.0
2011-03-11 13:00:00,57.1,57.11,57.01,57.05,13100.0,39.2308,39.2377,39.1689,39.1964,13100.0
2011-03-11 13:30:00,57.05,57.09,57.01,57.02,19900.0,39.1964,39.2239,39.1689,39.1758,19900.0
2011-03-11 14:00:00,57.02,57.15,56.99,57.15,26900.0,39.1758,39.2651,39.1552,39.2651,26900.0
2011-03-11 14:30:00,57.15,57.21,57.1,57.12,24900.0,39.2651,39.3064,39.2308,39.2445,24900.0
2011-03-11 15:00:00,57.12,57.21,57.11,57.14,71300.0,39.2445,39.3064,39.2377,39.2583,71300.0
2011-03-11 15:30:00,57.15,57.16,57.04,57.08,123100.0,39.2651,39.272,39.1896,39.217,123100.0
2011-03-14 09:30:00,56.4,56.66,56.3,56.58,106700.0,38.7498,38.9285,38.6811,38.8735,106700.0
2011-03-14 10:00:00,56.59,56.66,56.48,56.54,79000.0,38.8804,38.9285,38.8048,38.846,79000.0
2011-03-14 10:30:00,56.55,56.66,56.42,56.49,129200.0,38.8529,38.9285,38.7636,38.8117,129200.0
2011-03-14 11:00:00,56.48,56.65,56.35,56.42,96200.0,38.8048,38.9216,38.7155,38.7636,96200.0
2011-03-14 11:30:00,56.41,56.56,56.31,56.56,77700.0,38.7567,38.8598,38.688,38.8598,77700.0
2011-03-14 12:00:00,56.59,56.67,56.46,56.51,21400.0,38.8804,38.9354,38.7911,38.8254,21400.0
2011-03-14 12:30:00,56.52,56.52,56.39,56.49,14700.0,38.8323,38.8323,38.743,38.8117,14700.0
2011-03-14 13:00:00,56.51,56.53,56.48,56.5,10500.0,38.8254,38.8392,38.8048,38.8186,10500.0
2011-03-14 13:30:00,56.5,56.53,56.48,56.51,10200.0,38.8186,38.8392,38.8048,38.8254,10200.0
2011-03-14 14:00:00,56.5,56.6,56.49,56.59,30300.0,38.8186,38.8873,38.8117,38.8804,30300.0
2011-03-14 14:30:00,56.59,56.59,56.52,56.53,30800.0,38.8804,38.8804,38.8323,38.8392,30800.0
2011-03-14 15:00:00,56.55,56.65,56.5,56.6,39000.0,38.8529,38.9216,38.8186,38.8873,39000.0
2011-03-14 15:30:00,56.61,56.7,56.56,56.63,87700.0,38.8941,38.956,38.8598,38.9079,87700.0
2011-03-15 09:30:00,54.34,54.8,54.14,54.56,418900.0,37.3345,37.6506,37.1971,37.4857,418900.0
2011-03-15 10:00:00,54.61,55.25,54.57,55.23,305900.0,37.52,37.9597,37.4925,37.946,305900.0
2011-03-15 10:30:00,55.28,55.35,55.08,55.11,159000.0,37.9803,38.0284,37.8429,37.8635,159000.0
2011-03-15 11:00:00,55.08,55.25,54.94,55.25,182000.0,37.8429,37.9597,37.7467,37.9597,182000.0
2011-03-15 11:30:00,55.25,55.46,55.12,55.17,169200.0,37.9597,38.104,37.8704,37.9048,169200.0
2011-03-15 12:00:00,55.16,55.24,54.75,54.75,153300.0,37.8979,37.9529,37.6162,37.6162,153300.0
2011-03-15 12:30:00,54.75,55.12,54.73,55.08,207400.0,37.6162,37.8704,37.6025,37.8429,207400.0
2011-03-15 13:00:00,55.11,55.14,54.89,54.92,92300.0,37.8635,37.8842,37.7124,37.733,92300.0
2011-03-15 13:30:00,54.92,55.07,54.91,55.05,38900.0,37.733,37.8361,37.7261,37.8223,38900.0
2011-03-15 14:00:00,55.06,55.25,54.9,55.25,102500.0,37.8292,37.9597,37.7193,37.9597,102500.0
2011-03-15 14:30:00,55.24,55.49,55.21,55.28,141800.0,37.9529,38.1246,37.9323,37.9803,141800.0
2011-03-15 15:00:00,55.27,55.44,55.25,55.37,95300.0,37.9735,38.0903,37.9597,38.0422,95300.0
2011-03-15 15:30:00,55.36,55.37,55.12,55.12,136500.0,38.0353,38.0422,37.8704,37.8704,136500.0
2011-03-16 09:30:00,55.09,55.1,54.79,54.94,166800.0,37.8498,37.8567,37.6437,37.7467,166800.0
2011-03-16 10:00:00,54.93,55.14,54.91,55.06,54800.0,37.7399,37.8842,37.7261,37.8292,54800.0
2011-03-16 10:30:00,55.06,55.19,54.8,54.81,107400.0,37.8292,37.9185,37.6506,37.6574,107400.0
2011-03-16 11:00:00,54.8,54.8,54.06,54.75,230100.0,37.6506,37.6506,37.1421,37.6162,230100.0
2011-03-16 11:30:00,54.75,54.83,54.36,54.47,158200.0,37.6162,37.6712,37.3483,37.4238,158200.0
2011-03-16 12:00:00,54.48,54.5,54.12,54.32,216100.0,37.4307,37.4444,37.1834,37.3208,216100.0
2011-03-16 12:30:00,54.3,54.3,54.07,54.12,33200.0,37.307,37.307,37.149,37.1834,33200.0
2011-03-16 13:00:00,54.12,54.23,54.0,54.03,79500.0,37.1834,37.2589,37.1009,37.1215,79500.0
2011-03-16 13:30:00,54.04,54.14,53.95,54.08,163800.0,37.1284,37.1971,37.0666,37.1559,163800.0
2011-03-16 14:00:00,54.06,54.08,53.59,53.92,350900.0,37.1421,37.1559,36.8192,37.046,350900.0
2011-03-16 14:30:00,53.92,54.34,53.86,54.2,169600.0,37.046,37.3345,37.0047,37.2383,169600.0
2011-03-16 15:00:00,54.21,54.27,54.04,54.07,146700.0,37.2452,37.2864,37.1284,37.149,146700.0
2011-03-16 15:30:00,54.06,54.09,53.9,53.93,330500.0,37.1421,37.1628,37.0322,37.0528,330500.0
2011-03-17 09:30:00,55.32,55.33,54.89,55.03,129500.0,38.0078,38.0147,37.7124,37.8086,129500.0
2011-03-17 10:00:00,55.04,55.53,55.03,55.38,72200.0,37.8155,38.1521,37.8086,38.0491,72200.0
2011-03-17 10:30:00,55.37,55.45,55.13,55.39,40300.0,38.0422,38.0971,37.8773,38.0559,40300.0
2011-03-17 11:00:00,55.38,55.51,55.11,55.12,43100.0,38.0491,38.1384,37.8635,37.8704,43100.0
2011-03-17 11:30:00,55.1,55.12,54.94,55.0,47700.0,37.8567,37.8704,37.7467,37.788,47700.0
2011-03-17 12:00:00,55.01,55.3,54.83,55.29,42300.0,37.7948,37.9941,37.6712,37.9872,42300.0
2011-03-17 12:30:00,55.26,55.37,55.13,55.15,97700.0,37.9666,38.0422,37.8773,37.891,97700.0
2011-03-17 13:00:00,55.18,55.3,55.03,55.03,226900.0,37.9116,37.9941,37.8086,37.8086,226900.0
2011-03-17 13:30:00,55.03,55.07,54.86,54.89,38500.0,37.8086,37.8361,37.6918,37.7124,38500.0
2011-03-17 14:00:00,54.91,54.91,54.77,54.84,139700.0,37.7261,37.7261,37.6299,37.678,139700.0
2011-03-17 14:30:00,54.84,54.9,54.79,54.82,50000.0,37.678,37.7193,37.6437,37.6643,50000.0
2011-03-17 15:00:00,54.82,54.89,54.75,54.77,100000.0,37.6643,37.7124,37.6162,37.6299,100000.0
2011-03-17 15:30:00,54.78,54.99,54.74,54.88,132600.0,37.6368,37.7811,37.6093,37.7055,132600.0
2011-03-18 09:30:00,56.06,56.06,55.68,55.84,242200.0,38.5162,38.5162,38.2552,38.3651,242200.0
2011-03-18 10:00:00,55.87,55.9,55.64,55.67,90800.0,38.3857,38.4063,38.2277,38.2483,90800.0
2011-03-18 10:30:00,55.71,55.85,55.36,55.38,58000.0,38.2758,38.372,38.0353,38.0491,58000.0
2011-03-18 11:00:00,55.38,55.42,55.05,55.1,53500.0,38.0491,38.0765,37.8223,37.8567,53500.0
2011-03-18 11:30:00,55.07,55.25,55.0,55.18,81900.0,37.8361,37.9597,37.788,37.9116,81900.0
2011-03-18 12:00:00,55.18,55.28,55.05,55.2,99900.0,37.9116,37.9803,37.8223,37.9254,99900.0
2011-03-18 12:30:00,55.24,55.26,55.18,55.2,46700.0,37.9529,37.9666,37.9116,37.9254,46700.0
2011-03-18 13:00:00,55.21,55.29,55.15,55.2,39000.0,37.9323,37.9872,37.891,37.9254,39000.0
2011-03-18 13:30:00,55.2,55.23,55.09,55.12,58700.0,37.9254,37.946,37.8498,37.8704,58700.0
2011-03-18 14:00:00,55.12,55.14,55.01,55.1,102900.0,37.8704,37.8842,37.7948,37.8567,102900.0
2011-03-18 14:30:00,55.1,55.15,55.0,55.06,59000.0,37.8567,37.891,37.788,37.8292,59000.0
2011-03-18 15:00:00,55.04,55.06,54.92,54.92,93900.0,37.8155,37.8292,37.733,37.733,93900.0
2011-03-18 15:30:00,54.9,55.07,54.9,55.03,298000.0,37.7193,37.8361,37.7193,37.8086,298000.0
2011-03-21 09:30:00,56.48,56.48,55.99,56.0,126100.0,38.8048,38.8048,38.4682,38.475,126100.0
2011-03-21 10:00:00,56.01,56.16,55.97,56.07,43700.0,38.4819,38.585,38.4544,38.5231,43700.0
2011-03-21 10:30:00,56.06,56.08,55.93,56.05,45700.0,38.5162,38.53,38.4269,38.5094,45700.0
2011-03-21 11:00:00,56.05,56.48,56.05,56.35,74500.0,38.5094,38.8048,38.5094,38.7155,74500.0
2011-03-21 11:30:00,56.35,56.36,56.15,56.22,43200.0,38.7155,38.7224,38.5781,38.6262,43200.0
2011-03-21 12:00:00,56.22,56.46,56.19,56.46,79100.0,38.6262,38.7911,38.6056,38.7911,79100.0
2011-03-21 12:30:00,56.42,56.45,56.3,56.34,34200.0,38.7636,38.7842,38.6811,38.7086,34200.0
2011-03-21 13:00:00,56.32,56.32,56.25,56.28,16500.0,38.6949,38.6949,38.6468,38.6674,16500.0
2011-03-21 13:30:00,56.27,56.41,56.26,56.41,46300.0,38.6605,38.7567,38.6537,38.7567,46300.0
2011-03-21 14:00:00,56.41,56.49,56.38,56.48,30500.0,38.7567,38.8117,38.7361,38.8048,30500.0
2011-03-21 14:30:00,56.49,56.55,56.44,56.45,29800.0,38.8117,38.8529,38.7773,38.7842,29800.0
2011-03-21 15:00:00,56.44,56.49,56.33,56.4,47600.0,38.7773,38.8117,38.7018,38.7498,47600.0
2011-03-21 15:30:00,56.41,56.51,56.39,56.47,98100.0,38.7567,38.8254,38.743,38.7979,98100.0
2011-03-22 09:30:00,56.3,56.38,55.9,55.9,76400.0,38.6811,38.7361,38.4063,38.4063,76400.0
2011-03-22 10:00:00,55.9,56.23,55.9,56.04,100200.0,38.4063,38.633,38.4063,38.5025,100200.0
2011-03-22 10:30:00,56.04,56.04,55.8,55.81,63800.0,38.5025,38.5025,38.3376,38.3445,63800.0
2011-03-22 11:00:00,55.81,56.11,55.81,56.1,56700.0,38.3445,38.5506,38.3445,38.5437,56700.0
2011-03-22 11:30:00,56.09,56.25,55.97,56.06,57300.0,38.5369,38.6468,38.4544,38.5162,57300.0
2011-03-22 12:00:00,56.07,56.19,55.97,56.15,22000.0,38.5231,38.6056,38.4544,38.5781,22000.0
2011-03-22 12:30:00,56.15,56.19,56.03,56.17,22900.0,38.5781,38.6056,38.4956,38.5918,22900.0
2011-03-22 13:00:00,56.15,56.15,56.06,56.1,12700.0,38.5781,38.5781,38.5162,38.5437,12700.0
2011-03-22 13:30:00,56.1,56.19,56.06,56.18,8800.0,38.5437,38.6056,38.5162,38.5987,8800.0
2011-03-22 14:00:00,56.18,56.22,56.02,56.03,27300.0,38.5987,38.6262,38.4888,38.4956,27300.0
2011-03-22 14:30:00,56.03,56.11,56.0,56.08,34200.0,38.4956,38.5506,38.475,38.53,34200.0
2011-03-22 15:00:00,56.08,56.09,56.02,56.05,36100.0,38.53,38.5369,38.4888,38.5094,36100.0
2011-03-22 15:30:00,56.06,56.08,55.94,56.01,104700.0,38.5162,38.53,38.4338,38.4819,104700.0
2011-03-23 09:30:00,55.84,55.86,55.57,55.76,99400.0,38.3651,38.3788,38.1796,38.3101,99400.0
2011-03-23 10:00:00,55.77,55.77,55.51,55.71,44500.0,38.317,38.317,38.1384,38.2758,44500.0
2011-03-23 10:30:00,55.7,55.92,55.66,55.74,72000.0,38.2689,38.4201,38.2414,38.2964,72000.0
2011-03-23 11:00:00,55.74,56.09,55.74,56.03,85000.0,38.2964,38.5369,38.2964,38.4956,85000.0
2011-03-23 11:30:00,56.06,56.07,55.9,55.95,34800.0,38.5162,38.5231,38.4063,38.4407,34800.0
2011-03-23 12:00:00,55.95,56.33,55.93,56.31,41700.0,38.4407,38.7018,38.4269,38.688,41700.0
2011-03-23 12:30:00,56.3,56.49,56.21,56.45,52500.0,38.6811,38.8117,38.6193,38.7842,52500.0
2011-03-23 13:00:00,56.45,56.48,56.35,56.46,50000.0,38.7842,38.8048,38.7155,38.7911,50000.0
2011-03-23 13:30:00,56.45,56.53,56.44,56.51,36100.0,38.7842,38.8392,38.7773,38.8254,36100.0
2011-03-23 14:00:00,56.5,56.54,56.47,56.51,86500.0,38.8186,38.846,38.7979,38.8254,86500.0
2011-03-23 14:30:00,56.53,56.58,56.48,56.55,35900.0,38.8392,38.8735,38.8048,38.8529,35900.0
2011-03-23 15:00:00,56.54,56.75,56.52,56.71,55100.0,38.846,38.9903,38.8323,38.9628,55100.0
2011-03-23 15:30:00,56.71,56.71,56.58,56.64,82400.0,38.9628,38.9628,38.8735,38.9147,82400.0
2011-03-24 09:30:00,56.96,57.07,56.8,56.96,77700.0,39.1346,39.2102,39.0247,39.1346,77700.0
2011-03-24 10:00:00,56.97,57.05,56.84,57.01,72600.0,39.1415,39.1964,39.0522,39.1689,72600.0
2011-03-24 10:30:00,57.02,57.3,57.01,57.3,52600.0,39.1758,39.3682,39.1689,39.3682,52600.0
2011-03-24 11:00:00,57.28,57.49,57.23,57.34,66500.0,39.3545,39.4987,39.3201,39.3957,66500.0
2011-03-24 11:30:00,57.35,57.44,57.25,57.3,46300.0,39.4025,39.4644,39.3338,39.3682,46300.0
2011-03-24 12:00:00,57.31,57.68,57.31,57.58,99200.0,39.3751,39.6293,39.3751,39.5606,99200.0
2011-03-24 12:30:00,57.56,57.72,57.43,57.48,56300.0,39.5468,39.6568,39.4575,39.4919,56300.0
2011-03-24 13:00:00,57.44,57.46,57.41,57.45,20600.0,39.4644,39.4781,39.4438,39.4713,20600.0
2011-03-24 13:30:00,57.45,57.5,57.38,57.46,24600.0,39.4713,39.5056,39.4232,39.4781,24600.0
2011-03-24 14:00:00,57.46,57.49,57.4,57.42,29300.0,39.4781,39.4987,39.4369,39.4506,29300.0
2011-03-24 14:30:00,57.41,57.47,57.41,57.42,36300.0,39.4438,39.485,39.4438,39.4506,36300.0
2011-03-24 15:00:00,57.42,57.5,57.41,57.45,84100.0,39.4506,39.5056,39.4438,39.4713,84100.0
2011-03-24 15:30:00,57.44,57.5,57.42,57.43,91900.0,39.4644,39.5056,39.4506,39.4575,91900.0
2011-03-25 09:30:00,57.71,57.78,57.49,57.53,106700.0,39.6499,39.698,39.4987,39.5262,106700.0
2011-03-25 10:00:00,57.53,57.6,57.44,57.53,51400.0,39.5262,39.5743,39.4644,39.5262,51400.0
2011-03-25 10:30:00,57.52,57.78,57.51,57.77,85800.0,39.5193,39.698,39.5125,39.6911,85800.0
2011-03-25 11:00:00,57.79,57.81,57.67,57.71,69200.0,39.7049,39.7186,39.6224,39.6499,69200.0
2011-03-25 11:30:00,57.73,57.91,57.68,57.79,48200.0,39.6636,39.7873,39.6293,39.7049,48200.0
2011-03-25 12:00:00,57.78,57.82,57.52,57.55,51800.0,39.698,39.7255,39.5193,39.54,51800.0
2011-03-25 12:30:00,57.54,57.58,57.39,57.47,24200.0,39.5331,39.5606,39.43,39.485,24200.0
2011-03-25 13:00:00,57.45,57.52,57.42,57.49,38300.0,39.4713,39.5193,39.4506,39.4987,38300.0
2011-03-25 13:30:00,57.5,57.53,57.41,57.46,70800.0,39.5056,39.5262,39.4438,39.4781,70800.0
2011-03-25 14:00:00,57.44,57.53,57.42,57.48,32000.0,39.4644,39.5262,39.4506,39.4919,32000.0
2011-03-25 14:30:00,57.45,57.6,57.44,57.49,68900.0,39.4713,39.5743,39.4644,39.4987,68900.0
2011-03-25 15:00:00,57.49,57.54,57.46,57.52,41500.0,39.4987,39.5331,39.4781,39.5193,41500.0
2011-03-25 15:30:00,57.52,57.55,57.4,57.46,114300.0,39.5193,39.54,39.4369,39.4781,114300.0
2011-03-28 09:30:00,57.3,57.3,57.06,57.12,80500.0,39.3682,39.3682,39.2033,39.2445,80500.0
2011-03-28 10:00:00,57.13,57.18,56.97,57.12,62500.0,39.2514,39.2857,39.1415,39.2445,62500.0
2011-03-28 10:30:00,57.11,57.17,56.9,57.02,58900.0,39.2377,39.2789,39.0934,39.1758,58900.0
2011-03-28 11:00:00,57.03,57.07,56.78,56.84,50100.0,39.1827,39.2102,39.0109,39.0522,50100.0
2011-03-28 11:30:00,56.79,56.81,56.6,56.62,57800.0,39.0178,39.0315,38.8873,38.901,57800.0
2011-03-28 12:00:00,56.61,56.73,56.56,56.65,62200.0,38.8941,38.9766,38.8598,38.9216,62200.0
2011-03-28 12:30:00,56.64,56.73,56.64,56.68,27200.0,38.9147,38.9766,38.9147,38.9422,27200.0
2011-03-28 13:00:00,56.67,56.8,56.65,56.8,21800.0,38.9354,39.0247,38.9216,39.0247,21800.0
2011-03-28 13:30:00,56.79,56.81,56.68,56.68,22100.0,39.0178,39.0315,38.9422,38.9422,22100.0
2011-03-28 14:00:00,56.67,56.69,56.6,56.68,24200.0,38.9354,38.9491,38.8873,38.9422,24200.0
2011-03-28 14:30:00,56.67,56.9,56.67,56.81,52000.0,38.9354,39.0934,38.9354,39.0315,52000.0
2011-03-28 15:00:00,56.8,56.9,56.79,56.85,33700.0,39.0247,39.0934,39.0178,39.059,33700.0
2011-03-28 15:30:00,56.83,56.88,56.77,56.81,88900.0,39.0453,39.0796,39.0041,39.0315,88900.0
2011-03-29 09:30:00,56.76,56.8,56.41,56.54,71600.0,38.9972,39.0247,38.7567,38.846,71600.0
2011-03-29 10:00:00,56.54,56.66,56.51,56.57,51200.0,38.846,38.9285,38.8254,38.8666,51200.0
2011-03-29 10:30:00,56.59,56.65,56.5,56.59,41700.0,38.8804,38.9216,38.8186,38.8804,41700.0
2011-03-29 11:00:00,56.6,56.95,56.51,56.92,82700.0,38.8873,39.1277,38.8254,39.1071,82700.0
2011-03-29 11:30:00,56.91,57.02,56.91,57.02,34100.0,39.1002,39.1758,39.1002,39.1758,34100.0
2011-03-29 12:00:00,57.01,57.05,56.88,56.97,21400.0,39.1689,39.1964,39.0796,39.1415,21400.0
2011-03-29 12:30:00,56.96,57.03,56.93,57.0,34800.0,39.1346,39.1827,39.114,39.1621,34800.0
2011-03-29 13:00:00,57.0,57.05,56.98,57.01,17400.0,39.1621,39.1964,39.1483,39.1689,17400.0
2011-03-29 13:30:00,57.01,57.21,57.0,57.13,87600.0,39.1689,39.3064,39.1621,39.2514,87600.0
2011-03-29 14:00:00,57.12,57.21,57.06,57.07,63900.0,39.2445,39.3064,39.2033,39.2102,63900.0
2011-03-29 14:30:00,57.07,57.09,57.03,57.05,85200.0,39.2102,39.2239,39.1827,39.1964,85200.0
2011-03-29 15:00:00,57.05,57.05,56.99,57.0,125100.0,39.1964,39.1964,39.1552,39.1621,125100.0
2011-03-29 15:30:00,57.0,57.02,56.85,56.86,514500.0,39.1621,39.1758,39.059,39.0659,514500.0
2011-03-30 09:30:00,57.22,57.28,57.09,57.26,58300.0,39.3132,39.3545,39.2239,39.3407,58300.0
2011-03-30 10:00:00,57.27,57.31,57.16,57.27,105600.0,39.3476,39.3751,39.272,39.3476,105600.0
2011-03-30 10:30:00,57.28,57.58,57.28,57.55,74300.0,39.3545,39.5606,39.3545,39.54,74300.0
2011-03-30 11:00:00,57.54,57.58,57.4,57.44,78100.0,39.5331,39.5606,39.4369,39.4644,78100.0
2011-03-30 11:30:00,57.44,57.58,57.44,57.5,31000.0,39.4644,39.5606,39.4644,39.5056,31000.0
2011-03-30 12:00:00,57.5,57.56,57.45,57.55,63000.0,39.5056,39.5468,39.4713,39.54,63000.0
2011-03-30 12:30:00,57.55,57.6,57.54,57.56,38600.0,39.54,39.5743,39.5331,39.5468,38600.0
2011-03-30 13:00:00,57.57,57.6,57.52,57.59,20200.0,39.5537,39.5743,39.5193,39.5674,20200.0
2011-03-30 13:30:00,57.59,57.6,57.53,57.58,54900.0,39.5674,39.5743,39.5262,39.5606,54900.0
2011-03-30 14:00:00,57.58,57.62,57.57,57.6,55200.0,39.5606,39.5881,39.5537,39.5743,55200.0
2011-03-30 14:30:00,57.59,57.6,57.5,57.54,69500.0,39.5674,39.5743,39.5056,39.5331,69500.0
2011-03-30 15:00:00,57.55,57.57,57.48,57.53,37200.0,39.54,39.5537,39.4919,39.5262,37200.0
2011-03-30 15:30:00,57.53,57.61,57.5,57.57,111300.0,39.5262,39.5812,39.5056,39.5537,111300.0
2011-03-31 09:30:00,57.19,57.32,56.99,57.07,131200.0,39.2926,39.3819,39.1552,39.2102,131200.0
2011-03-31 10:00:00,57.06,57.09,56.93,57.04,117000.0,39.2033,39.2239,39.114,39.1896,117000.0
2011-03-31 10:30:00,57.07,57.17,57.01,57.12,80700.0,39.2102,39.2789,39.1689,39.2445,80700.0
2011-03-31 11:00:00,57.14,57.33,57.04,57.28,95100.0,39.2583,39.3888,39.1896,39.3545,95100.0
2011-03-31 11:30:00,57.29,57.34,57.04,57.09,73800.0,39.3613,39.3957,39.1896,39.2239,73800.0
2011-03-31 12:00:00,57.09,57.23,57.09,57.19,25400.0,39.2239,39.3201,39.2239,39.2926,25400.0
2011-03-31 12:30:00,57.19,57.25,57.19,57.23,18300.0,39.2926,39.3338,39.2926,39.3201,18300.0
2011-03-31 13:00:00,57.23,57.25,57.19,57.21,22700.0,39.3201,39.3338,39.2926,39.3064,22700.0
2011-03-31 13:30:00,57.21,57.28,57.19,57.27,26200.0,39.3064,39.3545,39.2926,39.3476,26200.0
2011-03-31 14:00:00,57.27,57.3,57.2,57.2,33500.0,39.3476,39.3682,39.2995,39.2995,33500.0
2011-03-31 14:30:00,57.21,57.23,57.17,57.2,53500.0,39.3064,39.3201,39.2789,39.2995,53500.0
2011-03-31 15:00:00,57.19,57.23,57.18,57.22,60700.0,39.2926,39.3201,39.2857,39.3132,60700.0
2011-03-31 15:30:00,57.22,57.29,57.14,57.14,164500.0,39.3132,39.3613,39.2583,39.2583,164500.0
2011-04-01 09:30:00,58.07,58.14,57.94,57.97,233800.0,39.8972,39.9453,39.8079,39.8285,233800.0
2011-04-01 10:00:00,57.96,58.5,57.96,58.46,97300.0,39.8217,40.1927,39.8217,40.1652,97300.0
2011-04-01 10:30:00,58.48,58.8,58.46,58.78,85500.0,40.1789,40.3988,40.1652,40.385,85500.0
2011-04-01 11:00:00,58.79,59.03,58.64,58.95,92900.0,40.3919,40.5568,40.2888,40.5018,92900.0
2011-04-01 11:30:00,58.96,59.03,58.87,58.98,42900.0,40.5087,40.5568,40.4469,40.5224,42900.0
2011-04-01 12:00:00,58.98,58.99,58.84,58.87,53600.0,40.5224,40.5293,40.4263,40.4469,53600.0
2011-04-01 12:30:00,58.86,58.86,58.76,58.82,39800.0,40.44,40.44,40.3713,40.4125,39800.0
2011-04-01 13:00:00,58.83,58.93,58.8,58.93,75500.0,40.4194,40.4881,40.3988,40.4881,75500.0
2011-04-01 13:30:00,58.93,58.95,58.9,58.92,83500.0,40.4881,40.5018,40.4675,40.4812,83500.0
2011-04-01 14:00:00,58.93,58.95,58.85,58.93,36800.0,40.4881,40.5018,40.4331,40.4881,36800.0
2011-04-01 14:30:00,58.93,58.94,58.79,58.81,104100.0,40.4881,40.495,40.3919,40.4056,104100.0
2011-04-01 15:00:00,58.83,58.89,58.72,58.85,85200.0,40.4194,40.4606,40.3438,40.4331,85200.0
2011-04-01 15:30:00,58.87,58.91,58.82,58.9,116500.0,40.4469,40.4744,40.4125,40.4675,116500.0
2011-04-04 09:30:00,59.87,59.89,59.49,59.59,136800.0,41.1339,41.1477,40.8728,40.9415,136800.0
2011-04-04 10:00:00,59.6,59.67,59.52,59.62,79400.0,40.9484,40.9965,40.8935,40.9622,79400.0
2011-04-04 10:30:00,59.63,59.7,59.56,59.58,51000.0,40.969,41.0171,40.9209,40.9347,51000.0
2011-04-04 11:00:00,59.6,59.6,59.47,59.52,72200.0,40.9484,40.9484,40.8591,40.8935,72200.0
2011-04-04 11:30:00,59.54,59.61,59.5,59.58,25000.0,40.9072,40.9553,40.8797,40.9347,25000.0
2011-04-04 12:00:00,59.59,59.6,59.49,59.51,26400.0,40.9415,40.9484,40.8728,40.8866,26400.0
2011-04-04 12:30:00,59.51,59.51,59.47,59.49,29000.0,40.8866,40.8866,40.8591,40.8728,29000.0
2011-04-04 13:00:00,59.48,59.52,59.48,59.5,23600.0,40.866,40.8935,40.866,40.8797,23600.0
2011-04-04 13:30:00,59.49,59.51,59.42,59.46,31500.0,40.8728,40.8866,40.8248,40.8522,31500.0
2011-04-04 14:00:00,59.47,59.54,59.43,59.44,36800.0,40.8591,40.9072,40.8316,40.8385,36800.0
2011-04-04 14:30:00,59.45,59.52,59.45,59.48,29200.0,40.8454,40.8935,40.8454,40.866,29200.0
2011-04-04 15:00:00,59.5,59.58,59.46,59.58,49400.0,40.8797,40.9347,40.8522,40.9347,49400.0
2011-04-04 15:30:00,59.58,59.58,59.47,59.53,60000.0,40.9347,40.9347,40.8591,40.9003,60000.0
2011-04-05 09:30:00,59.15,59.42,59.08,59.41,101100.0,40.6392,40.8248,40.5912,40.8179,101100.0
2011-04-05 10:00:00,59.39,59.44,59.18,59.43,61700.0,40.8041,40.8385,40.6599,40.8316,61700.0
2011-04-05 10:30:00,59.44,59.57,59.33,59.43,36000.0,40.8385,40.9278,40.7629,40.8316,36000.0
2011-04-05 11:00:00,59.43,59.77,59.43,59.63,49500.0,40.8316,41.0652,40.8316,40.969,49500.0
2011-04-05 11:30:00,59.65,59.74,59.56,59.74,34100.0,40.9828,41.0446,40.9209,41.0446,34100.0
2011-04-05 12:00:00,59.74,59.78,59.7,59.76,39300.0,41.0446,41.0721,41.0171,41.0583,39300.0
2011-04-05 12:30:00,59.76,59.82,59.72,59.82,38700.0,41.0583,41.0996,41.0309,41.0996,38700.0
2011-04-05 13:00:00,59.81,59.9,59.79,59.85,32700.0,41.0927,41.1545,41.079,41.1202,32700.0
2011-04-05 13:30:00,59.85,59.9,59.84,59.89,32400.0,41.1202,41.1545,41.1133,41.1477,32400.0
2011-04-05 14:00:00,59.88,59.91,59.82,59.9,44900.0,41.1408,41.1614,41.0996,41.1545,44900.0
2011-04-05 14:30:00,59.9,59.91,59.77,59.88,38300.0,41.1545,41.1614,41.0652,41.1408,38300.0
2011-04-05 15:00:00,59.88,59.89,59.76,59.8,59400.0,41.1408,41.1477,41.0583,41.0858,59400.0
2011-04-05 15:30:00,59.81,59.84,59.75,59.8,78200.0,41.0927,41.1133,41.0515,41.0858,78200.0
2011-04-06 09:30:00,59.51,59.82,59.5,59.63,96600.0,40.8866,41.0996,40.8797,40.969,96600.0
2011-04-06 10:00:00,59.61,59.72,59.5,59.54,35700.0,40.9553,41.0309,40.8797,40.9072,35700.0
2011-04-06 10:30:00,59.55,60.09,59.5,60.09,56400.0,40.9141,41.2851,40.8797,41.2851,56400.0
2011-04-06 11:00:00,60.06,60.21,59.75,59.99,130000.0,41.2645,41.3675,41.0515,41.2164,130000.0
2011-04-06 11:30:00,60.01,60.06,59.91,59.91,10400.0,41.2301,41.2645,41.1614,41.1614,10400.0
2011-04-06 12:00:00,59.91,59.92,59.83,59.86,11500.0,41.1614,41.1683,41.1064,41.1271,11500.0
2011-04-06 12:30:00,59.86,59.9,59.77,59.8,7300.0,41.1271,41.1545,41.0652,41.0858,7300.0
2011-04-06 13:00:00,59.79,59.93,59.79,59.9,16800.0,41.079,41.1751,41.079,41.1545,16800.0
2011-04-06 13:30:00,59.89,59.89,59.8,59.86,12500.0,41.1477,41.1477,41.0858,41.1271,12500.0
2011-04-06 14:00:00,59.84,59.86,59.77,59.77,15800.0,41.1133,41.1271,41.0652,41.0652,15800.0
2011-04-06 14:30:00,59.78,59.87,59.78,59.85,12900.0,41.0721,41.1339,41.0721,41.1202,12900.0
2011-04-06 15:00:00,59.83,59.9,59.82,59.86,14100.0,41.1064,41.1545,41.0996,41.1271,14100.0
2011-04-06 15:30:00,59.84,59.93,59.83,59.89,46900.0,41.1133,41.1751,41.1064,41.1477,46900.0
2011-04-07 09:30:00,58.79,59.15,58.75,59.09,193100.0,40.3919,40.6392,40.3644,40.598,193100.0
2011-04-07 10:00:00,59.08,59.3,58.98,59.25,48900.0,40.5912,40.7423,40.5224,40.708,48900.0
2011-04-07 10:30:00,59.2,59.22,58.77,59.08,147400.0,40.6736,40.6873,40.3782,40.5912,147400.0
2011-04-07 11:00:00,59.07,59.15,58.84,59.01,135000.0,40.5843,40.6392,40.4263,40.5431,135000.0
2011-04-07 11:30:00,59.04,59.26,58.95,59.22,118600.0,40.5637,40.7148,40.5018,40.6873,118600.0
2011-04-07 12:00:00,59.25,59.34,59.2,59.22,43800.0,40.708,40.7698,40.6736,40.6873,43800.0
2011-04-07 12:30:00,59.2,59.37,59.2,59.33,21100.0,40.6736,40.7904,40.6736,40.7629,21100.0
2011-04-07 13:00:00,59.33,59.39,59.28,59.29,20000.0,40.7629,40.8041,40.7286,40.7354,20000.0
2011-04-07 13:30:00,59.29,59.32,59.12,59.17,129300.0,40.7354,40.756,40.6186,40.653,129300.0
2011-04-07 14:00:00,59.18,59.25,59.14,59.16,67700.0,40.6599,40.708,40.6324,40.6461,67700.0
2011-04-07 14:30:00,59.16,59.21,59.14,59.15,83800.0,40.6461,40.6805,40.6324,40.6392,83800.0
2011-04-07 15:00:00,59.15,59.22,59.12,59.17,41600.0,40.6392,40.6873,40.6186,40.653,41600.0
2011-04-07 15:30:00,59.18,59.31,59.17,59.31,79100.0,40.6599,40.7492,40.653,40.7492,79100.0
2011-04-08 09:30:00,59.51,59.52,59.4,59.49,90600.0,40.8866,40.8935,40.811,40.8728,90600.0
2011-04-08 10:00:00,59.47,59.5,59.21,59.21,95900.0,40.8591,40.8797,40.6805,40.6805,95900.0
2011-04-08 10:30:00,59.23,59.33,59.14,59.14,23600.0,40.6942,40.7629,40.6324,40.6324,23600.0
2011-04-08 11:00:00,59.15,59.15,58.96,58.99,58500.0,40.6392,40.6392,40.5087,40.5293,58500.0
2011-04-08 11:30:00,59.01,59.23,58.97,59.21,23800.0,40.5431,40.6942,40.5156,40.6805,23800.0
2011-04-08 12:00:00,59.22,59.22,59.15,59.2,37200.0,40.6873,40.6873,40.6392,40.6736,37200.0
2011-04-08 12:30:00,59.2,59.22,59.13,59.16,25600.0,40.6736,40.6873,40.6255,40.6461,25600.0
2011-04-08 13:00:00,59.18,59.26,59.18,59.25,26600.0,40.6599,40.7148,40.6599,40.708,26600.0
2011-04-08 13:30:00,59.24,59.32,59.22,59.32,29500.0,40.7011,40.756,40.6873,40.756,29500.0
2011-04-08 14:00:00,59.29,59.31,59.19,59.21,16300.0,40.7354,40.7492,40.6667,40.6805,16300.0
2011-04-08 14:30:00,59.21,59.21,58.89,58.9,63700.0,40.6805,40.6805,40.4606,40.4675,63700.0
2011-04-08 15:00:00,58.9,58.99,58.86,58.93,37100.0,40.4675,40.5293,40.44,40.4881,37100.0
2011-04-08 15:30:00,58.93,59.05,58.92,59.02,75100.0,40.4881,40.5705,40.4812,40.5499,75100.0
2011-04-11 09:30:00,59.13,59.58,59.09,59.34,107900.0,40.6255,40.9347,40.598,40.7698,107900.0
2011-04-11 10:00:00,59.36,59.45,59.21,59.43,67800.0,40.7835,40.8454,40.6805,40.8316,67800.0
2011-04-11 10:30:00,59.43,59.65,59.37,59.63,48200.0,40.8316,40.9828,40.7904,40.969,48200.0
2011-04-11 11:00:00,59.62,59.68,59.55,59.59,49400.0,40.9622,41.0034,40.9141,40.9415,49400.0
2011-04-11 11:30:00,59.58,59.62,59.46,59.47,47900.0,40.9347,40.9622,40.8522,40.8591,47900.0
2011-04-11 12:00:00,59.48,59.55,59.44,59.53,19100.0,40.866,40.9141,40.8385,40.9003,19100.0
2011-04-11 12:30:00,59.51,59.53,59.39,59.41,17600.0,40.8866,40.9003,40.8041,40.8179,17600.0
2011-04-11 13:00:00,59.42,59.45,59.38,59.44,8300.0,40.8248,40.8454,40.7973,40.8385,8300.0
2011-04-11 13:30:00,59.44,59.46,59.37,59.41,12200.0,40.8385,40.8522,40.7904,40.8179,12200.0
2011-04-11 14:00:00,59.44,59.46,59.35,59.38,21000.0,40.8385,40.8522,40.7767,40.7973,21000.0
2011-04-11 14:30:00,59.36,59.39,59.24,59.24,30200.0,40.7835,40.8041,40.7011,40.7011,30200.0
2011-04-11 15:00:00,59.24,59.31,59.18,59.3,30400.0,40.7011,40.7492,40.6599,40.7423,30400.0
2011-04-11 15:30:00,59.29,59.41,59.28,59.39,64600.0,40.7354,40.8179,40.7286,40.8041,64600.0
2011-04-12 09:30:00,59.7,59.73,59.36,59.47,144200.0,41.0171,41.0377,40.7835,40.8591,144200.0
2011-04-12 10:00:00,59.45,59.45,59.24,59.38,80700.0,40.8454,40.8454,40.7011,40.7973,80700.0
2011-04-12 10:30:00,59.4,59.4,59.13,59.19,71000.0,40.811,40.811,40.6255,40.6667,71000.0
2011-04-12 11:00:00,59.19,59.27,58.95,59.1,41600.0,40.6667,40.7217,40.5018,40.6049,41600.0
2011-04-12 11:30:00,59.08,59.21,59.04,59.15,31000.0,40.5912,40.6805,40.5637,40.6392,31000.0
2011-04-12 12:00:00,59.16,59.2,59.09,59.16,68200.0,40.6461,40.6736,40.598,40.6461,68200.0
2011-04-12 12:30:00,59.17,59.33,59.14,59.27,56200.0,40.653,40.7629,40.6324,40.7217,56200.0
2011-04-12 13:00:00,59.27,59.27,59.17,59.24,56700.0,40.7217,40.7217,40.653,40.7011,56700.0
2011-04-12 13:30:00,59.25,59.45,59.25,59.41,49200.0,40.708,40.8454,40.708,40.8179,49200.0
2011-04-12 14:00:00,59.41,59.51,59.37,59.49,50800.0,40.8179,40.8866,40.7904,40.8728,50800.0
2011-04-12 14:30:00,59.49,59.51,59.41,59.44,28900.0,40.8728,40.8866,40.8179,40.8385,28900.0
2011-04-12 15:00:00,59.44,59.54,59.37,59.41,65900.0,40.8385,40.9072,40.7904,40.8179,65900.0
2011-04-12 15:30:00,59.41,59.45,59.3,59.43,75100.0,40.8179,40.8454,40.7423,40.8316,75100.0
2011-04-13 09:30:00,60.12,60.17,59.96,60.02,131400.0,41.3057,41.34,41.1958,41.237,131400.0
2011-04-13 10:00:00,60.01,60.32,59.96,60.29,105600.0,41.2301,41.4431,41.1958,41.4225,105600.0
2011-04-13 10:30:00,60.26,60.52,60.22,60.46,62200.0,41.4019,41.5805,41.3744,41.5393,62200.0
2011-04-13 11:00:00,60.44,60.44,60.18,60.24,45400.0,41.5255,41.5255,41.3469,41.3881,45400.0
2011-04-13 11:30:00,60.24,60.34,60.12,60.16,31100.0,41.3881,41.4568,41.3057,41.3332,31100.0
2011-04-13 12:00:00,60.15,60.18,60.1,60.12,21800.0,41.3263,41.3469,41.2919,41.3057,21800.0
2011-04-13 12:30:00,60.1,60.14,59.95,60.12,104300.0,41.2919,41.3194,41.1889,41.3057,104300.0
2011-04-13 13:00:00,60.12,60.17,60.09,60.14,37400.0,41.3057,41.34,41.2851,41.3194,37400.0
2011-04-13 13:30:00,60.14,60.18,60.09,60.1,15900.0,41.3194,41.3469,41.2851,41.2919,15900.0
2011-04-13 14:00:00,60.1,60.16,59.98,60.16,24100.0,41.2919,41.3332,41.2095,41.3332,24100.0
2011-04-13 14:30:00,60.17,60.23,60.11,60.19,28000.0,41.34,41.3813,41.2988,41.3538,28000.0
2011-04-13 15:00:00,60.2,60.37,60.2,60.23,62400.0,41.3607,41.4775,41.3607,41.3813,62400.0
2011-04-13 15:30:00,60.24,60.24,60.12,60.19,50700.0,41.3881,41.3881,41.3057,41.3538,50700.0
2011-04-14 09:30:00,59.77,59.97,59.7,59.91,73200.0,41.0652,41.2026,41.0171,41.1614,73200.0
2011-04-14 10:00:00,59.9,60.26,59.77,60.22,60600.0,41.1545,41.4019,41.0652,41.3744,60600.0
2011-04-14 10:30:00,60.21,60.52,60.17,60.4,51200.0,41.3675,41.5805,41.34,41.4981,51200.0
2011-04-14 11:00:00,60.39,60.48,60.19,60.26,75300.0,41.4912,41.553,41.3538,41.4019,75300.0
2011-04-14 11:30:00,60.26,60.35,60.16,60.25,76800.0,41.4019,41.4637,41.3332,41.395,76800.0
2011-04-14 12:00:00,60.26,60.42,60.25,60.41,39300.0,41.4019,41.5118,41.395,41.5049,39300.0
2011-04-14 12:30:00,60.4,60.59,60.4,60.52,100700.0,41.4981,41.6286,41.4981,41.5805,100700.0
2011-04-14 13:00:00,60.55,60.6,60.46,60.5,83400.0,41.6011,41.6355,41.5393,41.5668,83400.0
2011-04-14 13:30:00,60.51,60.57,60.48,60.5,76200.0,41.5736,41.6149,41.553,41.5668,76200.0
2011-04-14 14:00:00,60.51,60.55,60.49,60.51,63200.0,41.5736,41.6011,41.5599,41.5736,63200.0
2011-04-14 14:30:00,60.51,60.53,60.46,60.48,58800.0,41.5736,41.5874,41.5393,41.553,58800.0
2011-04-14 15:00:00,60.49,60.57,60.49,60.53,57500.0,41.5599,41.6149,41.5599,41.5874,57500.0
2011-04-14 15:30:00,60.52,60.63,60.48,60.63,142900.0,41.5805,41.6561,41.553,41.6561,142900.0
2011-04-15 09:30:00,60.67,60.85,60.55,60.78,175800.0,41.6836,41.8072,41.6011,41.7591,175800.0
2011-04-15 10:00:00,60.79,61.15,60.79,61.08,130000.0,41.766,42.0134,41.766,41.9653,130000.0
2011-04-15 10:30:00,61.08,61.28,60.95,61.28,124300.0,41.9653,42.1027,41.8759,42.1027,124300.0
2011-04-15 11:00:00,61.29,61.6,61.29,61.45,88500.0,42.1095,42.3225,42.1095,42.2195,88500.0
2011-04-15 11:30:00,61.46,61.56,61.42,61.43,20600.0,42.2263,42.295,42.1989,42.2057,20600.0
2011-04-15 12:00:00,61.43,61.59,61.42,61.42,65400.0,42.2057,42.3157,42.1989,42.1989,65400.0
2011-04-15 12:30:00,61.42,61.55,61.42,61.48,56400.0,42.1989,42.2882,42.1989,42.2401,56400.0
2011-04-15 13:00:00,61.49,61.59,61.45,61.54,54600.0,42.247,42.3157,42.2195,42.2813,54600.0
2011-04-15 13:30:00,61.54,61.6,61.25,61.42,93900.0,42.2813,42.3225,42.0821,42.1989,93900.0
2011-04-15 14:00:00,61.43,61.55,61.43,61.54,52100.0,42.2057,42.2882,42.2057,42.2813,52100.0
2011-04-15 14:30:00,61.53,61.56,61.47,61.51,82200.0,42.2744,42.295,42.2332,42.2607,82200.0
2011-04-15 15:00:00,61.51,61.54,61.46,61.52,100700.0,42.2607,42.2813,42.2263,42.2676,100700.0
2011-04-15 15:30:00,61.52,61.55,61.42,61.53,132500.0,42.2676,42.2882,42.1989,42.2744,132500.0
2011-04-18 09:30:00,59.41,60.5,59.28,59.85,796400.0,40.8179,41.5668,40.7286,41.1202,796400.0
2011-04-18 10:00:00,59.84,60.09,59.75,59.97,393100.0,41.1133,41.2851,41.0515,41.2026,393100.0
2011-04-18 10:30:00,59.97,59.99,59.64,59.72,365200.0,41.2026,41.2164,40.9759,41.0309,365200.0
2011-04-18 11:00:00,59.71,60.27,59.54,60.22,363000.0,41.024,41.4087,40.9072,41.3744,363000.0
2011-04-18 11:30:00,60.24,60.47,60.01,60.02,145600.0,41.3881,41.5462,41.2301,41.237,145600.0
2011-04-18 12:00:00,60.05,60.27,59.95,60.19,350600.0,41.2576,41.4087,41.1889,41.3538,350600.0
2011-04-18 12:30:00,60.19,60.42,60.09,60.35,233000.0,41.3538,41.5118,41.2851,41.4637,233000.0
2011-04-18 13:00:00,60.37,60.38,60.15,60.15,75900.0,41.4775,41.4843,41.3263,41.3263,75900.0
2011-04-18 13:30:00,60.15,60.36,60.11,60.3,141000.0,41.3263,41.4706,41.2988,41.4294,141000.0
2011-04-18 14:00:00,60.3,60.36,60.23,60.31,70600.0,41.4294,41.4706,41.3813,41.4362,70600.0
2011-04-18 14:30:00,60.33,60.59,60.29,60.54,88500.0,41.45,41.6286,41.4225,41.5943,88500.0
2011-04-18 15:00:00,60.54,60.6,60.44,60.54,135800.0,41.5943,41.6355,41.5255,41.5943,135800.0
2011-04-18 15:30:00,60.54,60.59,60.37,60.47,198100.0,41.5943,41.6286,41.4775,41.5462,198100.0
2011-04-19 09:30:00,61.63,61.96,61.61,61.94,282900.0,42.3431,42.5699,42.3294,42.5561,282900.0
2011-04-19 10:00:00,61.94,61.98,61.65,61.91,272100.0,42.5561,42.5836,42.3569,42.5355,272100.0
2011-04-19 10:30:00,61.92,62.01,61.67,61.91,260900.0,42.5424,42.6042,42.3706,42.5355,260900.0
2011-04-19 11:00:00,61.9,62.01,61.68,61.84,365300.0,42.5286,42.6042,42.3775,42.4874,365300.0
2011-04-19 11:30:00,61.82,62.17,61.81,62.16,204500.0,42.4737,42.7141,42.4668,42.7073,204500.0
2011-04-19 12:00:00,62.15,62.22,62.08,62.21,56500.0,42.7004,42.7485,42.6523,42.7416,56500.0
2011-04-19 12:30:00,62.21,62.43,62.2,62.43,82000.0,42.7416,42.8928,42.7348,42.8928,82000.0
2011-04-19 13:00:00,62.45,62.49,62.34,62.36,37200.0,42.9065,42.934,42.8309,42.8447,37200.0
2011-04-19 13:30:00,62.38,62.43,62.22,62.25,72500.0,42.8584,42.8928,42.7485,42.7691,72500.0
2011-04-19 14:00:00,62.25,62.29,62.17,62.25,81500.0,42.7691,42.7966,42.7141,42.7691,81500.0
2011-04-19 14:30:00,62.24,62.26,62.11,62.12,88800.0,42.7622,42.776,42.6729,42.6798,88800.0
2011-04-19 15:00:00,62.12,62.21,62.08,62.15,139300.0,42.6798,42.7416,42.6523,42.7004,139300.0
2011-04-19 15:30:00,62.16,62.35,62.13,62.32,225800.0,42.7073,42.8378,42.6867,42.8172,225800.0
2011-04-20 09:30:00,62.74,62.95,62.67,62.73,175400.0,43.1058,43.2501,43.0577,43.0989,175400.0
2011-04-20 10:00:00,62.77,62.88,62.2,62.2,289600.0,43.1264,43.202,42.7348,42.7348,289600.0
2011-04-20 10:30:00,62.21,62.24,61.74,62.0,262500.0,42.7416,42.7622,42.4187,42.5973,262500.0
2011-04-20 11:00:00,62.0,62.13,61.9,62.12,66500.0,42.5973,42.6867,42.5286,42.6798,66500.0
2011-04-20 11:30:00,62.13,62.45,62.05,62.38,50500.0,42.6867,42.9065,42.6317,42.8584,50500.0
2011-04-20 12:00:00,62.39,62.4,62.27,62.29,51300.0,42.8653,42.8722,42.7829,42.7966,51300.0
2011-04-20 12:30:00,62.28,62.33,62.09,62.1,50300.0,42.7897,42.8241,42.6592,42.6661,50300.0
2011-04-20 13:00:00,62.07,62.12,61.92,61.98,41600.0,42.6454,42.6798,42.5424,42.5836,41600.0
2011-04-20 13:30:00,61.97,61.97,61.76,61.81,60500.0,42.5767,42.5767,42.4325,42.4668,60500.0
2011-04-20 14:00:00,61.81,61.82,61.61,61.62,39200.0,42.4668,42.4737,42.3294,42.3363,39200.0
2011-04-20 14:30:00,61.62,61.7,61.61,61.64,37400.0,42.3363,42.3912,42.3294,42.35,37400.0
2011-04-20 15:00:00,61.63,61.69,61.58,61.68,43200.0,42.3431,42.3844,42.3088,42.3775,43200.0
2011-04-20 15:30:00,61.7,61.79,61.64,61.78,129700.0,42.3912,42.4531,42.35,42.4462,129700.0
2011-04-21 09:30:00,61.26,61.27,61.05,61.21,109900.0,42.898,42.905,42.7509,42.863,109900.0
2011-04-21 10:00:00,61.23,61.23,61.0,61.12,41100.0,42.877,42.877,42.7159,42.7999,41100.0
2011-04-21 10:30:00,61.14,61.21,60.94,61.18,52900.0,42.8139,42.863,42.6739,42.842,52900.0
2011-04-21 11:00:00,61.16,61.2,61.12,61.19,32800.0,42.828,42.856,42.7999,42.849,32800.0
2011-04-21 11:30:00,61.2,61.21,61.12,61.17,31100.0,42.856,42.863,42.7999,42.835,31100.0
2011-04-21 12:00:00,61.13,61.2,61.01,61.19,52600.0,42.8069,42.856,42.7229,42.849,52600.0
2011-04-21 12:30:00,61.19,61.22,61.18,61.21,16000.0,42.849,42.87,42.842,42.863,16000.0
2011-04-21 13:00:00,61.19,61.22,61.15,61.2,10000.0,42.849,42.87,42.821,42.856,10000.0
2011-04-21 13:30:00,61.21,61.21,61.11,61.15,20600.0,42.863,42.863,42.7929,42.821,20600.0
2011-04-21 14:00:00,61.17,61.22,61.14,61.22,16100.0,42.835,42.87,42.8139,42.87,16100.0
2011-04-21 14:30:00,61.21,61.39,61.2,61.34,88600.0,42.863,42.989,42.856,42.954,88600.0
2011-04-21 15:00:00,61.36,61.48,61.35,61.46,71100.0,42.968,43.052,42.961,43.038,71100.0
2011-04-21 15:30:00,61.46,61.53,61.33,61.48,68100.0,43.038,43.087,42.947,43.052,68100.0
2011-04-25 09:30:00,61.3,61.59,61.25,61.43,49000.0,42.926,43.1291,42.891,43.017,49000.0
2011-04-25 10:00:00,61.46,61.72,61.45,61.59,83200.0,43.038,43.2201,43.031,43.1291,83200.0
2011-04-25 10:30:00,61.55,61.8,61.55,61.72,82500.0,43.1011,43.2761,43.1011,43.2201,82500.0
2011-04-25 11:00:00,61.7,61.76,61.54,61.73,47900.0,43.2061,43.2481,43.0941,43.2271,47900.0
2011-04-25 11:30:00,61.71,61.76,61.55,61.7,64700.0,43.2131,43.2481,43.1011,43.2061,64700.0
2011-04-25 12:00:00,61.7,61.71,61.6,61.61,30600.0,43.2061,43.2131,43.1361,43.1431,30600.0
2011-04-25 12:30:00,61.61,61.7,61.61,61.69,17400.0,43.1431,43.2061,43.1431,43.1991,17400.0
2011-04-25 13:00:00,61.7,61.71,61.66,61.69,28500.0,43.2061,43.2131,43.1781,43.1991,28500.0
2011-04-25 13:30:00,61.69,61.7,61.6,61.65,22100.0,43.1991,43.2061,43.1361,43.1711,22100.0
2011-04-25 14:00:00,61.67,61.72,61.61,61.65,37000.0,43.1851,43.2201,43.1431,43.1711,37000.0
2011-04-25 14:30:00,61.63,61.65,61.55,61.56,28500.0,43.1571,43.1711,43.1011,43.1081,28500.0
2011-04-25 15:00:00,61.56,61.57,61.49,61.5,27600.0,43.1081,43.1151,43.059,43.066,27600.0
2011-04-25 15:30:00,61.5,61.54,61.3,61.38,89800.0,43.066,43.0941,42.926,42.982,89800.0
2011-04-26 09:30:00,62.34,62.34,62.02,62.18,161600.0,43.6543,43.6543,43.4302,43.5422,161600.0
2011-04-26 10:00:00,62.18,62.47,61.99,62.43,111600.0,43.5422,43.7453,43.4092,43.7173,111600.0
2011-04-26 10:30:00,62.44,62.62,62.43,62.48,81400.0,43.7243,43.8503,43.7173,43.7523,81400.0
2011-04-26 11:00:00,62.49,62.76,62.46,62.65,99400.0,43.7593,43.9484,43.7383,43.8713,99400.0
2011-04-26 11:30:00,62.65,62.72,62.43,62.51,72900.0,43.8713,43.9204,43.7173,43.7733,72900.0
2011-04-26 12:00:00,62.5,62.61,62.44,62.48,56600.0,43.7663,43.8433,43.7243,43.7523,56600.0
2011-04-26 12:30:00,62.47,62.58,62.47,62.48,30600.0,43.7453,43.8223,43.7453,43.7523,30600.0
2011-04-26 13:00:00,62.45,62.46,62.37,62.41,43900.0,43.7313,43.7383,43.6753,43.7033,43900.0
2011-04-26 13:30:00,62.41,62.52,62.33,62.51,34000.0,43.7033,43.7803,43.6473,43.7733,34000.0
2011-04-26 14:00:00,62.51,63.0,62.51,62.76,170300.0,43.7733,44.1164,43.7733,43.9484,170300.0
2011-04-26 14:30:00,62.76,62.87,62.72,62.73,21600.0,43.9484,44.0254,43.9204,43.9274,21600.0
2011-04-26 15:00:00,62.73,62.8,62.61,62.63,42000.0,43.9274,43.9764,43.8433,43.8573,42000.0
2011-04-26 15:30:00,62.65,62.67,62.53,62.59,114800.0,43.8713,43.8853,43.7873,43.8293,114800.0
2011-04-27 09:30:00,63.13,63.25,63.04,63.13,122800.0,44.2075,44.2915,44.1444,44.2075,122800.0
2011-04-27 10:00:00,63.16,63.18,62.77,62.88,62000.0,44.2285,44.2425,43.9554,44.0324,62000.0
2011-04-27 10:30:00,62.87,62.87,62.61,62.67,44400.0,44.0254,44.0254,43.8433,43.8853,44400.0
2011-04-27 11:00:00,62.66,62.88,62.64,62.77,84500.0,43.8783,44.0324,43.8643,43.9554,84500.0
2011-04-27 11:30:00,62.76,62.78,62.62,62.65,12500.0,43.9484,43.9624,43.8503,43.8713,12500.0
2011-04-27 12:00:00,62.66,62.66,62.61,62.63,5800.0,43.8783,43.8783,43.8433,43.8573,5800.0
2011-04-27 12:30:00,62.62,62.9,62.58,62.83,15700.0,43.8503,44.0464,43.8223,43.9974,15700.0
2011-04-27 13:00:00,62.8,62.89,62.75,62.83,19400.0,43.9764,44.0394,43.9414,43.9974,19400.0
2011-04-27 13:30:00,62.85,62.95,62.74,62.91,35300.0,44.0114,44.0814,43.9344,44.0534,35300.0
2011-04-27 14:00:00,62.92,63.13,62.87,63.01,65800.0,44.0604,44.2075,44.0254,44.1234,65800.0
2011-04-27 14:30:00,63.03,63.27,63.0,63.27,51000.0,44.1374,44.3055,44.1164,44.3055,51000.0
2011-04-27 15:00:00,63.26,63.29,63.17,63.25,87800.0,44.2985,44.3195,44.2355,44.2915,87800.0
2011-04-27 15:30:00,63.26,63.63,63.26,63.48,190500.0,44.2985,44.5576,44.2985,44.4526,190500.0
2011-04-28 09:30:00,63.23,63.72,63.23,63.71,93700.0,44.2775,44.6206,44.2775,44.6136,93700.0
2011-04-28 10:00:00,63.71,63.75,63.4,63.48,88500.0,44.6136,44.6416,44.3965,44.4526,88500.0
2011-04-28 10:30:00,63.47,63.52,63.22,63.51,36200.0,44.4456,44.4806,44.2705,44.4736,36200.0
2011-04-28 11:00:00,63.53,63.7,63.41,63.67,77200.0,44.4876,44.6066,44.4035,44.5856,77200.0
2011-04-28 11:30:00,63.7,63.73,63.48,63.53,35500.0,44.6066,44.6276,44.4526,44.4876,35500.0
2011-04-28 12:00:00,63.52,63.72,63.46,63.72,16300.0,44.4806,44.6206,44.4386,44.6206,16300.0
2011-04-28 12:30:00,63.71,63.73,63.51,63.52,12500.0,44.6136,44.6276,44.4736,44.4806,12500.0
2011-04-28 13:00:00,63.52,63.55,63.35,63.43,26000.0,44.4806,44.5016,44.3615,44.4175,26000.0
2011-04-28 13:30:00,63.43,63.56,63.35,63.54,30200.0,44.4175,44.5086,44.3615,44.4946,30200.0
2011-04-28 14:00:00,63.54,63.56,63.45,63.45,71200.0,44.4946,44.5086,44.4316,44.4316,71200.0
2011-04-28 14:30:00,63.46,63.63,63.45,63.58,48500.0,44.4386,44.5576,44.4316,44.5226,48500.0
2011-04-28 15:00:00,63.58,63.7,63.52,63.68,94100.0,44.5226,44.6066,44.4806,44.5926,94100.0
2011-04-28 15:30:00,63.68,63.79,63.68,63.76,113200.0,44.5926,44.6696,44.5926,44.6486,113200.0
2011-04-29 09:30:00,63.51,63.62,63.49,63.62,79900.0,44.4736,44.5506,44.4596,44.5506,79900.0
2011-04-29 10:00:00,63.6,63.97,63.57,63.88,64400.0,44.5366,44.7957,44.5156,44.7327,64400.0
2011-04-29 10:30:00,63.86,63.99,63.79,63.79,60000.0,44.7187,44.8097,44.6696,44.6696,60000.0
2011-04-29 11:00:00,63.79,63.83,63.57,63.79,38900.0,44.6696,44.6976,44.5156,44.6696,38900.0
2011-04-29 11:30:00,63.79,63.83,63.7,63.72,46500.0,44.6696,44.6976,44.6066,44.6206,46500.0
2011-04-29 12:00:00,63.76,63.82,63.72,63.75,15600.0,44.6486,44.6906,44.6206,44.6416,15600.0
2011-04-29 12:30:00,63.76,63.91,63.76,63.83,22800.0,44.6486,44.7537,44.6486,44.6976,22800.0
2011-04-29 13:00:00,63.83,63.98,63.8,63.97,35500.0,44.6976,44.8027,44.6766,44.7957,35500.0
2011-04-29 13:30:00,63.95,63.98,63.89,63.9,33500.0,44.7817,44.8027,44.7397,44.7467,33500.0
2011-04-29 14:00:00,63.9,63.94,63.76,63.81,89500.0,44.7467,44.7747,44.6486,44.6836,89500.0
2011-04-29 14:30:00,63.83,63.89,63.78,63.81,51400.0,44.6976,44.7397,44.6626,44.6836,51400.0
2011-04-29 15:00:00,63.78,63.88,63.77,63.87,46900.0,44.6626,44.7327,44.6556,44.7257,46900.0
2011-04-29 15:30:00,63.88,64.05,63.84,63.99,182600.0,44.7327,44.8517,44.7047,44.8097,182600.0
2011-05-02 09:30:00,64.09,64.23,63.99,64.04,165300.0,44.8797,44.9778,44.8097,44.8447,165300.0
2011-05-02 10:00:00,64.04,64.32,64.04,64.32,92000.0,44.8447,45.0408,44.8447,45.0408,92000.0
2011-05-02 10:30:00,64.34,64.53,64.24,64.3,112100.0,45.0548,45.1878,44.9848,45.0268,112100.0
2011-05-02 11:00:00,64.33,64.33,64.17,64.17,74400.0,45.0478,45.0478,44.9357,44.9357,74400.0
2011-05-02 11:30:00,64.17,64.19,64.0,64.0,105100.0,44.9357,44.9497,44.8167,44.8167,105100.0
2011-05-02 12:00:00,64.01,64.06,63.91,63.93,53600.0,44.8237,44.8587,44.7537,44.7677,53600.0
2011-05-02 12:30:00,63.92,64.01,63.88,63.94,24900.0,44.7607,44.8237,44.7327,44.7747,24900.0
2011-05-02 13:00:00,63.95,63.98,63.92,63.96,12400.0,44.7817,44.8027,44.7607,44.7887,12400.0
2011-05-02 13:30:00,63.97,63.98,63.93,63.94,42800.0,44.7957,44.8027,44.7677,44.7747,42800.0
2011-05-02 14:00:00,63.94,63.99,63.91,63.95,29800.0,44.7747,44.8097,44.7537,44.7817,29800.0
2011-05-02 14:30:00,63.95,63.97,63.92,63.94,56100.0,44.7817,44.7957,44.7607,44.7747,56100.0
2011-05-02 15:00:00,63.94,63.95,63.8,63.83,107100.0,44.7747,44.7817,44.6766,44.6976,107100.0
2011-05-02 15:30:00,63.83,63.95,63.83,63.95,77600.0,44.6976,44.7817,44.6976,44.7817,77600.0
2011-05-03 09:30:00,63.3,63.55,63.13,63.19,113900.0,44.3265,44.5016,44.2075,44.2495,113900.0
2011-05-03 10:00:00,63.15,63.49,63.14,63.47,33300.0,44.2215,44.4596,44.2145,44.4456,33300.0
2011-05-03 10:30:00,63.5,63.63,63.42,63.6,57000.0,44.4666,44.5576,44.4105,44.5366,57000.0
2011-05-03 11:00:00,63.61,63.74,63.48,63.63,87500.0,44.5436,44.6346,44.4526,44.5576,87500.0
2011-05-03 11:30:00,63.62,63.95,63.62,63.88,41500.0,44.5506,44.7817,44.5506,44.7327,41500.0
2011-05-03 12:00:00,63.89,63.91,63.6,63.61,22900.0,44.7397,44.7537,44.5366,44.5436,22900.0
2011-05-03 12:30:00,63.6,63.62,63.45,63.45,11400.0,44.5366,44.5506,44.4316,44.4316,11400.0
2011-05-03 13:00:00,63.44,63.44,63.15,63.2,52200.0,44.4245,44.4245,44.2215,44.2565,52200.0
2011-05-03 13:30:00,63.19,63.38,63.11,63.37,91000.0,44.2495,44.3825,44.1935,44.3755,91000.0
2011-05-03 14:00:00,63.36,63.36,63.17,63.33,28800.0,44.3685,44.3685,44.2355,44.3475,28800.0
2011-05-03 14:30:00,63.34,63.34,63.21,63.31,77100.0,44.3545,44.3545,44.2635,44.3335,77100.0
2011-05-03 15:00:00,63.32,63.57,63.31,63.5,37000.0,44.3405,44.5156,44.3335,44.4666,37000.0
2011-05-03 15:30:00,63.5,63.54,63.28,63.36,174600.0,44.4666,44.4946,44.3125,44.3685,174600.0
2011-05-04 09:30:00,62.59,62.76,62.45,62.62,195100.0,43.8293,43.9484,43.7313,43.8503,195100.0
2011-05-04 10:00:00,62.6,62.72,62.12,62.12,90400.0,43.8363,43.9204,43.5002,43.5002,90400.0
2011-05-04 10:30:00,62.1,62.5,61.81,62.47,120100.0,43.4862,43.7663,43.2831,43.7453,120100.0
2011-05-04 11:00:00,62.47,62.56,61.6,61.82,232700.0,43.7453,43.8083,43.1361,43.2901,232700.0
2011-05-04 11:30:00,61.84,61.89,61.52,61.68,78500.0,43.3041,43.3391,43.08,43.1921,78500.0
2011-05-04 12:00:00,61.71,61.73,61.5,61.57,93500.0,43.2131,43.2271,43.066,43.1151,93500.0
2011-05-04 12:30:00,61.58,61.71,61.58,61.69,25200.0,43.1221,43.2131,43.1221,43.1991,25200.0
2011-05-04 13:00:00,61.71,61.78,61.64,61.69,50300.0,43.2131,43.2621,43.1641,43.1991,50300.0
2011-05-04 13:30:00,61.67,61.8,61.47,61.51,107000.0,43.1851,43.2761,43.045,43.073,107000.0
2011-05-04 14:00:00,61.47,61.48,61.11,61.21,154300.0,43.045,43.052,42.7929,42.863,154300.0
2011-05-04 14:30:00,61.22,61.23,60.59,60.77,342500.0,42.87,42.877,42.4288,42.5549,342500.0
2011-05-04 15:00:00,60.78,61.13,60.7,61.03,441500.0,42.5619,42.8069,42.5058,42.7369,441500.0
2011-05-04 15:30:00,61.04,61.04,60.69,61.0,509700.0,42.7439,42.7439,42.4988,42.7159,509700.0
2011-05-05 09:30:00,59.64,60.09,59.5,59.74,514900.0,41.7636,42.0787,41.6655,41.8336,514900.0
2011-05-05 10:00:00,59.73,59.9,59.57,59.65,328200.0,41.8266,41.9456,41.7145,41.7706,328200.0
2011-05-05 10:30:00,59.65,59.83,59.46,59.53,273600.0,41.7706,41.8966,41.6375,41.6865,273600.0
2011-05-05 11:00:00,59.52,59.62,59.3,59.49,342100.0,41.6795,41.7496,41.5255,41.6585,342100.0
2011-05-05 11:30:00,59.45,59.83,59.45,59.82,99700.0,41.6305,41.8966,41.6305,41.8896,99700.0
2011-05-05 12:00:00,59.81,60.02,59.75,59.9,58500.0,41.8826,42.0297,41.8406,41.9456,58500.0
2011-05-05 12:30:00,59.88,59.9,59.77,59.87,22300.0,41.9316,41.9456,41.8546,41.9246,22300.0
2011-05-05 13:00:00,59.86,59.9,59.76,59.84,40500.0,41.9176,41.9456,41.8476,41.9036,40500.0
2011-05-05 13:30:00,59.85,59.85,59.6,59.72,64100.0,41.9106,41.9106,41.7355,41.8196,64100.0
2011-05-05 14:00:00,59.72,59.79,59.51,59.79,55300.0,41.8196,41.8686,41.6725,41.8686,55300.0
2011-05-05 14:30:00,59.78,59.89,59.61,59.61,65500.0,41.8616,41.9386,41.7425,41.7425,65500.0
2011-05-05 15:00:00,59.61,59.66,59.15,59.2,185000.0,41.7425,41.7776,41.4204,41.4554,185000.0
2011-05-05 15:30:00,59.19,59.61,59.18,59.54,352200.0,41.4484,41.7425,41.4414,41.6935,352200.0
2011-05-06 09:30:00,59.83,60.06,59.76,60.06,359900.0,41.8966,42.0577,41.8476,42.0577,359900.0
2011-05-06 10:00:00,60.06,60.07,59.87,59.94,197200.0,42.0577,42.0647,41.9246,41.9736,197200.0
2011-05-06 10:30:00,59.94,59.94,59.77,59.79,181000.0,41.9736,41.9736,41.8546,41.8686,181000.0
2011-05-06 11:00:00,59.78,60.08,59.75,59.86,154300.0,41.8616,42.0717,41.8406,41.9176,154300.0
2011-05-06 11:30:00,59.9,60.05,59.79,59.95,97700.0,41.9456,42.0507,41.8686,41.9806,97700.0
2011-05-06 12:00:00,59.95,59.96,59.49,59.49,138700.0,41.9806,41.9876,41.6585,41.6585,138700.0
2011-05-06 12:30:00,59.48,59.64,59.25,59.43,108700.0,41.6515,41.7636,41.4905,41.6165,108700.0
2011-05-06 13:00:00,59.47,59.59,58.92,59.07,118600.0,41.6445,41.7285,41.2594,41.3644,118600.0
2011-05-06 13:30:00,59.08,59.32,59.07,59.23,70500.0,41.3714,41.5395,41.3644,41.4764,70500.0
2011-05-06 14:00:00,59.23,59.3,59.16,59.26,110900.0,41.4764,41.5255,41.4274,41.4975,110900.0
2011-05-06 14:30:00,59.26,59.26,58.94,59.17,110100.0,41.4975,41.4975,41.2734,41.4344,110100.0
2011-05-06 15:00:00,59.17,59.49,59.17,59.39,183700.0,41.4344,41.6585,41.4344,41.5885,183700.0
2011-05-06 15:30:00,59.38,59.53,59.25,59.33,241700.0,41.5815,41.6865,41.4905,41.5465,241700.0
2011-05-09 09:30:00,58.92,59.24,58.92,59.03,170200.0,41.2594,41.4835,41.2594,41.3364,170200.0
2011-05-09 10:00:00,59.03,59.17,58.9,58.95,90600.0,41.3364,41.4344,41.2454,41.2804,90600.0
2011-05-09 10:30:00,58.96,58.97,58.64,58.71,136000.0,41.2874,41.2944,41.0633,41.1123,136000.0
2011-05-09 11:00:00,58.73,58.9,58.67,58.8,72600.0,41.1263,41.2454,41.0843,41.1753,72600.0
2011-05-09 11:30:00,58.83,59.05,58.73,59.04,56500.0,41.1963,41.3504,41.1263,41.3434,56500.0
2011-05-09 12:00:00,59.03,59.16,58.97,59.02,38700.0,41.3364,41.4274,41.2944,41.3294,38700.0
2011-05-09 12:30:00,59.02,59.11,59.01,59.07,34400.0,41.3294,41.3924,41.3224,41.3644,34400.0
2011-05-09 13:00:00,59.05,59.11,59.05,59.07,30000.0,41.3504,41.3924,41.3504,41.3644,30000.0
2011-05-09 13:30:00,59.07,59.2,59.07,59.2,49700.0,41.3644,41.4554,41.3644,41.4554,49700.0
2011-05-09 14:00:00,59.18,59.2,59.16,59.19,51400.0,41.4414,41.4554,41.4274,41.4484,51400.0
2011-05-09 14:30:00,59.2,59.4,59.2,59.26,41400.0,41.4554,41.5955,41.4554,41.4975,41400.0
2011-05-09 15:00:00,59.26,59.28,59.13,59.15,91600.0,41.4975,41.5115,41.4064,41.4204,91600.0
2011-05-09 15:30:00,59.15,59.28,59.04,59.22,115200.0,41.4204,41.5115,41.3434,41.4694,115200.0
2011-05-10 09:30:00,59.23,59.52,59.15,59.52,75200.0,41.4764,41.6795,41.4204,41.6795,75200.0
2011-05-10 10:00:00,59.54,59.64,59.45,59.49,56600.0,41.6935,41.7636,41.6305,41.6585,56600.0
2011-05-10 10:30:00,59.49,59.57,59.23,59.27,40100.0,41.6585,41.7145,41.4764,41.5045,40100.0
2011-05-10 11:00:00,59.27,59.34,59.12,59.2,59700.0,41.5045,41.5535,41.3994,41.4554,59700.0
2011-05-10 11:30:00,59.3,59.35,59.16,59.32,29100.0,41.5255,41.5605,41.4274,41.5395,29100.0
2011-05-10 12:00:00,59.31,59.31,59.18,59.23,8000.0,41.5325,41.5325,41.4414,41.4764,8000.0
2011-05-10 12:30:00,59.23,59.31,59.2,59.25,13700.0,41.4764,41.5325,41.4554,41.4905,13700.0
2011-05-10 13:00:00,59.23,59.28,59.21,59.28,14600.0,41.4764,41.5115,41.4624,41.5115,14600.0
2011-05-10 13:30:00,59.28,59.28,59.2,59.25,24100.0,41.5115,41.5115,41.4554,41.4905,24100.0
2011-05-10 14:00:00,59.25,59.26,59.15,59.2,37100.0,41.4905,41.4975,41.4204,41.4554,37100.0
2011-05-10 14:30:00,59.19,59.34,59.17,59.3,47900.0,41.4484,41.5535,41.4344,41.5255,47900.0
2011-05-10 15:00:00,59.31,59.41,59.3,59.35,56600.0,41.5325,41.6025,41.5255,41.5605,56600.0
2011-05-10 15:30:00,59.33,59.34,59.21,59.24,170500.0,41.5465,41.5535,41.4624,41.4835,170500.0
2011-05-11 09:30:00,58.64,58.69,58.41,58.45,146000.0,41.0633,41.0983,40.9022,40.9302,146000.0
2011-05-11 10:00:00,58.42,58.52,58.25,58.41,176900.0,40.9092,40.9793,40.7902,40.9022,176900.0
2011-05-11 10:30:00,58.4,58.45,58.22,58.4,197300.0,40.8952,40.9302,40.7692,40.8952,197300.0
2011-05-11 11:00:00,58.4,58.63,58.34,58.43,223600.0,40.8952,41.0563,40.8532,40.9162,223600.0
2011-05-11 11:30:00,58.47,58.58,58.38,58.43,45100.0,40.9443,41.0213,40.8812,40.9162,45100.0
2011-05-11 12:00:00,58.42,58.43,57.95,57.98,139500.0,40.9092,40.9162,40.5801,40.6011,139500.0
2011-05-11 12:30:00,57.98,58.17,57.92,58.17,86200.0,40.6011,40.7342,40.5591,40.7342,86200.0
2011-05-11 13:00:00,58.15,58.19,58.08,58.13,66400.0,40.7202,40.7482,40.6711,40.7062,66400.0
2011-05-11 13:30:00,58.1,58.17,57.9,58.16,102100.0,40.6852,40.7342,40.5451,40.7272,102100.0
2011-05-11 14:00:00,58.17,58.23,58.04,58.08,48000.0,40.7342,40.7762,40.6431,40.6711,48000.0
2011-05-11 14:30:00,58.1,58.19,58.04,58.18,61200.0,40.6852,40.7482,40.6431,40.7412,61200.0
2011-05-11 15:00:00,58.19,58.26,58.12,58.19,67500.0,40.7482,40.7972,40.6992,40.7482,67500.0
2011-05-11 15:30:00,58.21,58.3,58.09,58.23,210100.0,40.7622,40.8252,40.6782,40.7762,210100.0
2011-05-12 09:30:00,58.7,58.71,58.27,58.48,115300.0,41.1053,41.1123,40.8042,40.9513,115300.0
2011-05-12 10:00:00,58.45,58.88,58.37,58.76,117700.0,40.9302,41.2314,40.8742,41.1473,117700.0
2011-05-12 10:30:00,58.76,58.84,58.36,58.51,59400.0,41.1473,41.2033,40.8672,40.9723,59400.0
2011-05-12 11:00:00,58.48,58.99,58.44,58.92,103500.0,40.9513,41.3084,40.9232,41.2594,103500.0
2011-05-12 11:30:00,58.94,59.16,58.93,58.98,40000.0,41.2734,41.4274,41.2664,41.3014,40000.0
2011-05-12 12:00:00,58.97,59.11,58.95,59.11,40300.0,41.2944,41.3924,41.2804,41.3924,40300.0
2011-05-12 12:30:00,59.08,59.18,59.07,59.17,28800.0,41.3714,41.4414,41.3644,41.4344,28800.0
2011-05-12 13:00:00,59.18,59.48,59.16,59.4,30800.0,41.4414,41.6515,41.4274,41.5955,30800.0
2011-05-12 13:30:00,59.39,59.45,59.31,59.37,37900.0,41.5885,41.6305,41.5325,41.5745,37900.0
2011-05-12 14:00:00,59.39,59.45,59.2,59.26,31400.0,41.5885,41.6305,41.4554,41.4975,31400.0
2011-05-12 14:30:00,59.22,59.27,59.09,59.1,27100.0,41.4694,41.5045,41.3784,41.3854,27100.0
2011-05-12 15:00:00,59.08,59.37,59.05,59.3,77400.0,41.3714,41.5745,41.3504,41.5255,77400.0
2011-05-12 15:30:00,59.3,59.32,59.17,59.18,87000.0,41.5255,41.5395,41.4344,41.4414,87000.0
2011-05-13 09:30:00,59.63,59.81,59.5,59.73,229600.0,41.7566,41.8826,41.6655,41.8266,229600.0
2011-05-13 10:00:00,59.71,59.79,59.41,59.55,103000.0,41.8126,41.8686,41.6025,41.7005,103000.0
2011-05-13 10:30:00,59.51,59.9,59.45,59.65,115300.0,41.6725,41.9456,41.6305,41.7706,115300.0
2011-05-13 11:00:00,59.66,60.13,59.47,59.63,209200.0,41.7776,42.1067,41.6445,41.7566,209200.0
2011-05-13 11:30:00,59.65,59.7,59.52,59.53,52700.0,41.7706,41.8056,41.6795,41.6865,52700.0
2011-05-13 12:00:00,59.56,59.61,58.95,59.24,105000.0,41.7075,41.7425,41.2804,41.4835,105000.0
2011-05-13 12:30:00,59.26,59.54,59.24,59.43,75900.0,41.4975,41.6935,41.4835,41.6165,75900.0
2011-05-13 13:00:00,59.45,59.63,59.45,59.5,59800.0,41.6305,41.7566,41.6305,41.6655,59800.0
2011-05-13 13:30:00,59.53,59.55,59.36,59.42,55000.0,41.6865,41.7005,41.5675,41.6095,55000.0
2011-05-13 14:00:00,59.41,59.76,59.38,59.74,90500.0,41.6025,41.8476,41.5815,41.8336,90500.0
2011-05-13 14:30:00,59.74,59.77,59.61,59.63,76300.0,41.8336,41.8546,41.7425,41.7566,76300.0
2011-05-13 15:00:00,59.62,59.72,59.49,59.53,99900.0,41.7496,41.8196,41.6585,41.6865,99900.0
2011-05-13 15:30:00,59.51,59.63,59.42,59.53,204100.0,41.6725,41.7566,41.6095,41.6865,204100.0
2011-05-16 09:30:00,59.63,59.9,59.6,59.9,128900.0,41.7566,41.9456,41.7355,41.9456,128900.0
2011-05-16 10:00:00,59.92,60.1,59.81,60.02,173200.0,41.9596,42.0857,41.8826,42.0297,173200.0
2011-05-16 10:30:00,60.02,60.2,59.98,60.17,128700.0,42.0297,42.1557,42.0016,42.1347,128700.0
2011-05-16 11:00:00,60.15,60.26,59.92,60.02,121200.0,42.1207,42.1977,41.9596,42.0297,121200.0
2011-05-16 11:30:00,60.02,60.04,59.91,60.0,46700.0,42.0297,42.0437,41.9526,42.0157,46700.0
2011-05-16 12:00:00,59.98,60.01,59.91,59.93,20700.0,42.0016,42.0227,41.9526,41.9666,20700.0
2011-05-16 12:30:00,59.91,60.01,59.75,59.75,40200.0,41.9526,42.0227,41.8406,41.8406,40200.0
2011-05-16 13:00:00,59.75,59.83,59.65,59.8,32100.0,41.8406,41.8966,41.7706,41.8756,32100.0
2011-05-16 13:30:00,59.79,59.9,59.78,59.8,21900.0,41.8686,41.9456,41.8616,41.8756,21900.0
2011-05-16 14:00:00,59.8,59.9,59.67,59.67,24700.0,41.8756,41.9456,41.7846,41.7846,24700.0
2011-05-16 14:30:00,59.67,59.77,59.57,59.67,98900.0,41.7846,41.8546,41.7145,41.7846,98900.0
2011-05-16 15:00:00,59.62,59.85,59.62,59.62,67800.0,41.7496,41.9106,41.7496,41.7496,67800.0
2011-05-16 15:30:00,59.63,59.74,59.44,59.54,145200.0,41.7566,41.8336,41.6235,41.6935,145200.0
2011-05-17 09:30:00,59.44,59.88,59.37,59.87,56500.0,41.6235,41.9316,41.5745,41.9246,56500.0
2011-05-17 10:00:00,59.86,60.29,59.6,60.27,184500.0,41.9176,42.2187,41.7355,42.2047,184500.0
2011-05-17 10:30:00,60.27,60.27,59.82,59.9,182900.0,42.2047,42.2047,41.8896,41.9456,182900.0
2011-05-17 11:00:00,59.91,59.97,59.6,59.78,35600.0,41.9526,41.9946,41.7355,41.8616,35600.0
2011-05-17 11:30:00,59.8,59.82,59.45,59.63,73600.0,41.8756,41.8896,41.6305,41.7566,73600.0
2011-05-17 12:00:00,59.64,59.96,59.56,59.85,23600.0,41.7636,41.9876,41.7075,41.9106,23600.0
2011-05-17 12:30:00,59.85,59.96,59.85,59.9,47500.0,41.9106,41.9876,41.9106,41.9456,47500.0
2011-05-17 13:00:00,59.91,60.02,59.88,60.0,43500.0,41.9526,42.0297,41.9316,42.0157,43500.0
2011-05-17 13:30:00,59.99,60.13,59.98,60.07,59300.0,42.0086,42.1067,42.0016,42.0647,59300.0
2011-05-17 14:00:00,60.06,60.19,59.94,59.99,49300.0,42.0577,42.1487,41.9736,42.0086,49300.0
2011-05-17 14:30:00,59.97,60.13,59.92,60.1,104800.0,41.9946,42.1067,41.9596,42.0857,104800.0
2011-05-17 15:00:00,60.1,60.11,59.8,59.9,91200.0,42.0857,42.0927,41.8756,41.9456,91200.0
2011-05-17 15:30:00,59.89,60.0,59.85,60.0,168900.0,41.9386,42.0157,41.9106,42.0157,168900.0
2011-05-18 09:30:00,60.01,60.04,59.9,60.0,96500.0,42.0227,42.0437,41.9456,42.0157,96500.0
2011-05-18 10:00:00,60.0,60.13,59.97,60.04,61600.0,42.0157,42.1067,41.9946,42.0437,61600.0
2011-05-18 10:30:00,60.04,60.21,59.98,60.01,44500.0,42.0437,42.1627,42.0016,42.0227,44500.0
2011-05-18 11:00:00,60.01,60.1,59.9,59.97,116000.0,42.0227,42.0857,41.9456,41.9946,116000.0
2011-05-18 11:30:00,59.95,60.0,59.95,59.98,11100.0,41.9806,42.0157,41.9806,42.0016,11100.0
2011-05-18 12:00:00,59.98,60.0,59.97,60.0,8900.0,42.0016,42.0157,41.9946,42.0157,8900.0
2011-05-18 12:30:00,60.0,60.0,59.94,59.94,8300.0,42.0157,42.0157,41.9736,41.9736,8300.0
2011-05-18 13:00:00,59.95,60.13,59.95,60.0,52400.0,41.9806,42.1067,41.9806,42.0157,52400.0
2011-05-18 13:30:00,60.0,60.0,59.87,59.96,32800.0,42.0157,42.0157,41.9246,41.9876,32800.0
2011-05-18 14:00:00,59.96,60.05,59.8,59.85,44400.0,41.9876,42.0507,41.8756,41.9106,44400.0
2011-05-18 14:30:00,59.85,59.91,59.81,59.85,28000.0,41.9106,41.9526,41.8826,41.9106,28000.0
2011-05-18 15:00:00,59.85,60.09,59.85,60.08,79400.0,41.9106,42.0787,41.9106,42.0717,79400.0
2011-05-18 15:30:00,60.09,60.09,59.93,59.96,192500.0,42.0787,42.0787,41.9666,41.9876,192500.0
2011-05-19 09:30:00,60.21,60.26,60.06,60.21,137600.0,42.1627,42.1977,42.0577,42.1627,137600.0
2011-05-19 10:00:00,60.19,60.23,59.89,60.02,133200.0,42.1487,42.1767,41.9386,42.0297,133200.0
2011-05-19 10:30:00,60.02,60.13,59.82,59.93,70500.0,42.0297,42.1067,41.8896,41.9666,70500.0
2011-05-19 11:00:00,59.91,60.05,59.85,59.97,28000.0,41.9526,42.0507,41.9106,41.9946,28000.0
2011-05-19 11:30:00,59.96,60.05,59.82,59.85,93600.0,41.9876,42.0507,41.8896,41.9106,93600.0
2011-05-19 12:00:00,59.85,60.17,59.85,60.14,63000.0,41.9106,42.1347,41.9106,42.1137,63000.0
2011-05-19 12:30:00,60.17,60.22,60.1,60.16,25200.0,42.1347,42.1697,42.0857,42.1277,25200.0
2011-05-19 13:00:00,60.18,60.26,60.15,60.18,44600.0,42.1417,42.1977,42.1207,42.1417,44600.0
2011-05-19 13:30:00,60.17,60.28,60.12,60.26,9400.0,42.1347,42.2117,42.0997,42.1977,9400.0
2011-05-19 14:00:00,60.25,60.35,60.14,60.17,43200.0,42.1907,42.2607,42.1137,42.1347,43200.0
2011-05-19 14:30:00,60.16,60.28,60.12,60.24,41800.0,42.1277,42.2117,42.0997,42.1837,41800.0
2011-05-19 15:00:00,60.24,60.27,60.18,60.22,58700.0,42.1837,42.2047,42.1417,42.1697,58700.0
2011-05-19 15:30:00,60.24,60.45,60.19,60.44,154600.0,42.1837,42.3308,42.1487,42.3238,154600.0
2011-05-20 09:30:00,60.83,60.84,60.17,60.31,116400.0,42.5969,42.6039,42.1347,42.2327,116400.0
2011-05-20 10:00:00,60.3,60.47,60.04,60.24,58100.0,42.2257,42.3448,42.0437,42.1837,58100.0
2011-05-20 10:30:00,60.23,60.29,60.02,60.08,157100.0,42.1767,42.2187,42.0297,42.0717,157100.0
2011-05-20 11:00:00,60.06,60.41,60.04,60.33,60600.0,42.0577,42.3028,42.0437,42.2467,60600.0
2011-05-20 11:30:00,60.32,60.4,60.22,60.25,18000.0,42.2397,42.2958,42.1697,42.1907,18000.0
2011-05-20 12:00:00,60.23,60.61,60.23,60.61,26500.0,42.1767,42.4428,42.1767,42.4428,26500.0
2011-05-20 12:30:00,60.6,60.67,60.33,60.36,20400.0,42.4358,42.4848,42.2467,42.2677,20400.0
2011-05-20 13:00:00,60.36,60.65,60.32,60.6,23500.0,42.2677,42.4708,42.2397,42.4358,23500.0
2011-05-20 13:30:00,60.61,60.71,60.53,60.54,17500.0,42.4428,42.5128,42.3868,42.3938,17500.0
2011-05-20 14:00:00,60.55,60.58,60.46,60.53,24200.0,42.4008,42.4218,42.3378,42.3868,24200.0
2011-05-20 14:30:00,60.5,60.5,60.35,60.35,31100.0,42.3658,42.3658,42.2607,42.2607,31100.0
2011-05-20 15:00:00,60.36,60.48,60.32,60.47,36200.0,42.2677,42.3518,42.2397,42.3448,36200.0
2011-05-20 15:30:00,60.47,60.51,60.27,60.41,115800.0,42.3448,42.3728,42.2047,42.3028,115800.0
2011-05-23 09:30:00,58.57,58.77,58.48,58.69,117000.0,41.0143,41.1543,40.9513,41.0983,117000.0
2011-05-23 10:00:00,58.69,58.92,58.56,58.63,104900.0,41.0983,41.2594,41.0073,41.0563,104900.0
2011-05-23 10:30:00,58.66,58.76,58.55,58.59,64500.0,41.0773,41.1473,41.0003,41.0283,64500.0
2011-05-23 11:00:00,58.57,58.66,58.36,58.41,66000.0,41.0143,41.0773,40.8672,40.9022,66000.0
2011-05-23 11:30:00,58.43,58.43,58.29,58.35,27500.0,40.9162,40.9162,40.8182,40.8602,27500.0
2011-05-23 12:00:00,58.33,58.41,58.22,58.3,33100.0,40.8462,40.9022,40.7692,40.8252,33100.0
2011-05-23 12:30:00,58.32,58.43,58.31,58.37,18900.0,40.8392,40.9162,40.8322,40.8742,18900.0
2011-05-23 13:00:00,58.38,58.38,58.3,58.3,22800.0,40.8812,40.8812,40.8252,40.8252,22800.0
2011-05-23 13:30:00,58.3,58.39,58.25,58.38,30800.0,40.8252,40.8882,40.7902,40.8812,30800.0
2011-05-23 14:00:00,58.39,58.47,58.36,58.44,33000.0,40.8882,40.9443,40.8672,40.9232,33000.0
2011-05-23 14:30:00,58.42,58.54,58.42,58.5,18900.0,40.9092,40.9933,40.9092,40.9653,18900.0
2011-05-23 15:00:00,58.49,58.55,58.42,58.49,32200.0,40.9583,41.0003,40.9092,40.9583,32200.0
2011-05-23 15:30:00,58.45,58.54,58.42,58.45,131500.0,40.9302,40.9933,40.9092,40.9302,131500.0
2011-05-24 09:30:00,58.72,58.79,58.62,58.68,94100.0,41.1193,41.1683,41.0493,41.0913,94100.0
2011-05-24 10:00:00,58.69,58.82,58.59,58.61,64600.0,41.0983,41.1893,41.0283,41.0423,64600.0
2011-05-24 10:30:00,58.59,58.69,58.47,58.53,43500.0,41.0283,41.0983,40.9443,40.9863,43500.0
2011-05-24 11:00:00,58.55,58.82,58.55,58.66,47700.0,41.0003,41.1893,41.0003,41.0773,47700.0
2011-05-24 11:30:00,58.66,58.71,58.51,58.6,16900.0,41.0773,41.1123,40.9723,41.0353,16900.0
2011-05-24 12:00:00,58.6,58.6,58.42,58.42,17700.0,41.0353,41.0353,40.9092,40.9092,17700.0
2011-05-24 12:30:00,58.44,58.57,58.44,58.55,34100.0,40.9232,41.0143,40.9232,41.0003,34100.0
2011-05-24 13:00:00,58.52,58.6,58.48,58.56,16900.0,40.9793,41.0353,40.9513,41.0073,16900.0
2011-05-24 13:30:00,58.56,58.6,58.51,58.55,12900.0,41.0073,41.0353,40.9723,41.0003,12900.0
2011-05-24 14:00:00,58.55,58.73,58.53,58.65,28100.0,41.0003,41.1263,40.9863,41.0703,28100.0
2011-05-24 14:30:00,58.65,58.78,58.62,58.75,50900.0,41.0703,41.1613,41.0493,41.1403,50900.0
2011-05-24 15:00:00,58.77,58.78,58.66,58.68,52400.0,41.1543,41.1613,41.0773,41.0913,52400.0
2011-05-24 15:30:00,58.66,58.67,58.57,58.62,63400.0,41.0773,41.0843,41.0143,41.0493,63400.0
2011-05-25 09:30:00,58.03,58.26,58.0,58.26,73200.0,40.6361,40.7972,40.6151,40.7972,73200.0
2011-05-25 10:00:00,58.23,58.24,57.98,58.19,69900.0,40.7762,40.7832,40.6011,40.7482,69900.0
2011-05-25 10:30:00,58.18,58.7,58.15,58.58,56600.0,40.7412,41.1053,40.7202,41.0213,56600.0
2011-05-25 11:00:00,58.57,58.71,58.48,58.57,69500.0,41.0143,41.1123,40.9513,41.0143,69500.0
2011-05-25 11:30:00,58.57,58.83,58.54,58.65,46200.0,41.0143,41.1963,40.9933,41.0703,46200.0
2011-05-25 12:00:00,58.67,58.69,58.43,58.48,27400.0,41.0843,41.0983,40.9162,40.9513,27400.0
2011-05-25 12:30:00,58.5,58.55,58.42,58.5,27200.0,40.9653,41.0003,40.9092,40.9653,27200.0
2011-05-25 13:00:00,58.47,58.57,58.46,58.5,33900.0,40.9443,41.0143,40.9372,40.9653,33900.0
2011-05-25 13:30:00,58.51,58.54,58.42,58.46,12900.0,40.9723,40.9933,40.9092,40.9372,12900.0
2011-05-25 14:00:00,58.47,58.5,58.42,58.47,11300.0,40.9443,40.9653,40.9092,40.9443,11300.0
2011-05-25 14:30:00,58.48,58.5,58.42,58.47,33900.0,40.9513,40.9653,40.9092,40.9443,33900.0
2011-05-25 15:00:00,58.46,58.65,58.44,58.61,35200.0,40.9372,41.0703,40.9232,41.0423,35200.0
2011-05-25 15:30:00,58.62,58.62,58.48,58.48,63000.0,41.0493,41.0493,40.9513,40.9513,63000.0
2011-05-26 09:30:00,58.59,58.77,58.23,58.27,53800.0,41.0283,41.1543,40.7762,40.8042,53800.0
2011-05-26 10:00:00,58.27,58.28,58.03,58.21,71700.0,40.8042,40.8112,40.6361,40.7622,71700.0
2011-05-26 10:30:00,58.2,58.36,57.78,57.82,90900.0,40.7552,40.8672,40.4611,40.4891,90900.0
2011-05-26 11:00:00,57.83,57.9,57.65,57.9,119600.0,40.4961,40.5451,40.37,40.5451,119600.0
2011-05-26 11:30:00,57.92,58.04,57.91,58.02,13600.0,40.5591,40.6431,40.5521,40.6291,13600.0
2011-05-26 12:00:00,58.02,58.16,57.96,58.16,35400.0,40.6291,40.7272,40.5871,40.7272,35400.0
2011-05-26 12:30:00,58.16,58.19,58.07,58.09,30800.0,40.7272,40.7482,40.6641,40.6782,30800.0
2011-05-26 13:00:00,58.08,58.23,58.08,58.2,32600.0,40.6711,40.7762,40.6711,40.7552,32600.0
2011-05-26 13:30:00,58.23,58.23,58.12,58.19,24500.0,40.7762,40.7762,40.6992,40.7482,24500.0
2011-05-26 14:00:00,58.21,58.36,58.21,58.36,33800.0,40.7622,40.8672,40.7622,40.8672,33800.0
2011-05-26 14:30:00,58.36,58.43,58.34,58.4,33800.0,40.8672,40.9162,40.8532,40.8952,33800.0
2011-05-26 15:00:00,58.4,58.45,58.26,58.44,35500.0,40.8952,40.9302,40.7972,40.9232,35500.0
2011-05-26 15:30:00,58.43,58.45,58.27,58.3,82600.0,40.9162,40.9302,40.8042,40.8252,82600.0
2011-05-27 09:30:00,58.54,58.67,58.43,58.58,65400.0,40.9933,41.0843,40.9162,41.0213,65400.0
2011-05-27 10:00:00,58.55,58.64,58.36,58.64,42600.0,41.0003,41.0633,40.8672,41.0633,42600.0
2011-05-27 10:30:00,58.64,58.77,58.47,58.75,33900.0,41.0633,41.1543,40.9443,41.1403,33900.0
2011-05-27 11:00:00,58.75,58.86,58.53,58.55,42300.0,41.1403,41.2174,40.9863,41.0003,42300.0
2011-05-27 11:30:00,58.55,58.76,58.51,58.75,20800.0,41.0003,41.1473,40.9723,41.1403,20800.0
2011-05-27 12:00:00,58.75,58.76,58.67,58.76,24500.0,41.1403,41.1473,41.0843,41.1473,24500.0
2011-05-27 12:30:00,58.75,58.8,58.66,58.66,18100.0,41.1403,41.1753,41.0773,41.0773,18100.0
2011-05-27 13:00:00,58.68,58.71,58.63,58.68,19900.0,41.0913,41.1123,41.0563,41.0913,19900.0
2011-05-27 13:30:00,58.69,58.69,58.61,58.62,26900.0,41.0983,41.0983,41.0423,41.0493,26900.0
2011-05-27 14:00:00,58.62,58.74,58.62,58.74,22200.0,41.0493,41.1333,41.0493,41.1333,22200.0
2011-05-27 14:30:00,58.73,58.74,58.62,58.64,20600.0,41.1263,41.1333,41.0493,41.0633,20600.0
2011-05-27 15:00:00,58.65,58.71,58.61,58.67,31800.0,41.0703,41.1123,41.0423,41.0843,31800.0
2011-05-27 15:30:00,58.68,58.75,58.63,58.75,149700.0,41.0913,41.1403,41.0563,41.1403,149700.0
2011-05-31 09:30:00,60.24,60.24,59.83,59.9,173700.0,42.1837,42.1837,41.8966,41.9456,173700.0
2011-05-31 10:00:00,59.9,60.04,59.73,60.03,134600.0,41.9456,42.0437,41.8266,42.0367,134600.0
2011-05-31 10:30:00,60.03,60.04,59.75,59.75,77500.0,42.0367,42.0437,41.8406,41.8406,77500.0
2011-05-31 11:00:00,59.74,60.38,59.71,60.16,88300.0,41.8336,42.2817,41.8126,42.1277,88300.0
2011-05-31 11:30:00,60.17,60.32,59.94,59.98,84500.0,42.1347,42.2397,41.9736,42.0016,84500.0
2011-05-31 12:00:00,60.0,60.17,59.93,60.16,38900.0,42.0157,42.1347,41.9666,42.1277,38900.0
2011-05-31 12:30:00,60.16,60.26,60.12,60.22,36400.0,42.1277,42.1977,42.0997,42.1697,36400.0
2011-05-31 13:00:00,60.2,60.34,60.2,60.33,25600.0,42.1557,42.2537,42.1557,42.2467,25600.0
2011-05-31 13:30:00,60.3,60.32,60.23,60.3,30800.0,42.2257,42.2397,42.1767,42.2257,30800.0
2011-05-31 14:00:00,60.28,60.32,60.22,60.28,63300.0,42.2117,42.2397,42.1697,42.2117,63300.0
2011-05-31 14:30:00,60.29,60.32,60.2,60.29,39000.0,42.2187,42.2397,42.1557,42.2187,39000.0
2011-05-31 15:00:00,60.28,60.42,60.23,60.4,69100.0,42.2117,42.3098,42.1767,42.2958,69100.0
2011-05-31 15:30:00,60.39,60.5,60.35,60.48,109500.0,42.2888,42.3658,42.2607,42.3518,109500.0
2011-06-01 09:30:00,60.91,60.96,60.58,60.6,131200.0,42.6529,42.6879,42.4218,42.4358,131200.0
2011-06-01 10:00:00,60.58,60.62,60.28,60.28,57300.0,42.4218,42.4498,42.2117,42.2117,57300.0
2011-06-01 10:30:00,60.25,60.38,60.15,60.31,60300.0,42.1907,42.2817,42.1207,42.2327,60300.0
2011-06-01 11:00:00,60.31,60.46,60.16,60.42,48500.0,42.2327,42.3378,42.1277,42.3098,48500.0
2011-06-01 11:30:00,60.5,60.54,60.31,60.33,29500.0,42.3658,42.3938,42.2327,42.2467,29500.0
2011-06-01 12:00:00,60.34,60.36,60.08,60.21,63000.0,42.2537,42.2677,42.0717,42.1627,63000.0
2011-06-01 12:30:00,60.21,60.33,60.21,60.25,25700.0,42.1627,42.2467,42.1627,42.1907,25700.0
2011-06-01 13:00:00,60.27,60.3,59.9,59.96,32300.0,42.2047,42.2257,41.9456,41.9876,32300.0
2011-06-01 13:30:00,59.96,59.98,59.84,59.88,94800.0,41.9876,42.0016,41.9036,41.9316,94800.0
2011-06-01 14:00:00,59.88,59.91,59.8,59.88,36900.0,41.9316,41.9526,41.8756,41.9316,36900.0
2011-06-01 14:30:00,59.87,59.89,59.77,59.84,39200.0,41.9246,41.9386,41.8546,41.9036,39200.0
2011-06-01 15:00:00,59.84,59.86,59.61,59.64,51600.0,41.9036,41.9176,41.7425,41.7636,51600.0
2011-06-01 15:30:00,59.63,59.68,59.4,59.56,192500.0,41.7566,41.7916,41.5955,41.7075,192500.0
2011-06-02 09:30:00,59.7,59.9,59.4,59.69,79000.0,41.8056,41.9456,41.5955,41.7986,79000.0
2011-06-02 10:00:00,59.71,59.81,59.54,59.63,75500.0,41.8126,41.8826,41.6935,41.7566,75500.0
2011-06-02 10:30:00,59.61,59.72,59.38,59.38,48000.0,41.7425,41.8196,41.5815,41.5815,48000.0
2011-06-02 11:00:00,59.36,59.49,59.0,59.04,77600.0,41.5675,41.6585,41.3154,41.3434,77600.0
2011-06-02 11:30:00,59.03,59.05,58.86,58.91,69600.0,41.3364,41.3504,41.2174,41.2524,69600.0
2011-06-02 12:00:00,58.93,58.93,58.71,58.73,92200.0,41.2664,41.2664,41.1123,41.1263,92200.0
2011-06-02 12:30:00,58.71,59.03,58.68,58.95,39100.0,41.1123,41.3364,41.0913,41.2804,39100.0
2011-06-02 13:00:00,58.97,59.19,58.97,59.15,68900.0,41.2944,41.4484,41.2944,41.4204,68900.0
2011-06-02 13:30:00,59.13,59.19,59.05,59.12,47700.0,41.4064,41.4484,41.3504,41.3994,47700.0
2011-06-02 14:00:00,59.11,59.13,58.79,58.82,49700.0,41.3924,41.4064,41.1683,41.1893,49700.0
2011-06-02 14:30:00,58.82,58.88,58.72,58.78,77800.0,41.1893,41.2314,41.1193,41.1613,77800.0
2011-06-02 15:00:00,58.78,59.11,58.76,59.1,80000.0,41.1613,41.3924,41.1473,41.3854,80000.0
2011-06-02 15:30:00,59.1,59.17,59.03,59.13,183600.0,41.3854,41.4344,41.3364,41.4064,183600.0
2011-06-03 09:30:00,58.7,58.92,58.63,58.92,118800.0,41.1053,41.2594,41.0563,41.2594,118800.0
2011-06-03 10:00:00,58.95,59.25,58.85,59.25,73000.0,41.2804,41.4905,41.2104,41.4905,73000.0
2011-06-03 10:30:00,59.23,59.51,59.17,59.2,57500.0,41.4764,41.6725,41.4344,41.4554,57500.0
2011-06-03 11:00:00,59.19,59.39,59.02,59.05,35200.0,41.4484,41.5885,41.3294,41.3504,35200.0
2011-06-03 11:30:00,59.09,59.22,59.05,59.2,33600.0,41.3784,41.4694,41.3504,41.4554,33600.0
2011-06-03 12:00:00,59.22,59.4,59.14,59.36,21500.0,41.4694,41.5955,41.4134,41.5675,21500.0
2011-06-03 12:30:00,59.37,59.48,59.32,59.41,27200.0,41.5745,41.6515,41.5395,41.6025,27200.0
2011-06-03 13:00:00,59.4,59.45,59.36,59.42,24300.0,41.5955,41.6305,41.5675,41.6095,24300.0
2011-06-03 13:30:00,59.42,59.51,59.41,59.45,45700.0,41.6095,41.6725,41.6025,41.6305,45700.0
2011-06-03 14:00:00,59.45,59.68,59.41,59.64,44600.0,41.6305,41.7916,41.6025,41.7636,44600.0
2011-06-03 14:30:00,59.63,59.69,59.55,59.57,45300.0,41.7566,41.7986,41.7005,41.7145,45300.0
2011-06-03 15:00:00,59.58,59.63,59.51,59.55,74800.0,41.7215,41.7566,41.6725,41.7005,74800.0
2011-06-03 15:30:00,59.56,59.64,59.41,59.5,129800.0,41.7075,41.7636,41.6025,41.6655,129800.0
2011-06-06 09:30:00,58.91,59.16,58.91,59.05,69700.0,41.2524,41.4274,41.2524,41.3504,69700.0
2011-06-06 10:00:00,59.05,59.15,58.93,59.15,62700.0,41.3504,41.4204,41.2664,41.4204,62700.0
2011-06-06 10:30:00,59.13,59.17,58.87,58.9,28000.0,41.4064,41.4344,41.2244,41.2454,28000.0
2011-06-06 11:00:00,58.86,59.11,58.85,58.99,20500.0,41.2174,41.3924,41.2104,41.3084,20500.0
2011-06-06 11:30:00,58.99,59.09,58.85,58.9,30000.0,41.3084,41.3784,41.2104,41.2454,30000.0
2011-06-06 12:00:00,58.87,59.09,58.82,59.07,25100.0,41.2244,41.3784,41.1893,41.3644,25100.0
2011-06-06 12:30:00,59.05,59.06,58.85,58.89,12900.0,41.3504,41.3574,41.2104,41.2384,12900.0
2011-06-06 13:00:00,58.9,58.98,58.86,58.87,6300.0,41.2454,41.3014,41.2174,41.2244,6300.0
2011-06-06 13:30:00,58.88,58.93,58.77,58.86,18300.0,41.2314,41.2664,41.1543,41.2174,18300.0
2011-06-06 14:00:00,58.85,58.91,58.76,58.78,21600.0,41.2104,41.2524,41.1473,41.1613,21600.0
2011-06-06 14:30:00,58.8,58.83,58.75,58.76,41800.0,41.1753,41.1963,41.1403,41.1473,41800.0
2011-06-06 15:00:00,58.76,58.78,58.64,58.73,53200.0,41.1473,41.1613,41.0633,41.1263,53200.0
2011-06-06 15:30:00,58.75,58.82,58.7,58.74,123800.0,41.1403,41.1893,41.1053,41.1333,123800.0
2011-06-07 09:30:00,59.42,59.42,59.15,59.21,41300.0,41.6095,41.6095,41.4204,41.4624,41300.0
2011-06-07 10:00:00,59.2,59.38,59.2,59.32,34200.0,41.4554,41.5815,41.4554,41.5395,34200.0
2011-06-07 10:30:00,59.34,59.44,59.3,59.35,26400.0,41.5535,41.6235,41.5255,41.5605,26400.0
2011-06-07 11:00:00,59.36,59.36,59.16,59.18,29100.0,41.5675,41.5675,41.4274,41.4414,29100.0
2011-06-07 11:30:00,59.18,59.24,59.17,59.23,11900.0,41.4414,41.4835,41.4344,41.4764,11900.0
2011-06-07 12:00:00,59.22,59.26,59.12,59.13,24400.0,41.4694,41.4975,41.3994,41.4064,24400.0
2011-06-07 12:30:00,59.16,59.17,59.03,59.11,19600.0,41.4274,41.4344,41.3364,41.3924,19600.0
2011-06-07 13:00:00,59.12,59.16,59.09,59.09,9800.0,41.3994,41.4274,41.3784,41.3784,9800.0
2011-06-07 13:30:00,59.13,59.19,59.12,59.16,7200.0,41.4064,41.4484,41.3994,41.4274,7200.0
2011-06-07 14:00:00,59.17,59.27,59.15,59.25,9400.0,41.4344,41.5045,41.4204,41.4905,9400.0
2011-06-07 14:30:00,59.25,59.28,59.15,59.25,8800.0,41.4905,41.5115,41.4204,41.4905,8800.0
2011-06-07 15:00:00,59.24,59.28,59.1,59.16,17800.0,41.4835,41.5115,41.3854,41.4274,17800.0
2011-06-07 15:30:00,59.16,59.16,58.8,58.81,85400.0,41.4274,41.4274,41.1753,41.1823,85400.0
2011-06-08 09:30:00,58.91,59.05,58.68,58.68,89800.0,41.2524,41.3504,41.0913,41.0913,89800.0
2011-06-08 10:00:00,58.7,58.88,58.69,58.75,67200.0,41.1053,41.2314,41.0983,41.1403,67200.0
2011-06-08 10:30:00,58.76,58.88,58.64,58.77,71500.0,41.1473,41.2314,41.0633,41.1543,71500.0
2011-06-08 11:00:00,58.77,58.89,58.36,58.38,142600.0,41.1543,41.2384,40.8672,40.8812,142600.0
2011-06-08 11:30:00,58.39,58.6,58.31,58.54,25000.0,40.8882,41.0353,40.8322,40.9933,25000.0
2011-06-08 12:00:00,58.58,58.64,58.48,58.53,43700.0,41.0213,41.0633,40.9513,40.9863,43700.0
2011-06-08 12:30:00,58.5,58.64,58.5,58.6,36800.0,40.9653,41.0633,40.9653,41.0353,36800.0
2011-06-08 13:00:00,58.6,58.68,58.58,58.65,31100.0,41.0353,41.0913,41.0213,41.0703,31100.0
2011-06-08 13:30:00,58.65,58.66,58.51,58.56,26700.0,41.0703,41.0773,40.9723,41.0073,26700.0
2011-06-08 14:00:00,58.55,58.68,58.52,58.57,33400.0,41.0003,41.0913,40.9793,41.0143,33400.0
2011-06-08 14:30:00,58.58,58.81,58.58,58.68,42800.0,41.0213,41.1823,41.0213,41.0913,42800.0
2011-06-08 15:00:00,58.66,58.71,58.52,58.56,46300.0,41.0773,41.1123,40.9793,41.0073,46300.0
2011-06-08 15:30:00,58.56,58.71,58.54,58.6,92300.0,41.0073,41.1123,40.9933,41.0353,92300.0
2011-06-09 09:30:00,58.48,58.6,58.29,58.6,66900.0,40.9513,41.0353,40.8182,41.0353,66900.0
2011-06-09 10:00:00,58.6,58.81,58.57,58.7,79100.0,41.0353,41.1823,41.0143,41.1053,79100.0
2011-06-09 10:30:00,58.68,58.94,58.68,58.76,45200.0,41.0913,41.2734,41.0913,41.1473,45200.0
2011-06-09 11:00:00,58.75,58.78,58.53,58.62,35200.0,41.1403,41.1613,40.9863,41.0493,35200.0
2011-06-09 11:30:00,58.63,58.83,58.63,58.74,27600.0,41.0563,41.1963,41.0563,41.1333,27600.0
2011-06-09 12:00:00,58.74,58.8,58.72,58.76,23000.0,41.1333,41.1753,41.1193,41.1473,23000.0
2011-06-09 12:30:00,58.76,58.79,58.73,58.77,20000.0,41.1473,41.1683,41.1263,41.1543,20000.0
2011-06-09 13:00:00,58.77,58.81,58.74,58.74,23800.0,41.1543,41.1823,41.1333,41.1333,23800.0
2011-06-09 13:30:00,58.76,58.82,58.74,58.75,19300.0,41.1473,41.1893,41.1333,41.1403,19300.0
2011-06-09 14:00:00,58.75,58.8,58.74,58.77,15300.0,41.1403,41.1753,41.1333,41.1543,15300.0
2011-06-09 14:30:00,58.77,58.8,58.73,58.75,31300.0,41.1543,41.1753,41.1263,41.1403,31300.0
2011-06-09 15:00:00,58.74,58.77,58.72,58.76,42300.0,41.1333,41.1543,41.1193,41.1473,42300.0
2011-06-09 15:30:00,58.76,58.76,58.6,58.64,72500.0,41.1473,41.1473,41.0353,41.0633,72500.0
2011-06-10 09:30:00,58.11,58.19,57.62,57.67,125700.0,40.6922,40.7482,40.349,40.384,125700.0
2011-06-10 10:00:00,57.67,57.82,57.57,57.81,40500.0,40.384,40.4891,40.314,40.4821,40500.0
2011-06-10 10:30:00,57.83,57.83,57.32,57.34,78600.0,40.4961,40.4961,40.139,40.153,78600.0
2011-06-10 11:00:00,57.35,57.36,57.01,57.16,109900.0,40.16,40.167,39.9219,40.0269,109900.0
2011-06-10 11:30:00,57.17,57.33,57.12,57.29,47500.0,40.0339,40.146,39.9989,40.1179,47500.0
2011-06-10 12:00:00,57.29,57.34,57.16,57.28,27300.0,40.1179,40.153,40.0269,40.1109,27300.0
2011-06-10 12:30:00,57.26,57.42,57.26,57.41,30800.0,40.0969,40.209,40.0969,40.202,30800.0
2011-06-10 13:00:00,57.41,57.41,57.22,57.33,32100.0,40.202,40.202,40.0689,40.146,32100.0
2011-06-10 13:30:00,57.32,57.33,57.11,57.19,26300.0,40.139,40.146,39.9919,40.0479,26300.0
2011-06-10 14:00:00,57.21,57.46,57.18,57.25,68500.0,40.0619,40.237,40.0409,40.0899,68500.0
2011-06-10 14:30:00,57.24,57.34,57.15,57.34,39800.0,40.0829,40.153,40.0199,40.153,39800.0
2011-06-10 15:00:00,57.35,57.41,57.23,57.27,47300.0,40.16,40.202,40.0759,40.1039,47300.0
2011-06-10 15:30:00,57.28,57.33,57.01,57.12,112500.0,40.1109,40.146,39.9219,39.9989,112500.0
2011-06-13 09:30:00,57.53,57.63,57.46,57.58,48200.0,40.286,40.356,40.237,40.321,48200.0
2011-06-13 10:00:00,57.59,57.7,57.52,57.58,44100.0,40.328,40.4051,40.279,40.321,44100.0
2011-06-13 10:30:00,57.58,57.59,57.29,57.32,24900.0,40.321,40.328,40.1179,40.139,24900.0
2011-06-13 11:00:00,57.33,57.49,57.2,57.46,29100.0,40.146,40.258,40.0549,40.237,29100.0
2011-06-13 11:30:00,57.46,57.48,57.35,57.42,7300.0,40.237,40.251,40.16,40.209,7300.0
2011-06-13 12:00:00,57.42,57.47,57.35,57.36,11900.0,40.209,40.244,40.16,40.167,11900.0
2011-06-13 12:30:00,57.38,57.47,57.24,57.25,12400.0,40.181,40.244,40.0829,40.0899,12400.0
2011-06-13 13:00:00,57.25,57.31,57.1,57.26,45000.0,40.0899,40.1319,39.9849,40.0969,45000.0
2011-06-13 13:30:00,57.27,57.45,57.21,57.45,25000.0,40.1039,40.23,40.0619,40.23,25000.0
2011-06-13 14:00:00,57.48,57.64,57.47,57.59,9900.0,40.251,40.363,40.244,40.328,9900.0
2011-06-13 14:30:00,57.61,57.61,57.4,57.4,30200.0,40.342,40.342,40.195,40.195,30200.0
2011-06-13 15:00:00,57.42,57.42,57.01,57.24,137400.0,40.209,40.209,39.9219,40.0829,137400.0
2011-06-13 15:30:00,57.24,57.26,57.13,57.24,63300.0,40.0829,40.0969,40.0059,40.0829,63300.0
2011-06-14 09:30:00,58.13,58.31,58.0,58.19,112600.0,40.7062,40.8322,40.6151,40.7482,112600.0
2011-06-14 10:00:00,58.21,58.35,58.17,58.3,66900.0,40.7622,40.8602,40.7342,40.8252,66900.0
2011-06-14 10:30:00,58.31,58.51,58.28,58.35,77100.0,40.8322,40.9723,40.8112,40.8602,77100.0
2011-06-14 11:00:00,58.34,58.34,58.02,58.04,51600.0,40.8532,40.8532,40.6291,40.6431,51600.0
2011-06-14 11:30:00,58.06,58.11,57.78,58.09,74900.0,40.6571,40.6922,40.4611,40.6782,74900.0
2011-06-14 12:00:00,58.07,58.24,58.07,58.22,20000.0,40.6641,40.7832,40.6641,40.7692,20000.0
2011-06-14 12:30:00,58.24,58.32,58.21,58.28,21000.0,40.7832,40.8392,40.7622,40.8112,21000.0
2011-06-14 13:00:00,58.26,58.33,58.24,58.33,10900.0,40.7972,40.8462,40.7832,40.8462,10900.0
2011-06-14 13:30:00,58.31,58.37,58.27,58.27,30300.0,40.8322,40.8742,40.8042,40.8042,30300.0
2011-06-14 14:00:00,58.24,58.31,58.16,58.28,25000.0,40.7832,40.8322,40.7272,40.8112,25000.0
2011-06-14 14:30:00,58.28,58.37,58.09,58.1,85900.0,40.8112,40.8742,40.6782,40.6852,85900.0
2011-06-14 15:00:00,58.08,58.15,57.95,57.99,67300.0,40.6711,40.7202,40.5801,40.6081,67300.0
2011-06-14 15:30:00,58.0,58.09,57.79,57.9,192100.0,40.6151,40.6782,40.4681,40.5451,192100.0
2011-06-15 09:30:00,56.59,56.85,56.56,56.85,271500.0,39.6278,39.8098,39.6068,39.8098,271500.0
2011-06-15 10:00:00,56.84,56.96,56.78,56.79,98200.0,39.8028,39.8869,39.7608,39.7678,98200.0
2011-06-15 10:30:00,56.79,56.92,56.6,56.9,53000.0,39.7678,39.8588,39.6348,39.8448,53000.0
2011-06-15 11:00:00,56.9,56.92,56.71,56.76,64300.0,39.8448,39.8588,39.7118,39.7468,64300.0
2011-06-15 11:30:00,56.79,56.82,56.32,56.41,96700.0,39.7678,39.7888,39.4387,39.5017,96700.0
2011-06-15 12:00:00,56.45,56.49,56.14,56.31,99900.0,39.5297,39.5577,39.3126,39.4317,99900.0
2011-06-15 12:30:00,56.3,56.33,56.25,56.27,20300.0,39.4247,39.4457,39.3897,39.4037,20300.0
2011-06-15 13:00:00,56.29,56.32,55.91,55.97,90100.0,39.4177,39.4387,39.1516,39.1936,90100.0
2011-06-15 13:30:00,55.95,56.09,55.9,56.09,72700.0,39.1796,39.2776,39.1446,39.2776,72700.0
2011-06-15 14:00:00,56.09,56.19,55.97,56.12,101700.0,39.2776,39.3477,39.1936,39.2986,101700.0
2011-06-15 14:30:00,56.15,56.34,56.13,56.23,65300.0,39.3196,39.4527,39.3056,39.3757,65300.0
2011-06-15 15:00:00,56.24,56.31,56.13,56.18,164000.0,39.3827,39.4317,39.3056,39.3407,164000.0
2011-06-15 15:30:00,56.2,56.49,56.19,56.45,228900.0,39.3547,39.5577,39.3477,39.5297,228900.0
2011-06-16 09:30:00,55.98,56.51,55.89,56.49,128200.0,39.2006,39.5717,39.1376,39.5577,128200.0
2011-06-16 10:00:00,56.46,56.54,56.12,56.36,128500.0,39.5367,39.5927,39.2986,39.4667,128500.0
2011-06-16 10:30:00,56.36,56.51,56.29,56.43,61300.0,39.4667,39.5717,39.4177,39.5157,61300.0
2011-06-16 11:00:00,56.42,56.48,56.07,56.21,100600.0,39.5087,39.5507,39.2636,39.3617,100600.0
2011-06-16 11:30:00,56.23,56.28,56.1,56.19,19900.0,39.3757,39.4107,39.2846,39.3477,19900.0
2011-06-16 12:00:00,56.19,56.38,56.17,56.38,34700.0,39.3477,39.4807,39.3337,39.4807,34700.0
2011-06-16 12:30:00,56.38,56.38,56.26,56.26,26500.0,39.4807,39.4807,39.3967,39.3967,26500.0
2011-06-16 13:00:00,56.26,56.26,56.2,56.23,27300.0,39.3967,39.3967,39.3547,39.3757,27300.0
2011-06-16 13:30:00,56.23,56.23,55.96,55.96,27600.0,39.3757,39.3757,39.1866,39.1866,27600.0
2011-06-16 14:00:00,55.96,56.06,55.93,55.99,65900.0,39.1866,39.2566,39.1656,39.2076,65900.0
2011-06-16 14:30:00,56.0,56.0,55.8,55.93,52900.0,39.2146,39.2146,39.0746,39.1656,52900.0
2011-06-16 15:00:00,55.94,56.02,55.93,55.97,59200.0,39.1726,39.2286,39.1656,39.1936,59200.0
2011-06-16 15:30:00,55.94,56.12,55.93,56.05,119000.0,39.1726,39.2986,39.1656,39.2496,119000.0
2011-06-17 09:30:00,57.59,57.59,57.04,57.08,201100.0,40.328,40.328,39.9429,39.9709,201100.0
2011-06-17 10:00:00,57.09,57.31,56.93,57.02,131600.0,39.9779,40.1319,39.8659,39.9289,131600.0
2011-06-17 10:30:00,57.01,57.35,57.01,57.26,62700.0,39.9219,40.16,39.9219,40.0969,62700.0
2011-06-17 11:00:00,57.24,57.34,57.05,57.28,52200.0,40.0829,40.153,39.9499,40.1109,52200.0
2011-06-17 11:30:00,57.29,57.29,57.15,57.23,16800.0,40.1179,40.1179,40.0199,40.0759,16800.0
2011-06-17 12:00:00,57.23,57.29,57.07,57.1,31800.0,40.0759,40.1179,39.9639,39.9849,31800.0
2011-06-17 12:30:00,57.12,57.21,57.0,57.09,25500.0,39.9989,40.0619,39.9149,39.9779,25500.0
2011-06-17 13:00:00,57.11,57.15,57.0,57.0,23300.0,39.9919,40.0199,39.9149,39.9149,23300.0
2011-06-17 13:30:00,57.04,57.15,57.02,57.09,11200.0,39.9429,40.0199,39.9289,39.9779,11200.0
2011-06-17 14:00:00,57.08,57.31,57.04,57.31,55100.0,39.9709,40.1319,39.9429,40.1319,55100.0
2011-06-17 14:30:00,57.32,57.32,57.24,57.24,32000.0,40.139,40.139,40.0829,40.0829,32000.0
2011-06-17 15:00:00,57.27,57.28,56.96,56.97,73300.0,40.1039,40.1109,39.8869,39.8939,73300.0
2011-06-17 15:30:00,56.97,57.16,56.95,57.02,167500.0,39.8939,40.0269,39.8799,39.9289,167500.0
2011-06-20 09:30:00,57.2,57.55,57.17,57.49,80200.0,40.0549,40.3,40.0339,40.258,80200.0
2011-06-20 10:00:00,57.49,57.55,57.09,57.2,61800.0,40.258,40.3,39.9779,40.0549,61800.0
2011-06-20 10:30:00,57.23,57.44,57.01,57.02,52800.0,40.0759,40.223,39.9219,39.9289,52800.0
2011-06-20 11:00:00,57.02,57.07,56.94,57.07,46200.0,39.9289,39.9639,39.8729,39.9639,46200.0
2011-06-20 11:30:00,57.07,57.09,56.96,57.0,14100.0,39.9639,39.9779,39.8869,39.9149,14100.0
2011-06-20 12:00:00,57.03,57.05,57.01,57.03,6500.0,39.9359,39.9499,39.9219,39.9359,6500.0
2011-06-20 12:30:00,57.04,57.04,56.92,56.92,7900.0,39.9429,39.9429,39.8588,39.8588,7900.0
2011-06-20 13:00:00,56.92,57.05,56.88,57.05,12100.0,39.8588,39.9499,39.8308,39.9499,12100.0
2011-06-20 13:30:00,57.02,57.05,56.98,56.99,20200.0,39.9289,39.9499,39.9009,39.9079,20200.0
2011-06-20 14:00:00,57.0,57.05,56.99,57.05,14300.0,39.9149,39.9499,39.9079,39.9499,14300.0
2011-06-20 14:30:00,57.05,57.14,57.04,57.13,34600.0,39.9499,40.0129,39.9429,40.0059,34600.0
2011-06-20 15:00:00,57.13,57.15,57.05,57.13,62800.0,40.0059,40.0199,39.9499,40.0059,62800.0
2011-06-20 15:30:00,57.13,57.27,57.13,57.24,116200.0,40.0059,40.1039,40.0059,40.0829,116200.0
2011-06-21 09:30:00,57.9,57.92,57.54,57.76,113000.0,40.5451,40.5591,40.293,40.4471,113000.0
2011-06-21 10:00:00,57.76,57.92,57.62,57.71,72300.0,40.4471,40.5591,40.349,40.4121,72300.0
2011-06-21 10:30:00,57.74,57.85,57.66,57.82,36300.0,40.4331,40.5101,40.377,40.4891,36300.0
2011-06-21 11:00:00,57.83,57.86,57.65,57.76,50500.0,40.4961,40.5171,40.37,40.4471,50500.0
2011-06-21 11:30:00,57.74,57.81,57.68,57.75,9600.0,40.4331,40.4821,40.391,40.4401,9600.0
2011-06-21 12:00:00,57.73,57.82,57.71,57.73,18100.0,40.4261,40.4891,40.4121,40.4261,18100.0
2011-06-21 12:30:00,57.7,57.74,57.64,57.73,6500.0,40.4051,40.4331,40.363,40.4261,6500.0
2011-06-21 13:00:00,57.71,57.74,57.65,57.73,9300.0,40.4121,40.4331,40.37,40.4261,9300.0
2011-06-21 13:30:00,57.73,57.76,57.68,57.68,11400.0,40.4261,40.4471,40.391,40.391,11400.0
2011-06-21 14:00:00,57.69,57.72,57.67,57.7,42100.0,40.398,40.4191,40.384,40.4051,42100.0
2011-06-21 14:30:00,57.7,57.86,57.69,57.79,71500.0,40.4051,40.5171,40.398,40.4681,71500.0
2011-06-21 15:00:00,57.82,57.86,57.73,57.8,164900.0,40.4891,40.5171,40.4261,40.4751,164900.0
2011-06-21 15:30:00,57.8,57.82,57.67,57.74,174100.0,40.4751,40.4891,40.384,40.4331,174100.0
2011-06-22 09:30:00,56.76,57.1,56.74,57.07,203600.0,39.7468,39.9849,39.7328,39.9639,203600.0
2011-06-22 10:00:00,57.07,57.13,56.9,56.93,58600.0,39.9639,40.0059,39.8448,39.8659,58600.0
2011-06-22 10:30:00,56.93,57.17,56.93,57.1,117300.0,39.8659,40.0339,39.8659,39.9849,117300.0
2011-06-22 11:00:00,57.09,57.11,56.9,56.91,33500.0,39.9779,39.9919,39.8448,39.8518,33500.0
2011-06-22 11:30:00,56.91,57.07,56.9,56.96,38000.0,39.8518,39.9639,39.8448,39.8869,38000.0
2011-06-22 12:00:00,56.95,57.05,56.81,57.0,29800.0,39.8799,39.9499,39.7818,39.9149,29800.0
2011-06-22 12:30:00,57.01,57.12,56.89,57.1,39800.0,39.9219,39.9989,39.8378,39.9849,39800.0
2011-06-22 13:00:00,57.11,57.17,57.07,57.13,37400.0,39.9919,40.0339,39.9639,40.0059,37400.0
2011-06-22 13:30:00,57.14,57.2,57.07,57.17,41200.0,40.0129,40.0549,39.9639,40.0339,41200.0
2011-06-22 14:00:00,57.17,57.24,57.07,57.07,98300.0,40.0339,40.0829,39.9639,39.9639,98300.0
2011-06-22 14:30:00,57.07,57.18,57.0,57.0,74900.0,39.9639,40.0409,39.9149,39.9149,74900.0
2011-06-22 15:00:00,56.99,57.1,56.96,57.04,59200.0,39.9079,39.9849,39.8869,39.9429,59200.0
2011-06-22 15:30:00,57.03,57.04,56.78,56.82,217000.0,39.9359,39.9429,39.7608,39.7888,217000.0
2011-06-23 09:30:00,56.22,56.26,55.87,55.87,248600.0,39.3687,39.3967,39.1236,39.1236,248600.0
2011-06-23 10:00:00,55.92,56.28,55.88,55.92,64200.0,39.1586,39.4107,39.1306,39.1586,64200.0
2011-06-23 10:30:00,55.92,55.99,55.67,55.9,134800.0,39.1586,39.2076,38.9835,39.1446,134800.0
2011-06-23 11:00:00,55.89,55.98,55.72,55.86,66700.0,39.1376,39.2006,39.0185,39.1166,66700.0
2011-06-23 11:30:00,55.85,55.99,55.82,55.99,45900.0,39.1096,39.2076,39.0886,39.2076,45900.0
2011-06-23 12:00:00,55.97,56.08,55.95,56.04,61600.0,39.1936,39.2706,39.1796,39.2426,61600.0
2011-06-23 12:30:00,56.08,56.28,56.05,56.27,27700.0,39.2706,39.4107,39.2496,39.4037,27700.0
2011-06-23 13:00:00,56.26,56.34,56.22,56.28,8300.0,39.3967,39.4527,39.3687,39.4107,8300.0
2011-06-23 13:30:00,56.29,56.35,56.17,56.23,22400.0,39.4177,39.4597,39.3337,39.3757,22400.0
2011-06-23 14:00:00,56.25,56.25,56.05,56.07,84200.0,39.3897,39.3897,39.2496,39.2636,84200.0
2011-06-23 14:30:00,56.08,56.45,56.05,56.45,58000.0,39.2706,39.5297,39.2496,39.5297,58000.0
2011-06-23 15:00:00,56.46,56.69,56.27,56.44,52000.0,39.5367,39.6978,39.4037,39.5227,52000.0
2011-06-23 15:30:00,56.46,56.71,56.35,56.66,68000.0,39.5367,39.7118,39.4597,39.6768,68000.0
2011-06-24 09:30:00,56.08,56.27,55.84,55.95,333500.0,39.2706,39.4037,39.1026,39.1796,333500.0
2011-06-24 10:00:00,55.95,55.96,55.47,55.52,150800.0,39.1796,39.1866,38.8435,38.8785,150800.0
2011-06-24 10:30:00,55.49,55.79,55.34,55.63,143400.0,38.8575,39.0676,38.7524,38.9555,143400.0
2011-06-24 11:00:00,55.62,55.79,55.5,55.57,73500.0,38.9485,39.0676,38.8645,38.9135,73500.0
2011-06-24 11:30:00,55.57,55.79,55.57,55.76,48300.0,38.9135,39.0676,38.9135,39.0465,48300.0
2011-06-24 12:00:00,55.76,55.78,55.63,55.7,149500.0,39.0465,39.0606,38.9555,39.0045,149500.0
2011-06-24 12:30:00,55.71,55.81,55.66,55.7,138100.0,39.0115,39.0816,38.9765,39.0045,138100.0
2011-06-24 13:00:00,55.7,55.8,55.57,55.78,142600.0,39.0045,39.0746,38.9135,39.0606,142600.0
2011-06-24 13:30:00,55.77,55.93,55.67,55.84,117400.0,39.0535,39.1656,38.9835,39.1026,117400.0
2011-06-24 14:00:00,55.84,55.89,55.74,55.81,85000.0,39.1026,39.1376,39.0325,39.0816,85000.0
2011-06-24 14:30:00,55.8,55.89,55.74,55.88,73300.0,39.0746,39.1376,39.0325,39.1306,73300.0
2011-06-24 15:00:00,55.87,55.89,55.75,55.76,85100.0,39.1236,39.1376,39.0395,39.0465,85100.0
2011-06-24 15:30:00,55.76,55.79,55.58,55.67,247000.0,39.0465,39.0676,38.9205,38.9835,247000.0
2011-06-27 09:30:00,56.11,56.45,55.93,56.4,136900.0,39.2916,39.5297,39.1656,39.4947,136900.0
2011-06-27 10:00:00,56.39,56.7,56.28,56.64,102100.0,39.4877,39.7048,39.4107,39.6628,102100.0
2011-06-27 10:30:00,56.66,56.7,56.35,56.47,41200.0,39.6768,39.7048,39.4597,39.5437,41200.0
2011-06-27 11:00:00,56.5,56.53,56.2,56.23,139300.0,39.5647,39.5857,39.3547,39.3757,139300.0
2011-06-27 11:30:00,56.21,56.3,56.09,56.22,99200.0,39.3617,39.4247,39.2776,39.3687,99200.0
2011-06-27 12:00:00,56.22,56.27,56.09,56.26,66100.0,39.3687,39.4037,39.2776,39.3967,66100.0
2011-06-27 12:30:00,56.25,56.29,56.17,56.2,13800.0,39.3897,39.4177,39.3337,39.3547,13800.0
2011-06-27 13:00:00,56.16,56.24,56.16,56.2,6800.0,39.3266,39.3827,39.3266,39.3547,6800.0
2011-06-27 13:30:00,56.16,56.28,56.15,56.23,41200.0,39.3266,39.4107,39.3196,39.3757,41200.0
2011-06-27 14:00:00,56.23,56.43,56.23,56.38,105900.0,39.3757,39.5157,39.3757,39.4807,105900.0
2011-06-27 14:30:00,56.35,56.39,56.28,56.34,103600.0,39.4597,39.4877,39.4107,39.4527,103600.0
2011-06-27 15:00:00,56.34,56.35,56.11,56.17,160700.0,39.4527,39.4597,39.2916,39.3337,160700.0
2011-06-27 15:30:00,56.18,56.22,56.13,56.18,116300.0,39.3407,39.3687,39.3056,39.3407,116300.0
2011-06-28 09:30:00,57.12,57.12,56.59,56.66,100100.0,39.9989,39.9989,39.6278,39.6768,100100.0
2011-06-28 10:00:00,56.7,57.33,56.7,57.33,47900.0,39.7048,40.146,39.7048,40.146,47900.0
2011-06-28 10:30:00,57.36,57.42,57.05,57.1,142200.0,40.167,40.209,39.9499,39.9849,142200.0
2011-06-28 11:00:00,57.08,57.09,56.59,56.74,157100.0,39.9709,39.9779,39.6278,39.7328,157100.0
2011-06-28 11:30:00,56.76,56.93,56.74,56.91,38000.0,39.7468,39.8659,39.7328,39.8518,38000.0
2011-06-28 12:00:00,56.93,56.99,56.82,56.85,20600.0,39.8659,39.9079,39.7888,39.8098,20600.0
2011-06-28 12:30:00,56.86,56.97,56.86,56.89,23900.0,39.8168,39.8939,39.8168,39.8378,23900.0
2011-06-28 13:00:00,56.93,56.96,56.88,56.94,20600.0,39.8659,39.8869,39.8308,39.8729,20600.0
2011-06-28 13:30:00,56.94,56.95,56.83,56.88,60500.0,39.8729,39.8799,39.7958,39.8308,60500.0
2011-06-28 14:00:00,56.91,57.03,56.86,57.02,93300.0,39.8518,39.9359,39.8168,39.9289,93300.0
2011-06-28 14:30:00,57.01,57.08,57.0,57.04,38200.0,39.9219,39.9709,39.9149,39.9429,38200.0
2011-06-28 15:00:00,57.05,57.1,57.01,57.06,76800.0,39.9499,39.9849,39.9219,39.9569,76800.0
2011-06-28 15:30:00,57.07,57.24,57.04,57.23,132700.0,39.9639,40.0829,39.9429,40.0759,132700.0
2011-06-29 09:30:00,57.51,57.6,57.16,57.25,302700.0,40.272,40.335,40.0269,40.0899,302700.0
2011-06-29 10:00:00,57.25,57.33,57.06,57.28,100800.0,40.0899,40.146,39.9569,40.1109,100800.0
2011-06-29 10:30:00,57.31,57.86,57.29,57.81,141700.0,40.1319,40.5171,40.1179,40.4821,141700.0
2011-06-29 11:00:00,57.8,57.88,57.7,57.79,60700.0,40.4751,40.5311,40.4051,40.4681,60700.0
2011-06-29 11:30:00,57.8,57.8,57.56,57.61,56500.0,40.4751,40.4751,40.307,40.342,56500.0
2011-06-29 12:00:00,57.62,57.68,57.49,57.55,54800.0,40.349,40.391,40.258,40.3,54800.0
2011-06-29 12:30:00,57.55,57.57,57.47,57.52,37200.0,40.3,40.314,40.244,40.279,37200.0
2011-06-29 13:00:00,57.5,57.56,57.44,57.51,46000.0,40.265,40.307,40.223,40.272,46000.0
2011-06-29 13:30:00,57.51,57.6,57.45,57.51,62300.0,40.272,40.335,40.23,40.272,62300.0
2011-06-29 14:00:00,57.54,57.55,57.4,57.5,65000.0,40.293,40.3,40.195,40.265,65000.0
2011-06-29 14:30:00,57.5,57.57,57.41,57.52,54100.0,40.265,40.314,40.202,40.279,54100.0
2011-06-29 15:00:00,57.51,57.71,57.48,57.63,115300.0,40.272,40.4121,40.251,40.356,115300.0
2011-06-29 15:30:00,57.62,57.73,57.58,57.67,101100.0,40.349,40.4261,40.321,40.384,101100.0
2011-06-30 09:30:00,57.19,57.59,57.08,57.45,110500.0,40.0479,40.328,39.9709,40.23,110500.0
2011-06-30 10:00:00,57.45,57.82,57.39,57.69,31800.0,40.23,40.4891,40.188,40.398,31800.0
2011-06-30 10:30:00,57.67,57.67,57.37,57.66,101900.0,40.384,40.384,40.174,40.377,101900.0
2011-06-30 11:00:00,57.66,58.06,57.66,57.97,130000.0,40.377,40.6571,40.377,40.5941,130000.0
2011-06-30 11:30:00,57.96,58.14,57.94,58.11,35800.0,40.5871,40.7132,40.5731,40.6922,35800.0
2011-06-30 12:00:00,58.09,58.15,57.94,57.94,39800.0,40.6782,40.7202,40.5731,40.5731,39800.0
2011-06-30 12:30:00,57.94,58.07,57.93,58.05,20000.0,40.5731,40.6641,40.5661,40.6501,20000.0
2011-06-30 13:00:00,58.06,58.09,58.0,58.03,36600.0,40.6571,40.6782,40.6151,40.6361,36600.0
2011-06-30 13:30:00,58.04,58.06,57.95,58.01,43900.0,40.6431,40.6571,40.5801,40.6221,43900.0
2011-06-30 14:00:00,58.02,58.1,57.99,58.03,47100.0,40.6291,40.6852,40.6081,40.6361,47100.0
2011-06-30 14:30:00,58.03,58.14,58.01,58.11,42600.0,40.6361,40.7132,40.6221,40.6922,42600.0
2011-06-30 15:00:00,58.11,58.11,57.91,57.95,50600.0,40.6922,40.6922,40.5521,40.5801,50600.0
2011-06-30 15:30:00,57.95,58.07,57.95,58.03,119700.0,40.5801,40.6641,40.5801,40.6361,119700.0
2011-07-01 09:30:00,57.65,57.69,57.54,57.69,78900.0,40.37,40.398,40.293,40.398,78900.0
2011-07-01 10:00:00,57.73,58.27,57.73,58.06,181700.0,40.4261,40.8042,40.4261,40.6571,181700.0
2011-07-01 10:30:00,58.08,58.39,57.89,57.91,75400.0,40.6711,40.8882,40.5381,40.5521,75400.0
2011-07-01 11:00:00,57.93,58.06,57.91,57.99,70600.0,40.5661,40.6571,40.5521,40.6081,70600.0
2011-07-01 11:30:00,57.97,58.05,57.95,57.99,78800.0,40.5941,40.6501,40.5801,40.6081,78800.0
2011-07-01 12:00:00,57.99,58.08,57.98,58.06,27300.0,40.6081,40.6711,40.6011,40.6571,27300.0
2011-07-01 12:30:00,58.06,58.09,57.99,58.01,86800.0,40.6571,40.6782,40.6081,40.6221,86800.0
2011-07-01 13:00:00,58.01,58.09,57.99,58.05,74200.0,40.6221,40.6782,40.6081,40.6501,74200.0
2011-07-01 13:30:00,58.06,58.09,58.0,58.09,73500.0,40.6571,40.6782,40.6151,40.6782,73500.0
2011-07-01 14:00:00,58.08,58.08,58.0,58.06,44300.0,40.6711,40.6711,40.6151,40.6571,44300.0
2011-07-01 14:30:00,58.05,58.2,58.03,58.2,112800.0,40.6501,40.7552,40.6361,40.7552,112800.0
2011-07-01 15:00:00,58.19,58.21,58.05,58.08,129700.0,40.7482,40.7622,40.6501,40.6711,129700.0
2011-07-01 15:30:00,58.08,58.13,58.03,58.11,197500.0,40.6711,40.7062,40.6361,40.6922,197500.0
2011-07-05 09:30:00,58.85,58.85,58.51,58.54,214800.0,41.2104,41.2104,40.9723,40.9933,214800.0
2011-07-05 10:00:00,58.54,58.67,58.42,58.6,123600.0,40.9933,41.0843,40.9092,41.0353,123600.0
2011-07-05 10:30:00,58.56,58.6,58.3,58.43,50900.0,41.0073,41.0353,40.8252,40.9162,50900.0
2011-07-05 11:00:00,58.45,58.5,58.29,58.35,45900.0,40.9302,40.9653,40.8182,40.8602,45900.0
2011-07-05 11:30:00,58.32,58.4,58.26,58.37,19600.0,40.8392,40.8952,40.7972,40.8742,19600.0
2011-07-05 12:00:00,58.39,58.39,58.25,58.31,12300.0,40.8882,40.8882,40.7902,40.8322,12300.0
2011-07-05 12:30:00,58.31,58.31,58.21,58.3,65900.0,40.8322,40.8322,40.7622,40.8252,65900.0
2011-07-05 13:00:00,58.3,58.39,58.26,58.29,71900.0,40.8252,40.8882,40.7972,40.8182,71900.0
2011-07-05 13:30:00,58.29,58.38,58.27,58.35,100700.0,40.8182,40.8812,40.8042,40.8602,100700.0
2011-07-05 14:00:00,58.34,58.36,57.78,57.79,145200.0,40.8532,40.8672,40.4611,40.4681,145200.0
2011-07-05 14:30:00,57.78,58.05,57.76,58.03,98900.0,40.4611,40.6501,40.4471,40.6361,98900.0
2011-07-05 15:00:00,58.04,58.19,57.99,58.18,67100.0,40.6431,40.7482,40.6081,40.7412,67100.0
2011-07-05 15:30:00,58.19,58.22,58.01,58.05,153500.0,40.7482,40.7692,40.6221,40.6501,153500.0
2011-07-06 09:30:00,57.87,57.95,57.75,57.86,54000.0,40.5241,40.5801,40.4401,40.5171,54000.0
2011-07-06 10:00:00,57.86,57.92,57.38,57.54,61600.0,40.5171,40.5591,40.181,40.293,61600.0
2011-07-06 10:30:00,57.56,57.69,57.48,57.61,51200.0,40.307,40.398,40.251,40.342,51200.0
2011-07-06 11:00:00,57.6,57.75,57.54,57.75,42300.0,40.335,40.4401,40.293,40.4401,42300.0
2011-07-06 11:30:00,57.74,57.84,57.57,57.78,105200.0,40.4331,40.5031,40.314,40.4611,105200.0
2011-07-06 12:00:00,57.78,57.81,57.73,57.78,37500.0,40.4611,40.4821,40.4261,40.4611,37500.0
2011-07-06 12:30:00,57.78,57.88,57.78,57.88,20700.0,40.4611,40.5311,40.4611,40.5311,20700.0
2011-07-06 13:00:00,57.88,57.9,57.83,57.84,16700.0,40.5311,40.5451,40.4961,40.5031,16700.0
2011-07-06 13:30:00,57.84,57.88,57.78,57.82,13100.0,40.5031,40.5311,40.4611,40.4891,13100.0
2011-07-06 14:00:00,57.82,57.83,57.65,57.7,29000.0,40.4891,40.4961,40.37,40.4051,29000.0
2011-07-06 14:30:00,57.7,57.9,57.7,57.79,49700.0,40.4051,40.5451,40.4051,40.4681,49700.0
2011-07-06 15:00:00,57.8,57.89,57.77,57.83,23100.0,40.4751,40.5381,40.4541,40.4961,23100.0
2011-07-06 15:30:00,57.82,57.96,57.81,57.92,143000.0,40.4891,40.5871,40.4821,40.5591,143000.0
2011-07-07 09:30:00,58.62,58.71,58.35,58.53,218100.0,41.0493,41.1123,40.8602,40.9863,218100.0
2011-07-07 10:00:00,58.54,58.75,58.45,58.65,66400.0,40.9933,41.1403,40.9302,41.0703,66400.0
2011-07-07 10:30:00,58.67,58.84,58.67,58.84,57100.0,41.0843,41.2033,41.0843,41.2033,57100.0
2011-07-07 11:00:00,58.81,59.06,58.76,58.82,106400.0,41.1823,41.3574,41.1473,41.1893,106400.0
2011-07-07 11:30:00,58.81,58.81,58.68,58.76,31000.0,41.1823,41.1823,41.0913,41.1473,31000.0
2011-07-07 12:00:00,58.75,58.83,58.62,58.76,30300.0,41.1403,41.1963,41.0493,41.1473,30300.0
2011-07-07 12:30:00,58.75,58.75,58.52,58.55,66400.0,41.1403,41.1403,40.9793,41.0003,66400.0
2011-07-07 13:00:00,58.53,58.74,58.53,58.68,44700.0,40.9863,41.1333,40.9863,41.0913,44700.0
2011-07-07 13:30:00,58.66,58.68,58.59,58.64,33400.0,41.0773,41.0913,41.0283,41.0633,33400.0
2011-07-07 14:00:00,58.64,58.72,58.59,58.7,82200.0,41.0633,41.1193,41.0283,41.1053,82200.0
2011-07-07 14:30:00,58.7,58.9,58.69,58.89,190300.0,41.1053,41.2454,41.0983,41.2384,190300.0
2011-07-07 15:00:00,58.88,58.96,58.86,58.91,120900.0,41.2314,41.2874,41.2174,41.2524,120900.0
2011-07-07 15:30:00,58.9,58.98,58.87,58.92,145400.0,41.2454,41.3014,41.2244,41.2594,145400.0
2011-07-08 09:30:00,57.84,58.25,57.84,58.21,137400.0,40.5031,40.7902,40.5031,40.7622,137400.0
2011-07-08 10:00:00,58.22,58.3,57.71,57.8,141800.0,40.7692,40.8252,40.4121,40.4751,141800.0
2011-07-08 10:30:00,57.78,57.96,57.66,57.74,87700.0,40.4611,40.5871,40.377,40.4331,87700.0
2011-07-08 11:00:00,57.74,57.74,57.35,57.42,113500.0,40.4331,40.4331,40.16,40.209,113500.0
2011-07-08 11:30:00,57.44,57.57,57.34,57.38,43900.0,40.223,40.314,40.153,40.181,43900.0
2011-07-08 12:00:00,57.39,57.54,57.39,57.42,31100.0,40.188,40.293,40.188,40.209,31100.0
2011-07-08 12:30:00,57.41,57.48,57.34,57.36,42200.0,40.202,40.251,40.153,40.167,42200.0
2011-07-08 13:00:00,57.35,57.4,57.22,57.35,45900.0,40.16,40.195,40.0689,40.16,45900.0
2011-07-08 13:30:00,57.36,57.52,57.35,57.41,83200.0,40.167,40.279,40.16,40.202,83200.0
2011-07-08 14:00:00,57.41,57.44,57.28,57.44,59700.0,40.202,40.223,40.1109,40.223,59700.0
2011-07-08 14:30:00,57.43,57.48,57.35,57.39,63100.0,40.216,40.251,40.16,40.188,63100.0
2011-07-08 15:00:00,57.39,57.5,57.35,57.43,47500.0,40.188,40.265,40.16,40.216,47500.0
2011-07-08 15:30:00,57.42,57.63,57.36,57.62,147500.0,40.209,40.356,40.167,40.349,147500.0
2011-07-11 09:30:00,55.41,55.78,55.39,55.71,439500.0,38.8015,39.0606,38.7874,39.0115,439500.0
2011-07-11 10:00:00,55.7,55.85,55.55,55.68,528900.0,39.0045,39.1096,38.8995,38.9905,528900.0
2011-07-11 10:30:00,55.68,56.0,55.57,55.59,138200.0,38.9905,39.2146,38.9135,38.9275,138200.0
2011-07-11 11:00:00,55.58,55.93,55.54,55.76,115800.0,38.9205,39.1656,38.8925,39.0465,115800.0
2011-07-11 11:30:00,55.77,55.81,55.62,55.62,24000.0,39.0535,39.0816,38.9485,38.9485,24000.0
2011-07-11 12:00:00,55.63,55.81,55.62,55.73,82700.0,38.9555,39.0816,38.9485,39.0255,82700.0
2011-07-11 12:30:00,55.72,55.8,55.66,55.79,110200.0,39.0185,39.0746,38.9765,39.0676,110200.0
2011-07-11 13:00:00,55.78,55.81,55.68,55.78,55200.0,39.0606,39.0816,38.9905,39.0606,55200.0
2011-07-11 13:30:00,55.79,55.91,55.66,55.91,80400.0,39.0676,39.1516,38.9765,39.1516,80400.0
2011-07-11 14:00:00,55.9,56.01,55.76,55.77,104100.0,39.1446,39.2216,39.0465,39.0535,104100.0
2011-07-11 14:30:00,55.76,55.76,55.65,55.7,52300.0,39.0465,39.0465,38.9695,39.0045,52300.0
2011-07-11 15:00:00,55.73,56.09,55.73,55.8,378300.0,39.0255,39.2776,39.0255,39.0746,378300.0
2011-07-11 15:30:00,55.8,55.86,55.61,55.78,314000.0,39.0746,39.1166,38.9415,39.0606,314000.0
2011-07-12 09:30:00,54.56,54.82,54.54,54.73,1410100.0,38.2062,38.3883,38.1922,38.3253,1410100.0
2011-07-12 10:00:00,54.74,54.9,54.64,54.72,430000.0,38.3323,38.4443,38.2623,38.3183,430000.0
2011-07-12 10:30:00,54.74,54.78,54.5,54.53,218500.0,38.3323,38.3603,38.1642,38.1852,218500.0
2011-07-12 11:00:00,54.53,54.75,54.5,54.63,384700.0,38.1852,38.3393,38.1642,38.2553,384700.0
2011-07-12 11:30:00,54.64,54.84,54.64,54.8,228200.0,38.2623,38.4023,38.2623,38.3743,228200.0
2011-07-12 12:00:00,54.78,54.85,54.72,54.84,99000.0,38.3603,38.4093,38.3183,38.4023,99000.0
2011-07-12 12:30:00,54.83,54.89,54.78,54.84,49700.0,38.3953,38.4373,38.3603,38.4023,49700.0
2011-07-12 13:00:00,54.86,55.0,54.81,54.84,53700.0,38.4163,38.5143,38.3813,38.4023,53700.0
2011-07-12 13:30:00,54.83,54.83,54.76,54.78,56100.0,38.3953,38.3953,38.3463,38.3603,56100.0
2011-07-12 14:00:00,54.8,55.23,54.78,55.15,113600.0,38.3743,38.6754,38.3603,38.6194,113600.0
2011-07-12 14:30:00,55.15,55.18,54.99,55.01,107800.0,38.6194,38.6404,38.5073,38.5213,107800.0
2011-07-12 15:00:00,54.99,55.02,54.73,54.77,193300.0,38.5073,38.5284,38.3253,38.3533,193300.0
2011-07-12 15:30:00,54.77,54.81,54.65,54.71,459900.0,38.3533,38.3813,38.2693,38.3113,459900.0
2011-07-13 09:30:00,54.06,54.51,54.04,54.31,545700.0,37.8561,38.1712,37.8421,38.0312,545700.0
2011-07-13 10:00:00,54.31,55.05,54.3,54.86,271200.0,38.0312,38.5494,38.0242,38.4163,271200.0
2011-07-13 10:30:00,54.87,55.11,54.85,55.05,154300.0,38.4233,38.5914,38.4093,38.5494,154300.0
2011-07-13 11:00:00,55.06,55.1,54.87,55.05,176600.0,38.5564,38.5844,38.4233,38.5494,176600.0
2011-07-13 11:30:00,55.06,55.08,54.84,54.93,167500.0,38.5564,38.5704,38.4023,38.4653,167500.0
2011-07-13 12:00:00,54.93,55.12,54.91,55.11,81500.0,38.4653,38.5984,38.4513,38.5914,81500.0
2011-07-13 12:30:00,55.11,55.12,54.98,54.98,55200.0,38.5914,38.5984,38.5003,38.5003,55200.0
2011-07-13 13:00:00,55.0,55.09,54.96,54.96,63500.0,38.5143,38.5774,38.4863,38.4863,63500.0
2011-07-13 13:30:00,54.97,55.02,54.84,54.89,71700.0,38.4933,38.5284,38.4023,38.4373,71700.0
2011-07-13 14:00:00,54.9,55.05,54.83,54.84,107900.0,38.4443,38.5494,38.3953,38.4023,107900.0
2011-07-13 14:30:00,54.84,55.01,54.79,54.95,109500.0,38.4023,38.5213,38.3673,38.4793,109500.0
2011-07-13 15:00:00,54.94,55.01,54.65,54.73,127400.0,38.4723,38.5213,38.2693,38.3253,127400.0
2011-07-13 15:30:00,54.74,54.75,54.5,54.65,241300.0,38.3323,38.3393,38.1642,38.2693,241300.0
2011-07-14 09:30:00,55.91,55.95,55.67,55.91,467700.0,39.1516,39.1796,38.9835,39.1516,467700.0
2011-07-14 10:00:00,55.9,55.96,55.65,55.86,269800.0,39.1446,39.1866,38.9695,39.1166,269800.0
2011-07-14 10:30:00,55.86,55.88,55.35,55.45,135200.0,39.1166,39.1306,38.7594,38.8295,135200.0
2011-07-14 11:00:00,55.44,55.72,55.42,55.65,106600.0,38.8225,39.0185,38.8085,38.9695,106600.0
2011-07-14 11:30:00,55.63,55.65,55.55,55.58,63600.0,38.9555,38.9695,38.8995,38.9205,63600.0
2011-07-14 12:00:00,55.57,55.58,55.19,55.23,134200.0,38.9135,38.9205,38.6474,38.6754,134200.0
2011-07-14 12:30:00,55.24,55.25,54.99,55.02,137600.0,38.6824,38.6894,38.5073,38.5284,137600.0
2011-07-14 13:00:00,55.02,55.07,54.85,54.92,117500.0,38.5284,38.5634,38.4093,38.4583,117500.0
2011-07-14 13:30:00,54.94,55.28,54.91,55.1,145900.0,38.4723,38.7104,38.4513,38.5844,145900.0
2011-07-14 14:00:00,55.11,55.25,55.06,55.2,86100.0,38.5914,38.6894,38.5564,38.6544,86100.0
2011-07-14 14:30:00,55.18,55.21,55.04,55.1,75400.0,38.6404,38.6614,38.5424,38.5844,75400.0
2011-07-14 15:00:00,55.11,55.14,54.95,54.98,151800.0,38.5914,38.6124,38.4793,38.5003,151800.0
2011-07-14 15:30:00,54.97,55.18,54.96,55.14,484400.0,38.4933,38.6404,38.4863,38.6124,484400.0
2011-07-15 09:30:00,55.39,55.62,55.31,55.55,141100.0,38.7874,38.9485,38.7314,38.8995,141100.0
2011-07-15 10:00:00,55.57,55.8,55.32,55.46,118400.0,38.9135,39.0746,38.7384,38.8365,118400.0
2011-07-15 10:30:00,55.46,55.61,55.31,55.57,89800.0,38.8365,38.9415,38.7314,38.9135,89800.0
2011-07-15 11:00:00,55.57,55.84,55.55,55.72,84400.0,38.9135,39.1026,38.8995,39.0185,84400.0
2011-07-15 11:30:00,55.73,55.8,55.65,55.7,71000.0,39.0255,39.0746,38.9695,39.0045,71000.0
2011-07-15 12:00:00,55.69,55.94,55.69,55.88,206700.0,38.9975,39.1726,38.9975,39.1306,206700.0
2011-07-15 12:30:00,55.88,55.91,55.78,55.84,97600.0,39.1306,39.1516,39.0606,39.1026,97600.0
2011-07-15 13:00:00,55.82,55.95,55.77,55.91,120900.0,39.0886,39.1796,39.0535,39.1516,120900.0
2011-07-15 13:30:00,55.91,55.93,55.9,55.9,93300.0,39.1516,39.1656,39.1446,39.1446,93300.0
2011-07-15 14:00:00,55.9,55.97,55.89,55.97,126000.0,39.1446,39.1936,39.1376,39.1936,126000.0
2011-07-15 14:30:00,55.95,55.99,55.88,55.89,91300.0,39.1796,39.2076,39.1306,39.1376,91300.0
2011-07-15 15:00:00,55.89,56.03,55.86,56.0,98000.0,39.1376,39.2356,39.1166,39.2146,98000.0
2011-07-15 15:30:00,56.0,56.21,55.98,56.2,306900.0,39.2146,39.3617,39.2006,39.3547,306900.0
2011-07-18 09:30:00,55.33,55.66,55.0,55.12,143600.0,38.7454,38.9765,38.5143,38.5984,143600.0
2011-07-18 10:00:00,55.1,55.15,54.94,54.96,257800.0,38.5844,38.6194,38.4723,38.4863,257800.0
2011-07-18 10:30:00,54.95,54.99,54.76,54.89,242500.0,38.4793,38.5073,38.3463,38.4373,242500.0
2011-07-18 11:00:00,54.88,55.32,54.88,55.21,136300.0,38.4303,38.7384,38.4303,38.6614,136300.0
2011-07-18 11:30:00,55.21,55.29,55.11,55.17,124500.0,38.6614,38.7174,38.5914,38.6334,124500.0
2011-07-18 12:00:00,55.17,55.28,55.14,55.14,61500.0,38.6334,38.7104,38.6124,38.6124,61500.0
2011-07-18 12:30:00,55.14,55.16,55.06,55.11,41600.0,38.6124,38.6264,38.5564,38.5914,41600.0
2011-07-18 13:00:00,55.11,55.16,55.06,55.12,48700.0,38.5914,38.6264,38.5564,38.5984,48700.0
2011-07-18 13:30:00,55.13,55.33,55.13,55.25,99100.0,38.6054,38.7454,38.6054,38.6894,99100.0
2011-07-18 14:00:00,55.25,55.26,55.13,55.13,72600.0,38.6894,38.6964,38.6054,38.6054,72600.0
2011-07-18 14:30:00,55.13,55.19,55.1,55.17,90000.0,38.6054,38.6474,38.5844,38.6334,90000.0
2011-07-18 15:00:00,55.17,55.33,55.1,55.19,157900.0,38.6334,38.7454,38.5844,38.6474,157900.0
2011-07-18 15:30:00,55.2,55.47,55.15,55.44,219900.0,38.6544,38.8435,38.6194,38.8225,219900.0
2011-07-19 09:30:00,55.85,56.03,55.75,55.8,142900.0,39.1096,39.2356,39.0395,39.0746,142900.0
2011-07-19 10:00:00,55.81,55.98,55.74,55.87,86300.0,39.0816,39.2006,39.0325,39.1236,86300.0
2011-07-19 10:30:00,55.89,55.9,55.73,55.79,87900.0,39.1376,39.1446,39.0255,39.0676,87900.0
2011-07-19 11:00:00,55.81,55.9,55.72,55.77,153300.0,39.0816,39.1446,39.0185,39.0535,153300.0
2011-07-19 11:30:00,55.79,55.88,55.67,55.73,78100.0,39.0676,39.1306,38.9835,39.0255,78100.0
2011-07-19 12:00:00,55.73,55.97,55.73,55.97,59700.0,39.0255,39.1936,39.0255,39.1936,59700.0
2011-07-19 12:30:00,55.97,56.07,55.96,56.04,59300.0,39.1936,39.2636,39.1866,39.2426,59300.0
2011-07-19 13:00:00,56.04,56.18,55.97,56.16,58400.0,39.2426,39.3407,39.1936,39.3266,58400.0
2011-07-19 13:30:00,56.16,56.36,56.14,56.27,69200.0,39.3266,39.4667,39.3126,39.4037,69200.0
2011-07-19 14:00:00,56.28,56.5,56.24,56.5,196500.0,39.4107,39.5647,39.3827,39.5647,196500.0
2011-07-19 14:30:00,56.5,56.74,56.39,56.62,155500.0,39.5647,39.7328,39.4877,39.6488,155500.0
2011-07-19 15:00:00,56.63,56.63,56.44,56.47,194800.0,39.6558,39.6558,39.5227,39.5437,194800.0
2011-07-19 15:30:00,56.48,56.58,56.37,56.55,347100.0,39.5507,39.6208,39.4737,39.5998,347100.0
2011-07-20 09:30:00,56.92,57.06,56.73,56.88,168400.0,39.8588,39.9569,39.7258,39.8308,168400.0
2011-07-20 10:00:00,56.87,57.01,56.6,56.78,191200.0,39.8238,39.9219,39.6348,39.7608,191200.0
2011-07-20 10:30:00,56.75,56.85,56.52,56.56,237200.0,39.7398,39.8098,39.5787,39.6068,237200.0
2011-07-20 11:00:00,56.58,56.81,56.57,56.73,120900.0,39.6208,39.7818,39.6138,39.7258,120900.0
2011-07-20 11:30:00,56.73,56.96,56.69,56.88,102300.0,39.7258,39.8869,39.6978,39.8308,102300.0
2011-07-20 12:00:00,56.88,56.99,56.82,56.85,54000.0,39.8308,39.9079,39.7888,39.8098,54000.0
2011-07-20 12:30:00,56.85,57.0,56.8,57.0,69200.0,39.8098,39.9149,39.7748,39.9149,69200.0
2011-07-20 13:00:00,56.99,57.11,56.98,57.09,69500.0,39.9079,39.9919,39.9009,39.9779,69500.0
2011-07-20 13:30:00,57.09,57.16,57.06,57.13,88600.0,39.9779,40.0269,39.9569,40.0059,88600.0
2011-07-20 14:00:00,57.12,57.15,57.05,57.09,78200.0,39.9989,40.0199,39.9499,39.9779,78200.0
2011-07-20 14:30:00,57.09,57.11,57.0,57.02,76800.0,39.9779,39.9919,39.9149,39.9289,76800.0
2011-07-20 15:00:00,57.02,57.02,56.88,56.9,95500.0,39.9289,39.9289,39.8308,39.8448,95500.0
2011-07-20 15:30:00,56.9,57.01,56.85,57.0,158000.0,39.8448,39.9219,39.8098,39.9149,158000.0
2011-07-21 09:30:00,57.73,57.98,57.53,57.73,224300.0,40.4261,40.6011,40.286,40.4261,224300.0
2011-07-21 10:00:00,57.71,58.28,57.67,58.22,221700.0,40.4121,40.8112,40.384,40.7692,221700.0
2011-07-21 10:30:00,58.21,58.33,58.01,58.02,193200.0,40.7622,40.8462,40.6221,40.6291,193200.0
2011-07-21 11:00:00,58.03,58.26,57.88,58.04,129900.0,40.6361,40.7972,40.5311,40.6431,129900.0
2011-07-21 11:30:00,58.04,58.28,57.98,58.15,105000.0,40.6431,40.8112,40.6011,40.7202,105000.0
2011-07-21 12:00:00,58.16,58.2,58.03,58.12,66400.0,40.7272,40.7552,40.6361,40.6992,66400.0
2011-07-21 12:30:00,58.11,58.3,58.09,58.26,90100.0,40.6922,40.8252,40.6782,40.7972,90100.0
2011-07-21 13:00:00,58.26,58.26,58.15,58.21,76300.0,40.7972,40.7972,40.7202,40.7622,76300.0
2011-07-21 13:30:00,58.19,58.22,58.15,58.19,41100.0,40.7482,40.7692,40.7202,40.7482,41100.0
2011-07-21 14:00:00,58.18,58.2,58.1,58.15,75100.0,40.7412,40.7552,40.6852,40.7202,75100.0
2011-07-21 14:30:00,58.15,58.22,58.1,58.21,77600.0,40.7202,40.7692,40.6852,40.7622,77600.0
2011-07-21 15:00:00,58.2,58.27,58.15,58.2,87200.0,40.7552,40.8042,40.7202,40.7552,87200.0
2011-07-21 15:30:00,58.21,58.24,58.16,58.21,134700.0,40.7622,40.7832,40.7272,40.7622,134700.0
2011-07-22 09:30:00,59.01,59.17,58.72,58.78,221800.0,41.3224,41.4344,41.1193,41.1613,221800.0
2011-07-22 10:00:00,58.75,58.92,58.62,58.74,206800.0,41.1403,41.2594,41.0493,41.1333,206800.0
2011-07-22 10:30:00,58.74,59.08,58.72,59.06,131600.0,41.1333,41.3714,41.1193,41.3574,131600.0
2011-07-22 11:00:00,59.06,59.35,58.92,59.29,249600.0,41.3574,41.5605,41.2594,41.5185,249600.0
2011-07-22 11:30:00,59.28,59.35,59.2,59.22,64900.0,41.5115,41.5605,41.4554,41.4694,64900.0
2011-07-22 12:00:00,59.23,59.23,59.15,59.19,52500.0,41.4764,41.4764,41.4204,41.4484,52500.0
2011-07-22 12:30:00,59.19,59.25,59.14,59.19,105800.0,41.4484,41.4905,41.4134,41.4484,105800.0
2011-07-22 13:00:00,59.2,59.2,59.07,59.08,64100.0,41.4554,41.4554,41.3644,41.3714,64100.0
2011-07-22 13:30:00,59.07,59.17,59.06,59.16,108800.0,41.3644,41.4344,41.3574,41.4274,108800.0
2011-07-22 14:00:00,59.17,59.17,59.01,59.01,58200.0,41.4344,41.4344,41.3224,41.3224,58200.0
2011-07-22 14:30:00,59.02,59.12,59.02,59.1,48800.0,41.3294,41.3994,41.3294,41.3854,48800.0
2011-07-22 15:00:00,59.1,59.14,59.1,59.1,75000.0,41.3854,41.4134,41.3854,41.3854,75000.0
2011-07-22 15:30:00,59.09,59.26,59.08,59.26,211800.0,41.3784,41.4975,41.3714,41.4975,211800.0
2011-07-25 09:30:00,59.55,59.69,59.31,59.45,336800.0,41.7005,41.7986,41.5325,41.6305,336800.0
2011-07-25 10:00:00,59.47,59.52,59.12,59.45,143300.0,41.6445,41.6795,41.3994,41.6305,143300.0
2011-07-25 10:30:00,59.45,59.47,59.16,59.33,105600.0,41.6305,41.6445,41.4274,41.5465,105600.0
2011-07-25 11:00:00,59.32,59.57,59.25,59.46,93800.0,41.5395,41.7145,41.4905,41.6375,93800.0
2011-07-25 11:30:00,59.47,59.47,59.25,59.29,57000.0,41.6445,41.6445,41.4905,41.5185,57000.0
2011-07-25 12:00:00,59.29,59.3,59.25,59.27,38300.0,41.5185,41.5255,41.4905,41.5045,38300.0
2011-07-25 12:30:00,59.28,59.32,59.23,59.29,80500.0,41.5115,41.5395,41.4764,41.5185,80500.0
2011-07-25 13:00:00,59.3,59.35,59.24,59.28,49000.0,41.5255,41.5605,41.4835,41.5115,49000.0
2011-07-25 13:30:00,59.27,59.34,59.26,59.29,38200.0,41.5045,41.5535,41.4975,41.5185,38200.0
2011-07-25 14:00:00,59.29,59.39,59.28,59.35,54100.0,41.5185,41.5885,41.5115,41.5605,54100.0
2011-07-25 14:30:00,59.36,59.36,59.14,59.18,94400.0,41.5675,41.5675,41.4134,41.4414,94400.0
2011-07-25 15:00:00,59.18,59.27,59.14,59.26,103400.0,41.4414,41.5045,41.4134,41.4975,103400.0
2011-07-25 15:30:00,59.26,59.29,59.07,59.11,117100.0,41.4975,41.5185,41.3644,41.3924,117100.0
2011-07-26 09:30:00,59.71,59.74,59.27,59.34,203500.0,41.8126,41.8336,41.5045,41.5535,203500.0
2011-07-26 10:00:00,59.33,59.57,59.29,59.39,238100.0,41.5465,41.7145,41.5185,41.5885,238100.0
2011-07-26 10:30:00,59.42,59.76,59.37,59.5,148300.0,41.6095,41.8476,41.5745,41.6655,148300.0
2011-07-26 11:00:00,59.49,59.7,59.41,59.57,82400.0,41.6585,41.8056,41.6025,41.7145,82400.0
2011-07-26 11:30:00,59.57,59.62,59.3,59.31,72300.0,41.7145,41.7496,41.5255,41.5325,72300.0
2011-07-26 12:00:00,59.31,59.44,59.29,59.44,50300.0,41.5325,41.6235,41.5185,41.6235,50300.0
2011-07-26 12:30:00,59.39,59.42,59.31,59.35,56100.0,41.5885,41.6095,41.5325,41.5605,56100.0
2011-07-26 13:00:00,59.34,59.46,59.3,59.46,42700.0,41.5535,41.6375,41.5255,41.6375,42700.0
2011-07-26 13:30:00,59.44,59.64,59.43,59.56,73300.0,41.6235,41.7636,41.6165,41.7075,73300.0
2011-07-26 14:00:00,59.56,59.68,59.53,59.56,56200.0,41.7075,41.7916,41.6865,41.7075,56200.0
2011-07-26 14:30:00,59.55,59.57,59.44,59.45,55800.0,41.7005,41.7145,41.6235,41.6305,55800.0
2011-07-26 15:00:00,59.44,59.46,59.3,59.31,109500.0,41.6235,41.6375,41.5255,41.5325,109500.0
2011-07-26 15:30:00,59.31,59.35,59.24,59.32,157800.0,41.5325,41.5605,41.4835,41.5395,157800.0
2011-07-27 09:30:00,58.95,59.08,58.69,58.79,241400.0,41.2804,41.3714,41.0983,41.1683,241400.0
2011-07-27 10:00:00,58.78,58.89,58.25,58.38,132400.0,41.1613,41.2384,40.7902,40.8812,132400.0
2011-07-27 10:30:00,58.39,58.63,58.27,58.47,140500.0,40.8882,41.0563,40.8042,40.9443,140500.0
2011-07-27 11:00:00,58.45,58.56,58.33,58.54,56600.0,40.9302,41.0073,40.8462,40.9933,56600.0
2011-07-27 11:30:00,58.6,58.73,58.5,58.68,108800.0,41.0353,41.1263,40.9653,41.0913,108800.0
2011-07-27 12:00:00,58.67,58.69,58.36,58.43,73800.0,41.0843,41.0983,40.8672,40.9162,73800.0
2011-07-27 12:30:00,58.47,58.52,58.4,58.43,37900.0,40.9443,40.9793,40.8952,40.9162,37900.0
2011-07-27 13:00:00,58.46,58.46,58.26,58.33,57800.0,40.9372,40.9372,40.7972,40.8462,57800.0
2011-07-27 13:30:00,58.31,58.34,58.17,58.19,88700.0,40.8322,40.8532,40.7342,40.7482,88700.0
2011-07-27 14:00:00,58.18,58.2,57.98,58.01,107000.0,40.7412,40.7552,40.6011,40.6221,107000.0
2011-07-27 14:30:00,58.0,58.14,57.92,58.1,83300.0,40.6151,40.7132,40.5591,40.6852,83300.0
2011-07-27 15:00:00,58.12,58.15,57.96,58.05,79900.0,40.6992,40.7202,40.5871,40.6501,79900.0
2011-07-27 15:30:00,58.05,58.11,57.89,58.04,114300.0,40.6501,40.6922,40.5381,40.6431,114300.0
2011-07-28 09:30:00,58.24,58.52,58.18,58.43,138100.0,40.7832,40.9793,40.7412,40.9162,138100.0
2011-07-28 10:00:00,58.44,58.81,58.25,58.62,116900.0,40.9232,41.1823,40.7902,41.0493,116900.0
2011-07-28 10:30:00,58.61,58.82,58.58,58.74,45700.0,41.0423,41.1893,41.0213,41.1333,45700.0
2011-07-28 11:00:00,58.72,58.97,58.63,58.92,70500.0,41.1193,41.2944,41.0563,41.2594,70500.0
2011-07-28 11:30:00,58.9,58.9,58.66,58.73,44900.0,41.2454,41.2454,41.0773,41.1263,44900.0
2011-07-28 12:00:00,58.72,58.75,58.67,58.73,20500.0,41.1193,41.1403,41.0843,41.1263,20500.0
2011-07-28 12:30:00,58.73,58.76,58.65,58.73,23300.0,41.1263,41.1473,41.0703,41.1263,23300.0
2011-07-28 13:00:00,58.73,58.76,58.65,58.73,38500.0,41.1263,41.1473,41.0703,41.1263,38500.0
2011-07-28 13:30:00,58.72,58.74,58.66,58.7,49200.0,41.1193,41.1333,41.0773,41.1053,49200.0
2011-07-28 14:00:00,58.71,58.75,58.63,58.71,72800.0,41.1123,41.1403,41.0563,41.1123,72800.0
2011-07-28 14:30:00,58.72,58.84,58.65,58.8,105700.0,41.1193,41.2033,41.0703,41.1753,105700.0
2011-07-28 15:00:00,58.76,58.78,58.55,58.55,71100.0,41.1473,41.1613,41.0003,41.0003,71100.0
2011-07-28 15:30:00,58.56,58.6,58.49,58.5,210400.0,41.0073,41.0353,40.9583,40.9653,210400.0
2011-07-29 09:30:00,57.66,57.89,57.42,57.76,299900.0,40.377,40.5381,40.209,40.4471,299900.0
2011-07-29 10:00:00,57.75,57.82,57.62,57.71,98200.0,40.4401,40.4891,40.349,40.4121,98200.0
2011-07-29 10:30:00,57.72,58.19,57.48,58.09,115600.0,40.4191,40.7482,40.251,40.6782,115600.0
2011-07-29 11:00:00,58.08,58.34,57.89,57.92,122800.0,40.6711,40.8532,40.5381,40.5591,122800.0
2011-07-29 11:30:00,57.91,58.02,57.79,57.81,37900.0,40.5521,40.6291,40.4681,40.4821,37900.0
2011-07-29 12:00:00,57.82,57.84,57.7,57.8,36600.0,40.4891,40.5031,40.4051,40.4751,36600.0
2011-07-29 12:30:00,57.8,57.81,57.68,57.7,30000.0,40.4751,40.4821,40.391,40.4051,30000.0
2011-07-29 13:00:00,57.7,57.75,57.65,57.66,26500.0,40.4051,40.4401,40.37,40.377,26500.0
2011-07-29 13:30:00,57.66,57.75,57.58,57.63,53700.0,40.377,40.4401,40.321,40.356,53700.0
2011-07-29 14:00:00,57.64,57.75,57.59,57.67,35200.0,40.363,40.4401,40.328,40.384,35200.0
2011-07-29 14:30:00,57.66,57.71,57.55,57.55,90000.0,40.377,40.4121,40.3,40.3,90000.0
2011-07-29 15:00:00,57.55,57.78,57.53,57.75,133500.0,40.3,40.4611,40.286,40.4401,133500.0
2011-07-29 15:30:00,57.74,57.75,57.54,57.58,208900.0,40.4331,40.4401,40.293,40.321,208900.0
2011-08-01 09:30:00,58.77,58.8,57.92,57.97,231500.0,41.1543,41.1753,40.5591,40.5941,231500.0
2011-08-01 10:00:00,57.95,57.95,57.04,57.2,225200.0,40.5801,40.5801,39.9429,40.0549,225200.0
2011-08-01 10:30:00,57.23,57.49,56.95,56.97,187700.0,40.0759,40.258,39.8799,39.8939,187700.0
2011-08-01 11:00:00,56.98,57.12,56.81,57.05,91100.0,39.9009,39.9989,39.7818,39.9499,91100.0
2011-08-01 11:30:00,57.04,57.08,56.73,56.92,119700.0,39.9429,39.9709,39.7258,39.8588,119700.0
2011-08-01 12:00:00,56.93,57.07,56.77,56.89,55400.0,39.8659,39.9639,39.7538,39.8378,55400.0
2011-08-01 12:30:00,56.9,57.25,56.88,57.24,96100.0,39.8448,40.0899,39.8308,40.0829,96100.0
2011-08-01 13:00:00,57.25,57.28,57.12,57.19,34100.0,40.0899,40.1109,39.9989,40.0479,34100.0
2011-08-01 13:30:00,57.2,57.31,57.2,57.27,38600.0,40.0549,40.1319,40.0549,40.1039,38600.0
2011-08-01 14:00:00,57.27,57.28,57.09,57.16,54300.0,40.1039,40.1109,39.9779,40.0269,54300.0
2011-08-01 14:30:00,57.14,57.45,57.13,57.44,84900.0,40.0129,40.23,40.0059,40.223,84900.0
2011-08-01 15:00:00,57.44,57.55,57.4,57.49,103600.0,40.223,40.3,40.195,40.258,103600.0
2011-08-01 15:30:00,57.51,57.55,57.28,57.36,146100.0,40.272,40.3,40.1109,40.167,146100.0
2011-08-02 09:30:00,56.81,57.28,56.81,57.15,152800.0,39.7818,40.1109,39.7818,40.0199,152800.0
2011-08-02 10:00:00,57.16,57.33,56.96,57.02,110600.0,40.0269,40.146,39.8869,39.9289,110600.0
2011-08-02 10:30:00,57.02,57.19,56.57,56.66,102500.0,39.9289,40.0479,39.6138,39.6768,102500.0
2011-08-02 11:00:00,56.66,56.75,56.29,56.75,108300.0,39.6768,39.7398,39.4177,39.7398,108300.0
2011-08-02 11:30:00,56.72,56.82,56.59,56.72,47900.0,39.7188,39.7888,39.6278,39.7188,47900.0
2011-08-02 12:00:00,56.73,56.73,56.5,56.51,43400.0,39.7258,39.7258,39.5647,39.5717,43400.0
2011-08-02 12:30:00,56.55,56.55,56.06,56.17,113300.0,39.5998,39.5998,39.2566,39.3337,113300.0
2011-08-02 13:00:00,56.15,56.4,56.15,56.28,52500.0,39.3196,39.4947,39.3196,39.4107,52500.0
2011-08-02 13:30:00,56.29,56.31,56.06,56.11,109300.0,39.4177,39.4317,39.2566,39.2916,109300.0
2011-08-02 14:00:00,56.11,56.43,56.09,56.34,67700.0,39.2916,39.5157,39.2776,39.4527,67700.0
2011-08-02 14:30:00,56.34,56.45,56.25,56.44,44700.0,39.4527,39.5297,39.3897,39.5227,44700.0
2011-08-02 15:00:00,56.44,56.5,56.16,56.23,59600.0,39.5227,39.5647,39.3266,39.3757,59600.0
2011-08-02 15:30:00,56.25,56.26,55.99,56.01,154600.0,39.3897,39.3967,39.2076,39.2216,154600.0
2011-08-03 09:30:00,56.22,56.28,55.8,56.11,167100.0,39.3687,39.4107,39.0746,39.2916,167100.0
2011-08-03 10:00:00,56.05,56.23,55.73,55.92,122700.0,39.2496,39.3757,39.0255,39.1586,122700.0
2011-08-03 10:30:00,55.91,55.92,55.34,55.48,196700.0,39.1516,39.1586,38.7524,38.8505,196700.0
2011-08-03 11:00:00,55.48,55.61,55.26,55.36,156800.0,38.8505,38.9415,38.6964,38.7664,156800.0
2011-08-03 11:30:00,55.38,55.47,55.33,55.36,101200.0,38.7804,38.8435,38.7454,38.7664,101200.0
2011-08-03 12:00:00,55.37,55.47,55.35,55.37,150600.0,38.7734,38.8435,38.7594,38.7734,150600.0
2011-08-03 12:30:00,55.37,55.48,55.37,55.39,50200.0,38.7734,38.8505,38.7734,38.7874,50200.0
2011-08-03 13:00:00,55.38,55.5,55.37,55.46,48600.0,38.7804,38.8645,38.7734,38.8365,48600.0
2011-08-03 13:30:00,55.47,55.77,55.46,55.63,98500.0,38.8435,39.0535,38.8365,38.9555,98500.0
2011-08-03 14:00:00,55.64,55.75,55.49,55.53,96500.0,38.9625,39.0395,38.8575,38.8855,96500.0
2011-08-03 14:30:00,55.53,55.72,55.45,55.72,121700.0,38.8855,39.0185,38.8295,39.0185,121700.0
2011-08-03 15:00:00,55.72,55.94,55.68,55.78,124200.0,39.0185,39.1726,38.9905,39.0606,124200.0
2011-08-03 15:30:00,55.8,55.93,55.73,55.93,162900.0,39.0746,39.1656,39.0255,39.1656,162900.0
2011-08-04 09:30:00,54.69,55.15,54.56,54.79,495600.0,38.2973,38.6194,38.2062,38.3673,495600.0
2011-08-04 10:00:00,54.79,55.05,54.25,54.3,548100.0,38.3673,38.5494,37.9892,38.0242,548100.0
2011-08-04 10:30:00,54.29,54.46,53.81,54.09,311100.0,38.0172,38.1362,37.681,37.8771,311100.0
2011-08-04 11:00:00,54.1,54.25,53.54,53.74,546800.0,37.8841,37.9892,37.492,37.632,546800.0
2011-08-04 11:30:00,53.75,54.03,53.3,53.74,423200.0,37.639,37.8351,37.3239,37.632,423200.0
2011-08-04 12:00:00,53.73,54.11,53.65,54.05,218600.0,37.625,37.8911,37.569,37.8491,218600.0
2011-08-04 12:30:00,54.04,54.17,54.0,54.08,112400.0,37.8421,37.9331,37.8141,37.8701,112400.0
2011-08-04 13:00:00,54.08,54.23,54.04,54.18,132700.0,37.8701,37.9751,37.8421,37.9401,132700.0
2011-08-04 13:30:00,54.17,54.18,53.9,53.9,110500.0,37.9331,37.9401,37.7441,37.7441,110500.0
2011-08-04 14:00:00,53.91,53.94,53.5,53.56,197100.0,37.7511,37.7721,37.464,37.506,197100.0
2011-08-04 14:30:00,53.56,53.91,53.52,53.72,123000.0,37.506,37.7511,37.478,37.618,123000.0
2011-08-04 15:00:00,53.71,53.82,53.53,53.6,191700.0,37.611,37.688,37.485,37.534,191700.0
2011-08-04 15:30:00,53.6,53.62,53.04,53.17,472400.0,37.534,37.548,37.1418,37.2329,472400.0
2011-08-05 09:30:00,53.71,53.99,52.65,52.76,395700.0,37.611,37.8071,36.8687,36.9458,395700.0
2011-08-05 10:00:00,52.78,53.84,52.59,53.75,324600.0,36.9598,37.702,36.8267,37.639,324600.0
2011-08-05 10:30:00,53.7,53.73,53.17,53.52,175500.0,37.604,37.625,37.2329,37.478,175500.0
2011-08-05 11:00:00,53.53,53.72,53.01,53.53,537300.0,37.485,37.618,37.1208,37.485,537300.0
2011-08-05 11:30:00,53.51,53.66,52.78,52.87,480500.0,37.471,37.576,36.9598,37.0228,480500.0
2011-08-05 12:00:00,52.85,53.83,52.69,53.67,255400.0,37.0088,37.695,36.8967,37.583,255400.0
2011-08-05 12:30:00,53.63,54.68,53.53,54.54,247900.0,37.555,38.2903,37.485,38.1922,247900.0
2011-08-05 13:00:00,54.58,55.03,54.48,54.92,135600.0,38.2202,38.5354,38.1502,38.4583,135600.0
2011-08-05 13:30:00,54.92,54.97,54.35,54.75,123000.0,38.4583,38.4933,38.0592,38.3393,123000.0
2011-08-05 14:00:00,54.72,54.8,54.24,54.47,129300.0,38.3183,38.3743,37.9821,38.1432,129300.0
2011-08-05 14:30:00,54.46,54.6,54.16,54.19,101000.0,38.1362,38.2342,37.9261,37.9471,101000.0
2011-08-05 15:00:00,54.22,54.24,53.83,53.85,133300.0,37.9681,37.9821,37.695,37.709,133300.0
2011-08-05 15:30:00,53.84,54.39,53.83,54.33,193700.0,37.702,38.0872,37.695,38.0452,193700.0
2011-08-08 09:30:00,52.34,52.66,52.08,52.28,681100.0,36.6517,36.8757,36.4696,36.6096,681100.0
2011-08-08 10:00:00,52.28,52.43,51.58,51.63,620700.0,36.6096,36.7147,36.1195,36.1545,620700.0
2011-08-08 10:30:00,51.69,52.21,51.51,51.84,400200.0,36.1965,36.5606,36.0704,36.3015,400200.0
2011-08-08 11:00:00,51.83,52.4,51.7,52.0,529600.0,36.2945,36.6937,36.2035,36.4136,529600.0
2011-08-08 11:30:00,52.0,52.13,51.84,51.96,277000.0,36.4136,36.5046,36.3015,36.3856,277000.0
2011-08-08 12:00:00,51.98,52.03,51.74,51.8,139200.0,36.3996,36.4346,36.2315,36.2735,139200.0
2011-08-08 12:30:00,51.79,52.1,51.76,52.03,223300.0,36.2665,36.4836,36.2455,36.4346,223300.0
2011-08-08 13:00:00,52.04,52.05,51.7,51.72,169900.0,36.4416,36.4486,36.2035,36.2175,169900.0
2011-08-08 13:30:00,51.72,51.8,51.42,51.45,113600.0,36.2175,36.2735,36.0074,36.0284,113600.0
2011-08-08 14:00:00,51.45,51.64,51.16,51.32,547000.0,36.0284,36.1615,35.8253,35.9374,547000.0
2011-08-08 14:30:00,51.32,51.64,51.02,51.05,265200.0,35.9374,36.1615,35.7273,35.7483,265200.0
2011-08-08 15:00:00,51.06,51.79,51.06,51.47,301700.0,35.7553,36.2665,35.7553,36.0424,301700.0
2011-08-08 15:30:00,51.47,51.53,51.09,51.35,521700.0,36.0424,36.0844,35.7763,35.9584,521700.0
2011-08-09 09:30:00,51.93,51.96,51.05,51.79,357600.0,36.3645,36.3856,35.7483,36.2665,357600.0
2011-08-09 10:00:00,51.77,51.87,51.37,51.8,306800.0,36.2525,36.3225,35.9724,36.2735,306800.0
2011-08-09 10:30:00,51.8,52.0,51.5,51.66,219200.0,36.2735,36.4136,36.0634,36.1755,219200.0
2011-08-09 11:00:00,51.66,52.17,51.4,52.08,332600.0,36.1755,36.5326,35.9934,36.4696,332600.0
2011-08-09 11:30:00,52.08,52.13,51.81,52.03,188900.0,36.4696,36.5046,36.2805,36.4346,188900.0
2011-08-09 12:00:00,52.05,52.1,51.93,52.0,239200.0,36.4486,36.4836,36.3645,36.4136,239200.0
2011-08-09 12:30:00,52.0,52.22,51.97,52.1,184400.0,36.4136,36.5676,36.3926,36.4836,184400.0
2011-08-09 13:00:00,52.1,52.3,52.09,52.2,146100.0,36.4836,36.6236,36.4766,36.5536,146100.0
2011-08-09 13:30:00,52.2,52.27,51.66,51.78,171600.0,36.5536,36.6026,36.1755,36.2595,171600.0
2011-08-09 14:00:00,51.78,52.05,50.91,51.63,242500.0,36.2595,36.4486,35.6503,36.1545,242500.0
2011-08-09 14:30:00,51.6,51.63,50.77,51.11,104100.0,36.1335,36.1545,35.5522,35.7903,104100.0
2011-08-09 15:00:00,51.14,52.03,50.97,51.89,273900.0,35.8113,36.4346,35.6923,36.3365,273900.0
2011-08-09 15:30:00,51.92,52.85,51.6,52.85,348900.0,36.3575,37.0088,36.1335,37.0088,348900.0
2011-08-10 09:30:00,51.43,51.64,50.8,51.01,646700.0,36.0144,36.1615,35.5733,35.7203,646700.0
2011-08-10 10:00:00,50.97,51.07,49.39,50.08,957800.0,35.6923,35.7623,34.5859,35.0691,957800.0
2011-08-10 10:30:00,50.1,50.63,49.84,50.31,403000.0,35.0831,35.4542,34.901,35.2301,403000.0
2011-08-10 11:00:00,50.31,50.55,49.95,50.07,543100.0,35.2301,35.3982,34.978,35.0621,543100.0
2011-08-10 11:30:00,50.09,50.42,49.95,50.35,201500.0,35.0761,35.3072,34.978,35.2581,201500.0
2011-08-10 12:00:00,50.34,50.68,50.08,50.1,65600.0,35.2511,35.4892,35.0691,35.0831,65600.0
2011-08-10 12:30:00,50.1,50.28,49.96,50.25,124800.0,35.0831,35.2091,34.985,35.1881,124800.0
2011-08-10 13:00:00,50.25,50.29,49.98,50.08,205500.0,35.1881,35.2161,34.999,35.0691,205500.0
2011-08-10 13:30:00,50.08,50.32,50.0,50.3,182000.0,35.0691,35.2371,35.013,35.2231,182000.0
2011-08-10 14:00:00,50.29,50.87,50.16,50.82,350700.0,35.2161,35.6223,35.1251,35.5873,350700.0
2011-08-10 14:30:00,50.85,50.85,50.27,50.42,265700.0,35.6083,35.6083,35.2021,35.3072,265700.0
2011-08-10 15:00:00,50.43,50.43,50.0,50.03,228300.0,35.3142,35.3142,35.013,35.0341,228300.0
2011-08-10 15:30:00,50.03,50.16,49.72,49.73,481400.0,35.0341,35.1251,34.817,34.824,481400.0
2011-08-11 09:30:00,49.11,49.68,49.05,49.66,973600.0,34.3898,34.789,34.3478,34.775,973600.0
2011-08-11 10:00:00,49.66,50.71,49.6,50.47,495200.0,34.775,35.5102,34.7329,35.3422,495200.0
2011-08-11 10:30:00,50.5,51.49,50.41,51.18,206000.0,35.3632,36.0564,35.3001,35.8394,206000.0
2011-08-11 11:00:00,51.16,51.59,50.87,51.35,322700.0,35.8253,36.1265,35.6223,35.9584,322700.0
2011-08-11 11:30:00,51.37,51.61,51.17,51.29,172500.0,35.9724,36.1405,35.8323,35.9164,172500.0
2011-08-11 12:00:00,51.35,51.61,51.29,51.36,135800.0,35.9584,36.1405,35.9164,35.9654,135800.0
2011-08-11 12:30:00,51.34,51.73,51.33,51.64,111200.0,35.9514,36.2245,35.9444,36.1615,111200.0
2011-08-11 13:00:00,51.65,51.69,51.33,51.36,137300.0,36.1685,36.1965,35.9444,35.9654,137300.0
2011-08-11 13:30:00,51.4,51.58,51.28,51.57,118400.0,35.9934,36.1195,35.9094,36.1125,118400.0
2011-08-11 14:00:00,51.57,51.79,51.5,51.65,118900.0,36.1125,36.2665,36.0634,36.1685,118900.0
2011-08-11 14:30:00,51.65,51.67,51.44,51.62,107200.0,36.1685,36.1825,36.0214,36.1475,107200.0
2011-08-11 15:00:00,51.61,51.75,51.55,51.7,331300.0,36.1405,36.2385,36.0984,36.2035,331300.0
2011-08-11 15:30:00,51.7,51.85,51.5,51.5,248400.0,36.2035,36.3085,36.0634,36.0634,248400.0
2011-08-12 09:30:00,54.64,54.99,54.36,54.48,372000.0,38.2623,38.5073,38.0662,38.1502,372000.0
2011-08-12 10:00:00,54.52,54.59,53.84,54.16,380700.0,38.1782,38.2272,37.702,37.9261,380700.0
2011-08-12 10:30:00,54.16,54.24,53.84,54.2,298900.0,37.9261,37.9821,37.702,37.9541,298900.0
2011-08-12 11:00:00,54.19,54.41,53.93,54.41,194700.0,37.9471,38.1012,37.7651,38.1012,194700.0
2011-08-12 11:30:00,54.38,54.81,54.36,54.8,146200.0,38.0802,38.3813,38.0662,38.3743,146200.0
2011-08-12 12:00:00,54.8,54.84,54.55,54.63,231700.0,38.3743,38.4023,38.1992,38.2553,231700.0
2011-08-12 12:30:00,54.62,54.68,54.53,54.61,72200.0,38.2482,38.2903,38.1852,38.2412,72200.0
2011-08-12 13:00:00,54.62,54.8,54.62,54.79,77800.0,38.2482,38.3743,38.2482,38.3673,77800.0
2011-08-12 13:30:00,54.78,54.98,54.74,54.83,144400.0,38.3603,38.5003,38.3323,38.3953,144400.0
2011-08-12 14:00:00,54.84,54.89,54.52,54.64,255000.0,38.4023,38.4373,38.1782,38.2623,255000.0
2011-08-12 14:30:00,54.63,54.8,54.57,54.79,149400.0,38.2553,38.3743,38.2132,38.3673,149400.0
2011-08-12 15:00:00,54.78,54.83,54.48,54.54,266400.0,38.3603,38.3953,38.1502,38.1922,266400.0
2011-08-12 15:30:00,54.55,54.66,54.47,54.63,238100.0,38.1992,38.2763,38.1432,38.2553,238100.0
2011-08-15 09:30:00,55.2,55.55,55.15,55.41,179300.0,38.6544,38.8995,38.6194,38.8015,179300.0
2011-08-15 10:00:00,55.44,55.7,55.36,55.64,200200.0,38.8225,39.0045,38.7664,38.9625,200200.0
2011-08-15 10:30:00,55.66,55.68,55.31,55.35,100600.0,38.9765,38.9905,38.7314,38.7594,100600.0
2011-08-15 11:00:00,55.34,55.54,55.02,55.15,89000.0,38.7524,38.8925,38.5284,38.6194,89000.0
2011-08-15 11:30:00,55.16,55.19,55.0,55.11,30800.0,38.6264,38.6474,38.5143,38.5914,30800.0
2011-08-15 12:00:00,55.09,55.31,55.09,55.22,35600.0,38.5774,38.7314,38.5774,38.6684,35600.0
2011-08-15 12:30:00,55.22,55.32,55.19,55.23,30800.0,38.6684,38.7384,38.6474,38.6754,30800.0
2011-08-15 13:00:00,55.23,55.31,55.13,55.2,32900.0,38.6754,38.7314,38.6054,38.6544,32900.0
2011-08-15 13:30:00,55.21,55.26,55.16,55.25,47200.0,38.6614,38.6964,38.6264,38.6894,47200.0
2011-08-15 14:00:00,55.27,55.44,55.25,55.4,48200.0,38.7034,38.8225,38.6894,38.7945,48200.0
2011-08-15 14:30:00,55.4,55.46,55.34,55.43,48900.0,38.7945,38.8365,38.7524,38.8155,48900.0
2011-08-15 15:00:00,55.42,55.56,55.41,55.51,75500.0,38.8085,38.9065,38.8015,38.8715,75500.0
2011-08-15 15:30:00,55.52,55.54,55.33,55.47,144000.0,38.8785,38.8925,38.7454,38.8435,144000.0
2011-08-16 09:30:00,55.43,55.76,55.37,55.63,106000.0,38.8155,39.0465,38.7734,38.9555,106000.0
2011-08-16 10:00:00,55.63,55.89,55.59,55.82,171500.0,38.9555,39.1376,38.9275,39.0886,171500.0
2011-08-16 10:30:00,55.82,56.11,55.64,56.09,105500.0,39.0886,39.2916,38.9625,39.2776,105500.0
2011-08-16 11:00:00,56.07,56.11,55.88,55.99,130800.0,39.2636,39.2916,39.1306,39.2076,130800.0
2011-08-16 11:30:00,55.96,56.2,55.96,56.16,53700.0,39.1866,39.3547,39.1866,39.3266,53700.0
2011-08-16 12:00:00,56.15,56.61,55.98,56.06,124900.0,39.3196,39.6418,39.2006,39.2566,124900.0
2011-08-16 12:30:00,56.06,56.21,55.85,55.87,44100.0,39.2566,39.3617,39.1096,39.1236,44100.0
2011-08-16 13:00:00,55.87,55.89,55.61,55.77,94700.0,39.1236,39.1376,38.9415,39.0535,94700.0
2011-08-16 13:30:00,55.75,56.09,55.72,55.91,29500.0,39.0395,39.2776,39.0185,39.1516,29500.0
2011-08-16 14:00:00,55.9,56.0,55.76,55.8,81500.0,39.1446,39.2146,39.0465,39.0746,81500.0
2011-08-16 14:30:00,55.81,55.86,55.75,55.75,57400.0,39.0816,39.1166,39.0395,39.0395,57400.0
2011-08-16 15:00:00,55.74,55.99,55.72,55.99,89600.0,39.0325,39.2076,39.0185,39.2076,89600.0
2011-08-16 15:30:00,55.97,56.02,55.83,55.83,149100.0,39.1936,39.2286,39.0956,39.0956,149100.0
2011-08-17 09:30:00,56.77,57.15,56.71,57.1,218400.0,39.7538,40.0199,39.7118,39.9849,218400.0
2011-08-17 10:00:00,57.11,57.11,56.78,56.91,226100.0,39.9919,39.9919,39.7608,39.8518,226100.0
2011-08-17 10:30:00,56.9,56.99,56.72,56.77,210900.0,39.8448,39.9079,39.7188,39.7538,210900.0
2011-08-17 11:00:00,56.77,56.87,56.68,56.81,127100.0,39.7538,39.8238,39.6908,39.7818,127100.0
2011-08-17 11:30:00,56.82,56.85,56.26,56.31,98000.0,39.7888,39.8098,39.3967,39.4317,98000.0
2011-08-17 12:00:00,56.31,56.51,56.22,56.27,73100.0,39.4317,39.5717,39.3687,39.4037,73100.0
2011-08-17 12:30:00,56.31,56.39,56.0,56.08,81400.0,39.4317,39.4877,39.2146,39.2706,81400.0
2011-08-17 13:00:00,56.08,56.17,55.98,56.1,94700.0,39.2706,39.3337,39.2006,39.2846,94700.0
2011-08-17 13:30:00,56.08,56.11,55.95,56.02,87300.0,39.2706,39.2916,39.1796,39.2286,87300.0
2011-08-17 14:00:00,56.03,56.36,56.01,56.24,49800.0,39.2356,39.4667,39.2216,39.3827,49800.0
2011-08-17 14:30:00,56.23,56.27,56.03,56.21,51000.0,39.3757,39.4037,39.2356,39.3617,51000.0
2011-08-17 15:00:00,56.22,56.31,56.1,56.22,81700.0,39.3687,39.4317,39.2846,39.3687,81700.0
2011-08-17 15:30:00,56.23,56.3,56.14,56.22,138700.0,39.3757,39.4247,39.3126,39.3687,138700.0
2011-08-18 09:30:00,54.84,54.89,54.48,54.79,266300.0,38.4023,38.4373,38.1502,38.3673,266300.0
2011-08-18 10:00:00,54.74,54.88,54.09,54.66,1140000.0,38.3323,38.4303,37.8771,38.2763,1140000.0
2011-08-18 10:30:00,54.67,54.69,54.23,54.62,154500.0,38.2833,38.2973,37.9751,38.2482,154500.0
2011-08-18 11:00:00,54.63,54.7,54.24,54.58,168300.0,38.2553,38.3043,37.9821,38.2202,168300.0
2011-08-18 11:30:00,54.6,54.96,54.59,54.85,108500.0,38.2342,38.4863,38.2272,38.4093,108500.0
2011-08-18 12:00:00,54.84,54.85,54.59,54.65,66100.0,38.4023,38.4093,38.2272,38.2693,66100.0
2011-08-18 12:30:00,54.66,54.8,54.49,54.8,107500.0,38.2763,38.3743,38.1572,38.3743,107500.0
2011-08-18 13:00:00,54.77,54.82,54.34,54.48,54400.0,38.3533,38.3883,38.0522,38.1502,54400.0
2011-08-18 13:30:00,54.51,54.58,54.23,54.47,70900.0,38.1712,38.2202,37.9751,38.1432,70900.0
2011-08-18 14:00:00,54.47,54.82,54.46,54.68,51400.0,38.1432,38.3883,38.1362,38.2903,51400.0
2011-08-18 14:30:00,54.65,54.8,54.59,54.59,84000.0,38.2693,38.3743,38.2272,38.2272,84000.0
2011-08-18 15:00:00,54.58,54.6,54.36,54.53,90200.0,38.2202,38.2342,38.0662,38.1852,90200.0
2011-08-18 15:30:00,54.55,54.8,54.34,54.7,226600.0,38.1992,38.3743,38.0522,38.3043,226600.0
2011-08-19 09:30:00,53.64,54.51,53.62,54.43,243300.0,37.562,38.1712,37.548,38.1152,243300.0
2011-08-19 10:00:00,54.43,55.14,54.21,54.92,255300.0,38.1152,38.6124,37.9611,38.4583,255300.0
2011-08-19 10:30:00,54.92,54.98,54.61,54.62,189100.0,38.4583,38.5003,38.2412,38.2482,189100.0
2011-08-19 11:00:00,54.61,54.73,54.0,54.0,178600.0,38.2412,38.3253,37.8141,37.8141,178600.0
2011-08-19 11:30:00,54.01,54.48,53.92,54.47,113500.0,37.8211,38.1502,37.7581,38.1432,113500.0
2011-08-19 12:00:00,54.43,54.44,53.95,54.06,85100.0,38.1152,38.1222,37.7791,37.8561,85100.0
2011-08-19 12:30:00,54.07,54.19,53.98,54.08,85300.0,37.8631,37.9471,37.8001,37.8701,85300.0
2011-08-19 13:00:00,54.07,54.28,54.0,54.24,134200.0,37.8631,38.0102,37.8141,37.9821,134200.0
2011-08-19 13:30:00,54.24,54.26,54.01,54.2,183200.0,37.9821,37.9962,37.8211,37.9541,183200.0
2011-08-19 14:00:00,54.19,54.29,53.95,54.07,183600.0,37.9471,38.0172,37.7791,37.8631,183600.0
2011-08-19 14:30:00,54.09,54.14,53.94,53.99,137500.0,37.8771,37.9121,37.7721,37.8071,137500.0
2011-08-19 15:00:00,53.99,54.07,53.8,53.98,182200.0,37.8071,37.8631,37.674,37.8001,182200.0
2011-08-19 15:30:00,54.0,54.37,53.79,53.84,343000.0,37.8141,38.0732,37.667,37.702,343000.0
2011-08-22 09:30:00,55.79,55.8,54.98,55.16,188200.0,39.0676,39.0746,38.5003,38.6264,188200.0
2011-08-22 10:00:00,55.16,55.28,54.84,55.19,120600.0,38.6264,38.7104,38.4023,38.6474,120600.0
2011-08-22 10:30:00,55.17,55.31,54.53,54.63,95800.0,38.6334,38.7314,38.1852,38.2553,95800.0
2011-08-22 11:00:00,54.65,54.84,54.52,54.66,123000.0,38.2693,38.4023,38.1782,38.2763,123000.0
2011-08-22 11:30:00,54.65,54.73,54.4,54.45,40000.0,38.2693,38.3253,38.0942,38.1292,40000.0
2011-08-22 12:00:00,54.47,54.67,54.42,54.52,27300.0,38.1432,38.2833,38.1082,38.1782,27300.0
2011-08-22 12:30:00,54.52,54.68,54.39,54.65,90600.0,38.1782,38.2903,38.0872,38.2693,90600.0
2011-08-22 13:00:00,54.6,54.76,54.51,54.66,67800.0,38.2342,38.3463,38.1712,38.2763,67800.0
2011-08-22 13:30:00,54.65,54.68,54.5,54.68,42700.0,38.2693,38.2903,38.1642,38.2903,42700.0
2011-08-22 14:00:00,54.67,54.74,54.49,54.57,42000.0,38.2833,38.3323,38.1572,38.2132,42000.0
2011-08-22 14:30:00,54.57,54.59,54.41,54.44,25600.0,38.2132,38.2272,38.1012,38.1222,25600.0
2011-08-22 15:00:00,54.43,54.6,54.43,54.5,49000.0,38.1152,38.2342,38.1152,38.1642,49000.0
2011-08-22 15:30:00,54.5,54.54,54.27,54.37,122000.0,38.1642,38.1922,38.0032,38.0732,122000.0
2011-08-23 09:30:00,54.82,54.96,54.33,54.72,131500.0,38.3883,38.4863,38.0452,38.3183,131500.0
2011-08-23 10:00:00,54.66,55.12,54.59,55.03,179100.0,38.2763,38.5984,38.2272,38.5354,179100.0
2011-08-23 10:30:00,55.02,55.14,54.61,54.65,135400.0,38.5284,38.6124,38.2412,38.2693,135400.0
2011-08-23 11:00:00,54.71,54.8,54.56,54.8,103600.0,38.3113,38.3743,38.2062,38.3743,103600.0
2011-08-23 11:30:00,54.8,55.29,54.8,55.24,62200.0,38.3743,38.7174,38.3743,38.6824,62200.0
2011-08-23 12:00:00,55.27,55.29,55.02,55.16,68900.0,38.7034,38.7174,38.5284,38.6264,68900.0
2011-08-23 12:30:00,55.15,55.3,55.1,55.25,57100.0,38.6194,38.7244,38.5844,38.6894,57100.0
2011-08-23 13:00:00,55.26,55.32,55.11,55.15,36800.0,38.6964,38.7384,38.5914,38.6194,36800.0
2011-08-23 13:30:00,55.17,55.21,54.95,55.05,57000.0,38.6334,38.6614,38.4793,38.5494,57000.0
2011-08-23 14:00:00,55.07,55.17,54.91,55.11,59500.0,38.5634,38.6334,38.4513,38.5914,59500.0
2011-08-23 14:30:00,55.13,55.2,55.05,55.15,62500.0,38.6054,38.6544,38.5494,38.6194,62500.0
2011-08-23 15:00:00,55.16,55.43,55.15,55.29,106200.0,38.6264,38.8155,38.6194,38.7174,106200.0
2011-08-23 15:30:00,55.29,55.54,55.24,55.51,130000.0,38.7174,38.8925,38.6824,38.8715,130000.0
2011-08-24 09:30:00,53.07,53.58,53.03,53.57,351000.0,37.1628,37.52,37.1348,37.513,351000.0
2011-08-24 10:00:00,53.58,53.77,53.4,53.61,264200.0,37.52,37.653,37.3939,37.541,264200.0
2011-08-24 10:30:00,53.63,53.98,53.52,53.61,239500.0,37.555,37.8001,37.478,37.541,239500.0
2011-08-24 11:00:00,53.59,53.87,53.48,53.74,161200.0,37.527,37.7231,37.45,37.632,161200.0
2011-08-24 11:30:00,53.74,53.85,53.54,53.68,62200.0,37.632,37.709,37.492,37.59,62200.0
2011-08-24 12:00:00,53.66,53.78,53.5,53.76,69500.0,37.576,37.66,37.464,37.646,69500.0
2011-08-24 12:30:00,53.77,53.89,53.71,53.82,63100.0,37.653,37.7371,37.611,37.688,63100.0
2011-08-24 13:00:00,53.77,53.95,53.74,53.93,52700.0,37.653,37.7791,37.632,37.7651,52700.0
2011-08-24 13:30:00,53.94,53.99,53.73,53.87,66500.0,37.7721,37.8071,37.625,37.7231,66500.0
2011-08-24 14:00:00,53.94,53.96,53.75,53.83,41600.0,37.7721,37.7861,37.639,37.695,41600.0
2011-08-24 14:30:00,53.82,53.99,53.78,53.95,41900.0,37.688,37.8071,37.66,37.7791,41900.0
2011-08-24 15:00:00,53.98,54.07,53.9,53.97,39600.0,37.8001,37.8631,37.7441,37.7931,39600.0
2011-08-24 15:30:00,53.97,54.19,53.96,54.15,136500.0,37.7931,37.9471,37.7861,37.9191,136500.0
2011-08-25 09:30:00,54.07,54.48,53.41,53.46,230400.0,37.8631,38.1502,37.4009,37.4359,230400.0
2011-08-25 10:00:00,53.45,53.69,53.16,53.2,215200.0,37.4289,37.597,37.2259,37.2539,215200.0
2011-08-25 10:30:00,53.2,53.47,52.97,53.43,155700.0,37.2539,37.4429,37.0928,37.4149,155700.0
2011-08-25 11:00:00,53.44,53.68,53.23,53.64,90300.0,37.4219,37.59,37.2749,37.562,90300.0
2011-08-25 11:30:00,53.68,53.8,53.6,53.75,15300.0,37.59,37.674,37.534,37.639,15300.0
2011-08-25 12:00:00,53.78,53.8,53.58,53.68,52300.0,37.66,37.674,37.52,37.59,52300.0
2011-08-25 12:30:00,53.68,53.7,53.34,53.42,32600.0,37.59,37.604,37.3519,37.4079,32600.0
2011-08-25 13:00:00,53.4,53.5,53.31,53.38,77400.0,37.3939,37.464,37.3309,37.3799,77400.0
2011-08-25 13:30:00,53.38,53.44,53.23,53.37,53500.0,37.3799,37.4219,37.2749,37.3729,53500.0
2011-08-25 14:00:00,53.41,53.49,53.3,53.4,39300.0,37.4009,37.457,37.3239,37.3939,39300.0
2011-08-25 14:30:00,53.44,53.62,53.38,53.48,120600.0,37.4219,37.548,37.3799,37.45,120600.0
2011-08-25 15:00:00,53.43,53.62,53.35,53.48,50500.0,37.4149,37.548,37.3589,37.45,50500.0
2011-08-25 15:30:00,53.46,53.48,53.22,53.35,116400.0,37.4359,37.45,37.2679,37.3589,116400.0
2011-08-26 09:30:00,52.72,53.07,52.65,52.87,168000.0,36.9178,37.1628,36.8687,37.0228,168000.0
2011-08-26 10:00:00,52.87,53.35,52.29,53.14,138800.0,37.0228,37.3589,36.6166,37.2119,138800.0
2011-08-26 10:30:00,53.13,53.58,52.84,53.31,81200.0,37.2049,37.52,37.0018,37.3309,81200.0
2011-08-26 11:00:00,53.27,53.9,53.16,53.48,104400.0,37.3029,37.7441,37.2259,37.45,104400.0
2011-08-26 11:30:00,53.57,53.81,53.52,53.81,44300.0,37.513,37.681,37.478,37.681,44300.0
2011-08-26 12:00:00,53.81,54.1,53.79,53.99,46300.0,37.681,37.8841,37.667,37.8071,46300.0
2011-08-26 12:30:00,53.98,54.02,53.89,53.98,50600.0,37.8001,37.8281,37.7371,37.8001,50600.0
2011-08-26 13:00:00,53.95,54.1,53.92,53.95,20600.0,37.7791,37.8841,37.7581,37.7791,20600.0
2011-08-26 13:30:00,53.95,54.09,53.93,54.08,44700.0,37.7791,37.8771,37.7651,37.8701,44700.0
2011-08-26 14:00:00,54.07,54.08,53.9,53.95,30400.0,37.8631,37.8701,37.7441,37.7791,30400.0
2011-08-26 14:30:00,53.97,53.98,53.87,53.93,36200.0,37.7931,37.8001,37.7231,37.7651,36200.0
2011-08-26 15:00:00,53.95,53.95,53.75,53.8,68800.0,37.7791,37.7791,37.639,37.674,68800.0
2011-08-26 15:30:00,53.81,53.93,53.79,53.9,112900.0,37.681,37.7651,37.667,37.7441,112900.0
2011-08-29 09:30:00,54.89,54.89,54.52,54.72,144300.0,38.4373,38.4373,38.1782,38.3183,144300.0
2011-08-29 10:00:00,54.75,54.78,54.48,54.62,60300.0,38.3393,38.3603,38.1502,38.2482,60300.0
2011-08-29 10:30:00,54.64,54.66,54.51,54.64,72200.0,38.2623,38.2763,38.1712,38.2623,72200.0
2011-08-29 11:00:00,54.6,54.6,54.23,54.24,64800.0,38.2342,38.2342,37.9751,37.9821,64800.0
2011-08-29 11:30:00,54.28,54.48,54.22,54.48,25700.0,38.0102,38.1502,37.9681,38.1502,25700.0
2011-08-29 12:00:00,54.48,54.53,54.36,54.39,21800.0,38.1502,38.1852,38.0662,38.0872,21800.0
2011-08-29 12:30:00,54.37,54.41,54.33,54.33,34400.0,38.0732,38.1012,38.0452,38.0452,34400.0
2011-08-29 13:00:00,54.34,54.4,54.3,54.31,21600.0,38.0522,38.0942,38.0242,38.0312,21600.0
2011-08-29 13:30:00,54.31,54.32,54.21,54.23,26600.0,38.0312,38.0382,37.9611,37.9751,26600.0
2011-08-29 14:00:00,54.23,54.47,54.23,54.43,66100.0,37.9751,38.1432,37.9751,38.1152,66100.0
2011-08-29 14:30:00,54.43,54.65,54.4,54.62,76000.0,38.1152,38.2693,38.0942,38.2482,76000.0
2011-08-29 15:00:00,54.63,54.75,54.62,54.68,83900.0,38.2553,38.3393,38.2482,38.2903,83900.0
2011-08-29 15:30:00,54.68,54.75,54.66,54.72,113500.0,38.2903,38.3393,38.2763,38.3183,113500.0
2011-08-30 09:30:00,54.43,54.53,54.31,54.4,92300.0,38.1152,38.1852,38.0312,38.0942,92300.0
2011-08-30 10:00:00,54.37,54.4,54.08,54.23,119300.0,38.0732,38.0942,37.8701,37.9751,119300.0
2011-08-30 10:30:00,54.25,54.46,54.2,54.34,70300.0,37.9892,38.1362,37.9541,38.0522,70300.0
2011-08-30 11:00:00,54.37,54.84,54.36,54.78,49800.0,38.0732,38.4023,38.0662,38.3603,49800.0
2011-08-30 11:30:00,54.78,54.89,54.75,54.8,29100.0,38.3603,38.4373,38.3393,38.3743,29100.0
2011-08-30 12:00:00,54.8,54.84,54.7,54.7,40300.0,38.3743,38.4023,38.3043,38.3043,40300.0
2011-08-30 12:30:00,54.68,54.71,54.48,54.52,46100.0,38.2903,38.3113,38.1502,38.1782,46100.0
2011-08-30 13:00:00,54.5,54.77,54.46,54.7,79000.0,38.1642,38.3533,38.1362,38.3043,79000.0
2011-08-30 13:30:00,54.68,54.76,54.63,54.72,21100.0,38.2903,38.3463,38.2553,38.3183,21100.0
2011-08-30 14:00:00,54.72,54.91,54.62,54.89,27400.0,38.3183,38.4513,38.2482,38.4373,27400.0
2011-08-30 14:30:00,54.87,54.97,54.79,54.91,34100.0,38.4233,38.4933,38.3673,38.4513,34100.0
2011-08-30 15:00:00,54.95,54.95,54.79,54.88,43700.0,38.4793,38.4793,38.3673,38.4303,43700.0
2011-08-30 15:30:00,54.88,55.02,54.72,54.75,96500.0,38.4303,38.5284,38.3183,38.3393,96500.0
2011-08-31 09:30:00,55.42,55.61,55.36,55.53,178000.0,38.8085,38.9415,38.7664,38.8855,178000.0
2011-08-31 10:00:00,55.54,55.78,55.4,55.56,158300.0,38.8925,39.0606,38.7945,38.9065,158300.0
2011-08-31 10:30:00,55.56,55.63,55.28,55.31,54600.0,38.9065,38.9555,38.7104,38.7314,54600.0
2011-08-31 11:00:00,55.28,55.53,55.08,55.48,130100.0,38.7104,38.8855,38.5704,38.8505,130100.0
2011-08-31 11:30:00,55.47,55.57,55.38,55.42,41700.0,38.8435,38.9135,38.7804,38.8085,41700.0
2011-08-31 12:00:00,55.42,55.51,55.4,55.47,13900.0,38.8085,38.8715,38.7945,38.8435,13900.0
2011-08-31 12:30:00,55.42,55.5,55.32,55.39,67600.0,38.8085,38.8645,38.7384,38.7874,67600.0
2011-08-31 13:00:00,55.39,55.41,55.25,55.28,31700.0,38.7874,38.8015,38.6894,38.7104,31700.0
2011-08-31 13:30:00,55.28,55.37,55.14,55.16,48900.0,38.7104,38.7734,38.6124,38.6264,48900.0
2011-08-31 14:00:00,55.16,55.21,55.09,55.12,38200.0,38.6264,38.6614,38.5774,38.5984,38200.0
2011-08-31 14:30:00,55.12,55.15,54.92,55.08,56700.0,38.5984,38.6194,38.4583,38.5704,56700.0
2011-08-31 15:00:00,55.04,55.19,54.9,55.08,62400.0,38.5424,38.6474,38.4443,38.5704,62400.0
2011-08-31 15:30:00,55.08,55.33,55.05,55.25,122300.0,38.5704,38.7454,38.5494,38.6894,122300.0
2011-09-01 09:30:00,54.84,54.85,54.31,54.33,236500.0,38.4023,38.4093,38.0312,38.0452,236500.0
2011-09-01 10:00:00,54.3,55.25,54.29,54.72,256600.0,38.0242,38.6894,38.0172,38.3183,256600.0
2011-09-01 10:30:00,54.72,54.78,54.54,54.68,61700.0,38.3183,38.3603,38.1922,38.2903,61700.0
2011-09-01 11:00:00,54.69,54.84,54.57,54.83,47100.0,38.2973,38.4023,38.2132,38.3953,47100.0
2011-09-01 11:30:00,54.78,54.88,54.71,54.84,26900.0,38.3603,38.4303,38.3113,38.4023,26900.0
2011-09-01 12:00:00,54.84,54.86,54.74,54.85,14500.0,38.4023,38.4163,38.3323,38.4093,14500.0
2011-09-01 12:30:00,54.81,54.94,54.8,54.85,19800.0,38.3813,38.4723,38.3743,38.4093,19800.0
2011-09-01 13:00:00,54.84,54.94,54.81,54.84,34300.0,38.4023,38.4723,38.3813,38.4023,34300.0
2011-09-01 13:30:00,54.87,54.91,54.7,54.83,69300.0,38.4233,38.4513,38.3043,38.3953,69300.0
2011-09-01 14:00:00,54.82,54.91,54.73,54.9,82100.0,38.3883,38.4513,38.3253,38.4443,82100.0
2011-09-01 14:30:00,54.9,54.92,54.79,54.87,72800.0,38.4443,38.4583,38.3673,38.4233,72800.0
2011-09-01 15:00:00,54.85,54.97,54.75,54.94,103300.0,38.4093,38.4933,38.3393,38.4723,103300.0
2011-09-01 15:30:00,54.91,54.93,54.69,54.72,187700.0,38.4513,38.4653,38.2973,38.3183,187700.0
2011-09-02 09:30:00,54.15,54.57,53.96,54.53,96200.0,37.9191,38.2132,37.7861,38.1852,96200.0
2011-09-02 10:00:00,54.51,54.73,54.36,54.44,94600.0,38.1712,38.3253,38.0662,38.1222,94600.0
2011-09-02 10:30:00,54.41,54.48,54.18,54.44,54800.0,38.1012,38.1502,37.9401,38.1222,54800.0
2011-09-02 11:00:00,54.43,54.63,54.25,54.54,80100.0,38.1152,38.2553,37.9892,38.1922,80100.0
2011-09-02 11:30:00,54.52,54.63,54.46,54.5,28900.0,38.1782,38.2553,38.1362,38.1642,28900.0
2011-09-02 12:00:00,54.52,54.71,54.52,54.58,29200.0,38.1782,38.3113,38.1782,38.2202,29200.0
2011-09-02 12:30:00,54.63,54.72,54.6,54.68,17100.0,38.2553,38.3183,38.2342,38.2903,17100.0
2011-09-02 13:00:00,54.69,54.76,54.61,54.63,41000.0,38.2973,38.3463,38.2412,38.2553,41000.0
2011-09-02 13:30:00,54.67,54.73,54.62,54.65,36100.0,38.2833,38.3253,38.2482,38.2693,36100.0
2011-09-02 14:00:00,54.63,54.71,54.46,54.53,40400.0,38.2553,38.3113,38.1362,38.1852,40400.0
2011-09-02 14:30:00,54.53,54.53,54.35,54.43,30400.0,38.1852,38.1852,38.0592,38.1152,30400.0
2011-09-02 15:00:00,54.45,54.48,54.4,54.43,68200.0,38.1292,38.1502,38.0942,38.1152,68200.0
2011-09-02 15:30:00,54.44,54.53,54.37,54.37,152700.0,38.1222,38.1852,38.0732,38.0732,152700.0
2011-09-06 09:30:00,51.65,52.72,51.63,52.7,553700.0,36.1685,36.9178,36.1545,36.9037,553700.0
2011-09-06 10:00:00,52.7,53.0,52.4,52.46,332400.0,36.9037,37.1138,36.6937,36.7357,332400.0
2011-09-06 10:30:00,52.45,52.56,52.02,52.26,255300.0,36.7287,36.8057,36.4276,36.5956,255300.0
2011-09-06 11:00:00,52.22,52.43,51.96,52.34,232600.0,36.5676,36.7147,36.3856,36.6517,232600.0
2011-09-06 11:30:00,52.38,52.38,52.12,52.26,120700.0,36.6797,36.6797,36.4976,36.5956,120700.0
2011-09-06 12:00:00,52.26,52.54,52.25,52.49,108800.0,36.5956,36.7917,36.5886,36.7567,108800.0
2011-09-06 12:30:00,52.48,52.56,52.47,52.55,55300.0,36.7497,36.8057,36.7427,36.7987,55300.0
2011-09-06 13:00:00,52.56,52.64,52.5,52.64,66300.0,36.8057,36.8617,36.7637,36.8617,66300.0
2011-09-06 13:30:00,52.62,52.8,52.54,52.77,81200.0,36.8477,36.9738,36.7917,36.9528,81200.0
2011-09-06 14:00:00,52.76,53.0,52.75,52.95,172500.0,36.9458,37.1138,36.9388,37.0788,172500.0
2011-09-06 14:30:00,52.95,52.98,52.64,52.64,103500.0,37.0788,37.0998,36.8617,36.8617,103500.0
2011-09-06 15:00:00,52.65,52.82,52.62,52.69,202800.0,36.8687,36.9878,36.8477,36.8967,202800.0
2011-09-06 15:30:00,52.68,52.97,52.62,52.94,343300.0,36.8897,37.0928,36.8477,37.0718,343300.0
2011-09-07 09:30:00,52.74,52.94,52.58,52.88,181000.0,36.9318,37.0718,36.8197,37.0298,181000.0
2011-09-07 10:00:00,52.91,53.0,52.74,52.89,112600.0,37.0508,37.1138,36.9318,37.0368,112600.0
2011-09-07 10:30:00,52.89,52.99,52.58,52.82,119600.0,37.0368,37.1068,36.8197,36.9878,119600.0
2011-09-07 11:00:00,52.82,53.11,52.79,53.05,145400.0,36.9878,37.1909,36.9668,37.1488,145400.0
2011-09-07 11:30:00,53.05,53.05,52.96,52.99,15400.0,37.1488,37.1488,37.0858,37.1068,15400.0
2011-09-07 12:00:00,52.97,52.97,52.83,52.95,103800.0,37.0928,37.0928,36.9948,37.0788,103800.0
2011-09-07 12:30:00,52.95,53.07,52.94,53.05,66000.0,37.0788,37.1628,37.0718,37.1488,66000.0
2011-09-07 13:00:00,53.01,53.11,52.98,53.08,37400.0,37.1208,37.1909,37.0998,37.1698,37400.0
2011-09-07 13:30:00,53.08,53.14,53.01,53.14,52800.0,37.1698,37.2119,37.1208,37.2119,52800.0
2011-09-07 14:00:00,53.09,53.23,53.05,53.19,71200.0,37.1768,37.2749,37.1488,37.2469,71200.0
2011-09-07 14:30:00,53.2,53.32,53.16,53.3,227500.0,37.2539,37.3379,37.2259,37.3239,227500.0
2011-09-07 15:00:00,53.3,53.31,53.19,53.24,96200.0,37.3239,37.3309,37.2469,37.2819,96200.0
2011-09-07 15:30:00,53.24,53.37,53.21,53.37,172600.0,37.2819,37.3729,37.2609,37.3729,172600.0
2011-09-08 09:30:00,53.05,53.42,52.95,53.13,128600.0,37.1488,37.4079,37.0788,37.2049,128600.0
2011-09-08 10:00:00,53.09,53.27,52.92,53.18,66900.0,37.1768,37.3029,37.0578,37.2399,66900.0
2011-09-08 10:30:00,53.21,53.39,53.11,53.3,59800.0,37.2609,37.3869,37.1909,37.3239,59800.0
2011-09-08 11:00:00,53.33,53.45,53.23,53.27,90100.0,37.3449,37.4289,37.2749,37.3029,90100.0
2011-09-08 11:30:00,53.31,53.36,53.13,53.19,86400.0,37.3309,37.3659,37.2049,37.2469,86400.0
2011-09-08 12:00:00,53.17,53.26,53.05,53.16,57100.0,37.2329,37.2959,37.1488,37.2259,57100.0
2011-09-08 12:30:00,53.16,53.16,53.0,53.12,59000.0,37.2259,37.2259,37.1138,37.1979,59000.0
2011-09-08 13:00:00,53.13,53.13,53.0,53.03,50100.0,37.2049,37.2049,37.1138,37.1348,50100.0
2011-09-08 13:30:00,53.04,53.13,52.78,52.86,79300.0,37.1418,37.2049,36.9598,37.0158,79300.0
2011-09-08 14:00:00,52.82,52.9,52.74,52.8,32000.0,36.9878,37.0438,36.9318,36.9738,32000.0
2011-09-08 14:30:00,52.81,52.94,52.77,52.87,69100.0,36.9808,37.0718,36.9528,37.0228,69100.0
2011-09-08 15:00:00,52.9,52.9,52.67,52.78,147400.0,37.0438,37.0438,36.8827,36.9598,147400.0
2011-09-08 15:30:00,52.81,52.86,52.73,52.76,81400.0,36.9808,37.0158,36.9248,36.9458,81400.0
2011-09-09 09:30:00,51.41,51.74,51.05,51.29,250900.0,36.0004,36.2315,35.7483,35.9164,250900.0
2011-09-09 10:00:00,51.29,51.64,51.17,51.5,94500.0,35.9164,36.1615,35.8323,36.0634,94500.0
2011-09-09 10:30:00,51.51,51.77,51.37,51.54,102500.0,36.0704,36.2525,35.9724,36.0914,102500.0
2011-09-09 11:00:00,51.53,51.76,50.85,51.03,198100.0,36.0844,36.2455,35.6083,35.7343,198100.0
2011-09-09 11:30:00,51.04,51.19,50.91,50.95,98300.0,35.7413,35.8464,35.6503,35.6783,98300.0
2011-09-09 12:00:00,50.96,50.99,50.86,50.86,161300.0,35.6853,35.7063,35.6153,35.6153,161300.0
2011-09-09 12:30:00,50.87,51.01,50.72,50.98,110400.0,35.6223,35.7203,35.5172,35.6993,110400.0
2011-09-09 13:00:00,50.99,51.22,50.89,51.11,37200.0,35.7063,35.8674,35.6363,35.7903,37200.0
2011-09-09 13:30:00,51.12,51.12,51.0,51.05,59100.0,35.7973,35.7973,35.7133,35.7483,59100.0
2011-09-09 14:00:00,51.04,51.09,50.92,50.95,35300.0,35.7413,35.7763,35.6573,35.6783,35300.0
2011-09-09 14:30:00,50.95,51.1,50.88,50.98,67300.0,35.6783,35.7833,35.6293,35.6993,67300.0
2011-09-09 15:00:00,50.98,51.08,50.89,50.9,79800.0,35.6993,35.7693,35.6363,35.6433,79800.0
2011-09-09 15:30:00,50.9,51.12,50.89,51.03,236500.0,35.6433,35.7973,35.6363,35.7343,236500.0
2011-09-12 09:30:00,49.38,50.23,49.36,50.13,400400.0,34.5789,35.1741,34.5649,35.1041,400400.0
2011-09-12 10:00:00,50.14,50.15,49.7,49.7,314800.0,35.1111,35.1181,34.803,34.803,314800.0
2011-09-12 10:30:00,49.72,49.99,49.34,49.35,273900.0,34.817,35.006,34.5509,34.5579,273900.0
2011-09-12 11:00:00,49.37,49.75,49.29,49.6,202200.0,34.5719,34.838,34.5159,34.7329,202200.0
2011-09-12 11:30:00,49.59,49.74,49.54,49.6,55000.0,34.7259,34.831,34.6909,34.7329,55000.0
2011-09-12 12:00:00,49.6,49.65,49.48,49.56,48200.0,34.7329,34.768,34.6489,34.7049,48200.0
2011-09-12 12:30:00,49.57,49.58,49.43,49.58,97700.0,34.7119,34.7189,34.6139,34.7189,97700.0
2011-09-12 13:00:00,49.58,49.67,49.44,49.46,45600.0,34.7189,34.782,34.6209,34.6349,45600.0
2011-09-12 13:30:00,49.45,49.61,49.36,49.6,91200.0,34.6279,34.7399,34.5649,34.7329,91200.0
2011-09-12 14:00:00,49.59,49.59,49.32,49.36,123200.0,34.7259,34.7259,34.5369,34.5649,123200.0
2011-09-12 14:30:00,49.41,49.96,49.35,49.67,150600.0,34.5999,34.985,34.5579,34.782,150600.0
2011-09-12 15:00:00,49.66,49.9,49.55,49.8,167100.0,34.775,34.943,34.6979,34.873,167100.0
2011-09-12 15:30:00,49.84,50.26,49.82,50.23,361500.0,34.901,35.1951,34.887,35.1741,361500.0
2011-09-13 09:30:00,49.49,50.04,49.43,50.02,417900.0,34.6559,35.0411,34.6139,35.027,417900.0
2011-09-13 10:00:00,50.01,50.13,49.81,49.89,307700.0,35.02,35.1041,34.88,34.936,307700.0
2011-09-13 10:30:00,49.89,49.94,49.45,49.71,304600.0,34.936,34.971,34.6279,34.81,304600.0
2011-09-13 11:00:00,49.71,49.84,49.5,49.6,267900.0,34.81,34.901,34.6629,34.7329,267900.0
2011-09-13 11:30:00,49.62,49.99,49.62,49.86,105800.0,34.7469,35.006,34.7469,34.915,105800.0
2011-09-13 12:00:00,49.86,50.03,49.74,50.01,46200.0,34.915,35.0341,34.831,35.02,46200.0
2011-09-13 12:30:00,49.98,50.17,49.94,50.17,54700.0,34.999,35.1321,34.971,35.1321,54700.0
2011-09-13 13:00:00,50.15,50.27,50.15,50.25,48500.0,35.1181,35.2021,35.1181,35.1881,48500.0
2011-09-13 13:30:00,50.26,50.29,50.17,50.24,71200.0,35.1951,35.2161,35.1321,35.1811,71200.0
2011-09-13 14:00:00,50.22,50.32,50.14,50.31,56000.0,35.1671,35.2371,35.1111,35.2301,56000.0
2011-09-13 14:30:00,50.32,50.36,50.08,50.11,59200.0,35.2371,35.2651,35.0691,35.0901,59200.0
2011-09-13 15:00:00,50.13,50.16,49.9,50.09,90300.0,35.1041,35.1251,34.943,35.0761,90300.0
2011-09-13 15:30:00,50.09,50.24,50.07,50.17,151500.0,35.0761,35.1811,35.0621,35.1321,151500.0
2011-09-14 09:30:00,49.97,50.11,49.8,49.85,193500.0,34.992,35.0901,34.873,34.908,193500.0
2011-09-14 10:00:00,49.85,49.91,49.2,49.78,360400.0,34.908,34.95,34.4528,34.859,360400.0
2011-09-14 10:30:00,49.8,49.92,49.6,49.79,133600.0,34.873,34.957,34.7329,34.866,133600.0
2011-09-14 11:00:00,49.77,50.1,49.73,50.08,192900.0,34.852,35.0831,34.824,35.0691,192900.0
2011-09-14 11:30:00,50.09,50.22,49.98,50.1,72400.0,35.0761,35.1671,34.999,35.0831,72400.0
2011-09-14 12:00:00,50.15,50.33,50.14,50.33,18200.0,35.1181,35.2441,35.1111,35.2441,18200.0
2011-09-14 12:30:00,50.35,50.45,50.32,50.42,12500.0,35.2581,35.3282,35.2371,35.3072,12500.0
2011-09-14 13:00:00,50.41,50.52,50.41,50.44,59200.0,35.3001,35.3772,35.3001,35.3212,59200.0
2011-09-14 13:30:00,50.43,50.76,50.42,50.57,45200.0,35.3142,35.5452,35.3072,35.4122,45200.0
2011-09-14 14:00:00,50.55,50.77,50.55,50.67,38700.0,35.3982,35.5522,35.3982,35.4822,38700.0
2011-09-14 14:30:00,50.68,50.74,50.65,50.73,70400.0,35.4892,35.5312,35.4682,35.5242,70400.0
2011-09-14 15:00:00,50.71,50.85,50.7,50.85,86100.0,35.5102,35.6083,35.5032,35.6083,86100.0
2011-09-14 15:30:00,50.86,50.96,50.51,50.51,192400.0,35.6153,35.6853,35.3702,35.3702,192400.0
2011-09-15 09:30:00,51.17,51.31,50.79,51.26,271000.0,35.8323,35.9304,35.5662,35.8954,271000.0
2011-09-15 10:00:00,51.27,51.49,51.12,51.18,195900.0,35.9024,36.0564,35.7973,35.8394,195900.0
2011-09-15 10:30:00,51.16,51.3,50.98,51.15,146100.0,35.8253,35.9234,35.6993,35.8183,146100.0
2011-09-15 11:00:00,51.13,51.34,50.93,51.05,108400.0,35.8043,35.9514,35.6643,35.7483,108400.0
2011-09-15 11:30:00,51.05,51.3,51.05,51.27,47800.0,35.7483,35.9234,35.7483,35.9024,47800.0
2011-09-15 12:00:00,51.28,51.39,51.22,51.37,37400.0,35.9094,35.9864,35.8674,35.9724,37400.0
2011-09-15 12:30:00,51.37,51.57,51.36,51.55,55000.0,35.9724,36.1125,35.9654,36.0984,55000.0
2011-09-15 13:00:00,51.55,51.69,51.54,51.63,80200.0,36.0984,36.1965,36.0914,36.1545,80200.0
2011-09-15 13:30:00,51.61,51.66,51.56,51.64,38100.0,36.1405,36.1755,36.1054,36.1615,38100.0
2011-09-15 14:00:00,51.65,51.73,51.61,51.68,56800.0,36.1685,36.2245,36.1405,36.1895,56800.0
2011-09-15 14:30:00,51.67,51.75,51.58,51.68,66500.0,36.1825,36.2385,36.1195,36.1895,66500.0
2011-09-15 15:00:00,51.67,51.71,51.5,51.5,170900.0,36.1825,36.2105,36.0634,36.0634,170900.0
2011-09-15 15:30:00,51.52,51.57,51.45,51.49,201900.0,36.0774,36.1125,36.0284,36.0564,201900.0
2011-09-16 09:30:00,52.28,52.31,51.91,51.99,417500.0,36.6096,36.6306,36.3505,36.4066,417500.0
2011-09-16 10:00:00,51.99,52.34,51.84,51.95,264100.0,36.4066,36.6517,36.3015,36.3786,264100.0
2011-09-16 10:30:00,51.95,52.04,51.73,51.95,152700.0,36.3786,36.4416,36.2245,36.3786,152700.0
2011-09-16 11:00:00,51.97,52.34,51.97,52.0,264400.0,36.3926,36.6517,36.3926,36.4136,264400.0
2011-09-16 11:30:00,52.02,52.49,51.96,52.46,54200.0,36.4276,36.7567,36.3856,36.7357,54200.0
2011-09-16 12:00:00,52.48,52.53,52.4,52.49,49100.0,36.7497,36.7847,36.6937,36.7567,49100.0
2011-09-16 12:30:00,52.49,52.6,52.47,52.6,68600.0,36.7567,36.8337,36.7427,36.8337,68600.0
2011-09-16 13:00:00,52.6,52.6,52.42,52.46,50400.0,36.8337,36.8337,36.7077,36.7357,50400.0
2011-09-16 13:30:00,52.46,52.46,52.33,52.4,25800.0,36.7357,36.7357,36.6447,36.6937,25800.0
2011-09-16 14:00:00,52.39,52.51,52.39,52.46,33800.0,36.6867,36.7707,36.6867,36.7357,33800.0
2011-09-16 14:30:00,52.44,52.52,52.42,52.5,31900.0,36.7217,36.7777,36.7077,36.7637,31900.0
2011-09-16 15:00:00,52.51,52.55,52.45,52.47,74200.0,36.7707,36.7987,36.7287,36.7427,74200.0
2011-09-16 15:30:00,52.47,52.59,52.46,52.56,142100.0,36.7427,36.8267,36.7357,36.8057,142100.0
2011-09-19 09:30:00,51.12,51.46,51.07,51.39,202700.0,35.7973,36.0354,35.7623,35.9864,202700.0
2011-09-19 10:00:00,51.39,51.67,51.29,51.61,166200.0,35.9864,36.1825,35.9164,36.1405,166200.0
2011-09-19 10:30:00,51.6,51.71,51.42,51.42,71200.0,36.1335,36.2105,36.0074,36.0074,71200.0
2011-09-19 11:00:00,51.42,51.65,51.4,51.53,89900.0,36.0074,36.1685,35.9934,36.0844,89900.0
2011-09-19 11:30:00,51.52,51.6,51.41,51.47,167800.0,36.0774,36.1335,36.0004,36.0424,167800.0
2011-09-19 12:00:00,51.46,51.54,51.45,51.5,24100.0,36.0354,36.0914,36.0284,36.0634,24100.0
2011-09-19 12:30:00,51.5,51.51,51.41,51.48,26000.0,36.0634,36.0704,36.0004,36.0494,26000.0
2011-09-19 13:00:00,51.48,51.48,51.35,51.42,20600.0,36.0494,36.0494,35.9584,36.0074,20600.0
2011-09-19 13:30:00,51.41,51.48,51.36,51.45,12900.0,36.0004,36.0494,35.9654,36.0284,12900.0
2011-09-19 14:00:00,51.44,51.61,51.38,51.49,49100.0,36.0214,36.1405,35.9794,36.0564,49100.0
2011-09-19 14:30:00,51.49,51.59,51.43,51.43,39500.0,36.0564,36.1265,36.0144,36.0144,39500.0
2011-09-19 15:00:00,51.43,51.8,51.38,51.76,110300.0,36.0144,36.2735,35.9794,36.2455,110300.0
2011-09-19 15:30:00,51.77,51.86,51.63,51.68,138600.0,36.2525,36.3155,36.1545,36.1895,138600.0
2011-09-20 09:30:00,52.28,52.45,52.15,52.36,133600.0,36.6096,36.7287,36.5186,36.6657,133600.0
2011-09-20 10:00:00,52.39,52.75,52.15,52.62,72700.0,36.6867,36.9388,36.5186,36.8477,72700.0
2011-09-20 10:30:00,52.63,53.21,52.63,53.02,145800.0,36.8547,37.2609,36.8547,37.1278,145800.0
2011-09-20 11:00:00,53.02,53.21,52.75,53.0,111900.0,37.1278,37.2609,36.9388,37.1138,111900.0
2011-09-20 11:30:00,52.98,52.99,52.74,52.8,119600.0,37.0998,37.1068,36.9318,36.9738,119600.0
2011-09-20 12:00:00,52.76,52.77,52.63,52.7,48700.0,36.9458,36.9528,36.8547,36.9037,48700.0
2011-09-20 12:30:00,52.7,52.75,52.57,52.66,53800.0,36.9037,36.9388,36.8127,36.8757,53800.0
2011-09-20 13:00:00,52.67,52.8,52.66,52.78,27700.0,36.8827,36.9738,36.8757,36.9598,27700.0
2011-09-20 13:30:00,52.79,52.84,52.71,52.82,46100.0,36.9668,37.0018,36.9107,36.9878,46100.0
2011-09-20 14:00:00,52.83,53.07,52.79,53.0,65400.0,36.9948,37.1628,36.9668,37.1138,65400.0
2011-09-20 14:30:00,53.0,53.01,52.81,52.83,56500.0,37.1138,37.1208,36.9808,36.9948,56500.0
2011-09-20 15:00:00,52.85,52.89,52.68,52.76,47100.0,37.0088,37.0368,36.8897,36.9458,47100.0
2011-09-20 15:30:00,52.76,52.85,52.53,52.61,119600.0,36.9458,37.0088,36.7847,36.8407,119600.0
2011-09-21 09:30:00,52.69,52.72,52.43,52.52,135900.0,36.8967,36.9178,36.7147,36.7777,135900.0
2011-09-21 10:00:00,52.55,52.68,52.33,52.47,70000.0,36.7987,36.8897,36.6447,36.7427,70000.0
2011-09-21 10:30:00,52.47,52.54,52.06,52.15,53900.0,36.7427,36.7917,36.4556,36.5186,53900.0
2011-09-21 11:00:00,52.15,52.34,52.09,52.33,41000.0,36.5186,36.6517,36.4766,36.6447,41000.0
2011-09-21 11:30:00,52.33,52.65,52.33,52.63,62700.0,36.6447,36.8687,36.6447,36.8547,62700.0
2011-09-21 12:00:00,52.61,52.64,52.31,52.32,48800.0,36.8407,36.8617,36.6306,36.6376,48800.0
2011-09-21 12:30:00,52.34,52.45,52.26,52.37,52600.0,36.6517,36.7287,36.5956,36.6727,52600.0
2011-09-21 13:00:00,52.38,52.46,52.33,52.43,69100.0,36.6797,36.7357,36.6447,36.7147,69100.0
2011-09-21 13:30:00,52.43,52.53,52.35,52.47,89900.0,36.7147,36.7847,36.6587,36.7427,89900.0
2011-09-21 14:00:00,52.46,52.64,52.04,52.38,70100.0,36.7357,36.8617,36.4416,36.6797,70100.0
2011-09-21 14:30:00,52.36,52.4,51.88,52.11,88800.0,36.6657,36.6937,36.3295,36.4906,88800.0
2011-09-21 15:00:00,52.07,52.33,52.0,52.03,102200.0,36.4626,36.6447,36.4136,36.4346,102200.0
2011-09-21 15:30:00,52.04,52.05,51.44,51.46,170000.0,36.4416,36.4486,36.0214,36.0354,170000.0
2011-09-22 09:30:00,49.22,49.61,49.08,49.11,286200.0,34.4668,34.7399,34.3688,34.3898,286200.0
2011-09-22 10:00:00,49.11,50.26,49.1,50.11,386900.0,34.3898,35.1951,34.3828,35.0901,386900.0
2011-09-22 10:30:00,50.15,50.31,49.88,49.99,147100.0,35.1181,35.2301,34.929,35.006,147100.0
2011-09-22 11:00:00,49.99,50.13,49.76,49.84,109900.0,35.006,35.1041,34.845,34.901,109900.0
2011-09-22 11:30:00,49.89,50.02,49.69,49.69,36600.0,34.936,35.027,34.796,34.796,36600.0
2011-09-22 12:00:00,49.69,49.71,49.55,49.66,49800.0,34.796,34.81,34.6979,34.775,49800.0
2011-09-22 12:30:00,49.69,49.96,49.63,49.96,41400.0,34.796,34.985,34.7539,34.985,41400.0
2011-09-22 13:00:00,49.98,49.99,49.66,49.72,33100.0,34.999,35.006,34.775,34.817,33100.0
2011-09-22 13:30:00,49.75,49.75,49.46,49.46,39600.0,34.838,34.838,34.6349,34.6349,39600.0
2011-09-22 14:00:00,49.46,49.95,49.33,49.84,82800.0,34.6349,34.978,34.5439,34.901,82800.0
2011-09-22 14:30:00,49.84,49.85,49.52,49.77,79600.0,34.901,34.908,34.6769,34.852,79600.0
2011-09-22 15:00:00,49.77,49.91,49.56,49.69,103400.0,34.852,34.95,34.7049,34.796,103400.0
2011-09-22 15:30:00,49.7,50.13,49.62,50.0,124500.0,34.803,35.1041,34.7469,35.013,124500.0
2011-09-23 09:30:00,50.17,50.81,50.16,50.78,246100.0,35.1321,35.5803,35.1251,35.5592,246100.0
2011-09-23 10:00:00,50.78,51.03,50.72,51.01,126000.0,35.5592,35.7343,35.5172,35.7203,126000.0
2011-09-23 10:30:00,51.02,51.42,50.98,51.31,85600.0,35.7273,36.0074,35.6993,35.9304,85600.0
2011-09-23 11:00:00,51.29,51.49,51.18,51.36,90000.0,35.9164,36.0564,35.8394,35.9654,90000.0
2011-09-23 11:30:00,51.34,51.34,51.07,51.24,104000.0,35.9514,35.9514,35.7623,35.8814,104000.0
2011-09-23 12:00:00,51.21,51.3,51.08,51.08,42400.0,35.8604,35.9234,35.7693,35.7693,42400.0
2011-09-23 12:30:00,51.07,51.2,50.88,50.95,28000.0,35.7623,35.8534,35.6293,35.6783,28000.0
2011-09-23 13:00:00,50.92,51.05,50.72,50.98,41500.0,35.6573,35.7483,35.5172,35.6993,41500.0
2011-09-23 13:30:00,50.93,51.23,50.91,51.2,35200.0,35.6643,35.8744,35.6503,35.8534,35200.0
2011-09-23 14:00:00,51.2,51.26,51.02,51.03,37800.0,35.8534,35.8954,35.7273,35.7343,37800.0
2011-09-23 14:30:00,51.05,51.12,50.97,50.98,51100.0,35.7483,35.7973,35.6923,35.6993,51100.0
2011-09-23 15:00:00,51.0,51.23,51.0,51.23,81200.0,35.7133,35.8744,35.7133,35.8744,81200.0
2011-09-23 15:30:00,51.23,51.32,51.09,51.18,122000.0,35.8744,35.9374,35.7763,35.8394,122000.0
2011-09-26 09:30:00,51.72,51.91,51.37,51.7,128000.0,36.2175,36.3505,35.9724,36.2035,128000.0
2011-09-26 10:00:00,51.67,51.81,51.28,51.8,124400.0,36.1825,36.2805,35.9094,36.2735,124400.0
2011-09-26 10:30:00,51.78,52.08,51.48,51.92,184100.0,36.2595,36.4696,36.0494,36.3575,184100.0
2011-09-26 11:00:00,51.95,52.46,51.84,52.42,178600.0,36.3786,36.7357,36.3015,36.7077,178600.0
2011-09-26 11:30:00,52.46,52.48,52.23,52.38,109500.0,36.7357,36.7497,36.5746,36.6797,109500.0
2011-09-26 12:00:00,52.44,52.44,52.2,52.22,25600.0,36.7217,36.7217,36.5536,36.5676,25600.0
2011-09-26 12:30:00,52.23,52.28,51.91,51.96,80500.0,36.5746,36.6096,36.3505,36.3856,80500.0
2011-09-26 13:00:00,51.99,52.0,51.75,51.92,49000.0,36.4066,36.4136,36.2385,36.3575,49000.0
2011-09-26 13:30:00,51.91,52.01,51.8,51.98,52500.0,36.3505,36.4206,36.2735,36.3996,52500.0
2011-09-26 14:00:00,51.98,52.2,51.94,52.1,52800.0,36.3996,36.5536,36.3715,36.4836,52800.0
2011-09-26 14:30:00,52.07,52.31,52.03,52.27,32600.0,36.4626,36.6306,36.4346,36.6026,32600.0
2011-09-26 15:00:00,52.25,52.48,52.24,52.45,63300.0,36.5886,36.7497,36.5816,36.7287,63300.0
2011-09-26 15:30:00,52.47,52.67,52.42,52.62,118900.0,36.7427,36.8827,36.7077,36.8477,118900.0
2011-09-27 09:30:00,53.62,53.81,53.36,53.63,388900.0,37.548,37.681,37.3659,37.555,388900.0
2011-09-27 10:00:00,53.63,53.7,53.29,53.62,179400.0,37.555,37.604,37.3169,37.548,179400.0
2011-09-27 10:30:00,53.62,54.18,53.55,54.18,118300.0,37.548,37.9401,37.499,37.9401,118300.0
2011-09-27 11:00:00,54.19,54.34,54.13,54.3,138900.0,37.9471,38.0522,37.9051,38.0242,138900.0
2011-09-27 11:30:00,54.34,54.36,54.14,54.26,55800.0,38.0522,38.0662,37.9121,37.9962,55800.0
2011-09-27 12:00:00,54.25,54.35,54.14,54.17,61400.0,37.9892,38.0592,37.9121,37.9331,61400.0
2011-09-27 12:30:00,54.14,54.19,54.02,54.18,29800.0,37.9121,37.9471,37.8281,37.9401,29800.0
2011-09-27 13:00:00,54.12,54.38,54.08,54.37,116000.0,37.8981,38.0802,37.8701,38.0732,116000.0
2011-09-27 13:30:00,54.36,54.58,54.29,54.48,73300.0,38.0662,38.2202,38.0172,38.1502,73300.0
2011-09-27 14:00:00,54.46,54.63,54.43,54.43,52400.0,38.1362,38.2553,38.1152,38.1152,52400.0
2011-09-27 14:30:00,54.47,54.61,54.4,54.59,119200.0,38.1432,38.2412,38.0942,38.2272,119200.0
2011-09-27 15:00:00,54.57,54.58,54.18,54.25,130200.0,38.2132,38.2202,37.9401,37.9892,130200.0
2011-09-27 15:30:00,54.24,54.33,53.88,54.03,195700.0,37.9821,38.0452,37.7301,37.8351,195700.0
2011-09-28 09:30:00,54.81,55.0,54.67,54.68,238100.0,38.3813,38.5143,38.2833,38.2903,238100.0
2011-09-28 10:00:00,54.71,54.71,53.63,53.74,178900.0,38.3113,38.3113,37.555,37.632,178900.0
2011-09-28 10:30:00,53.72,54.08,53.58,54.01,67300.0,37.618,37.8701,37.52,37.8211,67300.0
2011-09-28 11:00:00,53.99,54.22,53.86,54.11,117600.0,37.8071,37.9681,37.716,37.8911,117600.0
2011-09-28 11:30:00,54.09,54.37,54.0,54.22,127700.0,37.8771,38.0732,37.8141,37.9681,127700.0
2011-09-28 12:00:00,54.23,54.24,54.0,54.11,14400.0,37.9751,37.9821,37.8141,37.8911,14400.0
2011-09-28 12:30:00,54.09,54.09,53.92,54.03,16700.0,37.8771,37.8771,37.7581,37.8351,16700.0
2011-09-28 13:00:00,54.03,54.14,53.89,53.91,47100.0,37.8351,37.9121,37.7371,37.7511,47100.0
2011-09-28 13:30:00,53.89,53.89,53.62,53.64,46500.0,37.7371,37.7371,37.548,37.562,46500.0
2011-09-28 14:00:00,53.67,53.83,53.54,53.79,56200.0,37.583,37.695,37.492,37.667,56200.0
2011-09-28 14:30:00,53.78,53.9,53.72,53.88,40500.0,37.66,37.7441,37.618,37.7301,40500.0
2011-09-28 15:00:00,53.85,53.96,53.73,53.79,101000.0,37.709,37.7861,37.625,37.667,101000.0
2011-09-28 15:30:00,53.78,53.82,53.41,53.48,186200.0,37.66,37.688,37.4009,37.45,186200.0
2011-09-29 09:30:00,54.3,54.35,54.04,54.25,88100.0,38.0242,38.0592,37.8421,37.9892,88100.0
2011-09-29 10:00:00,54.25,54.38,53.81,53.84,57000.0,37.9892,38.0802,37.681,37.702,57000.0
2011-09-29 10:30:00,53.82,54.09,53.58,54.09,113300.0,37.688,37.8771,37.52,37.8771,113300.0
2011-09-29 11:00:00,54.11,54.26,53.91,54.09,119000.0,37.8911,37.9962,37.7511,37.8771,119000.0
2011-09-29 11:30:00,54.08,54.18,53.99,54.0,41300.0,37.8701,37.9401,37.8071,37.8141,41300.0
2011-09-29 12:00:00,54.0,54.04,53.83,53.92,33000.0,37.8141,37.8421,37.695,37.7581,33000.0
2011-09-29 12:30:00,53.93,53.93,53.64,53.78,43000.0,37.7651,37.7651,37.562,37.66,43000.0
2011-09-29 13:00:00,53.77,53.96,53.73,53.73,65500.0,37.653,37.7861,37.625,37.625,65500.0
2011-09-29 13:30:00,53.74,53.74,53.48,53.48,137200.0,37.632,37.632,37.45,37.45,137200.0
2011-09-29 14:00:00,53.5,53.51,53.17,53.43,62300.0,37.464,37.471,37.2329,37.4149,62300.0
2011-09-29 14:30:00,53.44,53.53,53.25,53.35,73600.0,37.4219,37.485,37.2889,37.3589,73600.0
2011-09-29 15:00:00,53.39,53.53,53.21,53.44,120300.0,37.3869,37.485,37.2609,37.4219,120300.0
2011-09-29 15:30:00,53.45,53.93,53.42,53.9,131000.0,37.4289,37.7651,37.4079,37.7441,131000.0
2011-09-30 09:30:00,53.05,53.35,52.91,53.0,274600.0,37.1488,37.3589,37.0508,37.1138,274600.0
2011-09-30 10:00:00,52.99,53.45,52.98,53.14,112400.0,37.1068,37.4289,37.0998,37.2119,112400.0
2011-09-30 10:30:00,53.17,53.3,52.95,52.96,197200.0,37.2329,37.3239,37.0788,37.0858,197200.0
2011-09-30 11:00:00,52.99,53.35,52.97,53.31,159200.0,37.1068,37.3589,37.0928,37.3309,159200.0
2011-09-30 11:30:00,53.32,53.56,53.28,53.39,35800.0,37.3379,37.506,37.3099,37.3869,35800.0
2011-09-30 12:00:00,53.38,53.48,53.32,53.48,58500.0,37.3799,37.45,37.3379,37.45,58500.0
2011-09-30 12:30:00,53.47,53.54,53.35,53.35,51200.0,37.4429,37.492,37.3589,37.3589,51200.0
2011-09-30 13:00:00,53.35,53.5,53.29,53.48,74300.0,37.3589,37.464,37.3169,37.45,74300.0
2011-09-30 13:30:00,53.48,53.75,53.47,53.68,68800.0,37.45,37.639,37.4429,37.59,68800.0
2011-09-30 14:00:00,53.67,53.73,53.26,53.3,106200.0,37.583,37.625,37.2959,37.3239,106200.0
2011-09-30 14:30:00,53.32,53.47,53.29,53.39,96500.0,37.3379,37.4429,37.3169,37.3869,96500.0
2011-09-30 15:00:00,53.39,53.54,53.31,53.34,151700.0,37.3869,37.492,37.3309,37.3519,151700.0
2011-09-30 15:30:00,53.34,53.41,52.99,52.99,333200.0,37.3519,37.4009,37.1068,37.1068,333200.0
2011-10-03 09:30:00,53.15,53.34,52.97,53.12,206000.0,37.2189,37.3519,37.0928,37.1979,206000.0
2011-10-03 10:00:00,53.1,53.72,53.1,53.56,166200.0,37.1839,37.618,37.1839,37.506,166200.0
2011-10-03 10:30:00,53.63,53.68,53.23,53.33,149900.0,37.555,37.59,37.2749,37.3449,149900.0
2011-10-03 11:00:00,53.31,53.52,53.12,53.46,161600.0,37.3309,37.478,37.1979,37.4359,161600.0
2011-10-03 11:30:00,53.45,53.64,53.32,53.64,75000.0,37.4289,37.562,37.3379,37.562,75000.0
2011-10-03 12:00:00,53.63,53.65,53.24,53.24,89600.0,37.555,37.569,37.2819,37.2819,89600.0
2011-10-03 12:30:00,53.25,53.35,53.19,53.22,39900.0,37.2889,37.3589,37.2469,37.2679,39900.0
2011-10-03 13:00:00,53.22,53.22,52.95,53.05,92500.0,37.2679,37.2679,37.0788,37.1488,92500.0
2011-10-03 13:30:00,53.1,53.1,52.75,52.86,43000.0,37.1839,37.1839,36.9388,37.0158,43000.0
2011-10-03 14:00:00,52.88,53.03,52.78,52.81,67600.0,37.0298,37.1348,36.9598,36.9808,67600.0
2011-10-03 14:30:00,52.82,52.87,52.57,52.75,99600.0,36.9878,37.0228,36.8127,36.9388,99600.0
2011-10-03 15:00:00,52.74,52.88,52.6,52.6,143600.0,36.9318,37.0298,36.8337,36.8337,143600.0
2011-10-03 15:30:00,52.62,52.96,52.56,52.57,292500.0,36.8477,37.0858,36.8057,36.8127,292500.0
2011-10-04 09:30:00,52.59,52.73,52.2,52.42,274700.0,36.8267,36.9248,36.5536,36.7077,274700.0
2011-10-04 10:00:00,52.45,52.85,52.27,52.45,295200.0,36.7287,37.0088,36.6026,36.7287,295200.0
2011-10-04 10:30:00,52.45,53.07,52.41,53.01,278000.0,36.7287,37.1628,36.7007,37.1208,278000.0
2011-10-04 11:00:00,53.04,53.16,52.79,52.89,127600.0,37.1418,37.2259,36.9668,37.0368,127600.0
2011-10-04 11:30:00,52.87,53.02,52.71,52.9,53800.0,37.0228,37.1278,36.9107,37.0438,53800.0
2011-10-04 12:00:00,52.94,53.22,52.94,53.05,42400.0,37.0718,37.2679,37.0718,37.1488,42400.0
2011-10-04 12:30:00,53.04,53.17,52.88,52.89,43900.0,37.1418,37.2329,37.0298,37.0368,43900.0
2011-10-04 13:00:00,52.89,52.95,52.68,52.75,56800.0,37.0368,37.0788,36.8897,36.9388,56800.0
2011-10-04 13:30:00,52.78,52.9,52.63,52.71,52500.0,36.9598,37.0438,36.8547,36.9107,52500.0
2011-10-04 14:00:00,52.73,52.84,52.52,52.71,47100.0,36.9248,37.0018,36.7777,36.9107,47100.0
2011-10-04 14:30:00,52.71,52.84,52.49,52.49,95300.0,36.9107,37.0018,36.7567,36.7567,95300.0
2011-10-04 15:00:00,52.49,52.77,52.37,52.61,141100.0,36.7567,36.9528,36.6727,36.8407,141100.0
2011-10-04 15:30:00,52.62,53.52,52.58,53.49,308900.0,36.8477,37.478,36.8197,37.457,308900.0
2011-10-05 09:30:00,53.06,53.19,52.72,52.72,137200.0,37.1558,37.2469,36.9178,36.9178,137200.0
2011-10-05 10:00:00,52.7,52.92,52.51,52.51,75700.0,36.9037,37.0578,36.7707,36.7707,75700.0
2011-10-05 10:30:00,52.53,52.83,52.51,52.77,125400.0,36.7847,36.9948,36.7707,36.9528,125400.0
2011-10-05 11:00:00,52.77,52.77,52.41,52.51,112500.0,36.9528,36.9528,36.7007,36.7707,112500.0
2011-10-05 11:30:00,52.52,52.91,52.52,52.88,86400.0,36.7777,37.0508,36.7777,37.0298,86400.0
2011-10-05 12:00:00,52.88,52.93,52.71,52.75,61100.0,37.0298,37.0648,36.9107,36.9388,61100.0
2011-10-05 12:30:00,52.75,52.81,52.65,52.74,35800.0,36.9388,36.9808,36.8687,36.9318,35800.0
2011-10-05 13:00:00,52.74,52.86,52.7,52.84,52100.0,36.9318,37.0158,36.9037,37.0018,52100.0
2011-10-05 13:30:00,52.84,53.06,52.73,53.02,82500.0,37.0018,37.1558,36.9248,37.1278,82500.0
2011-10-05 14:00:00,53.03,53.05,52.89,53.0,67300.0,37.1348,37.1488,37.0368,37.1138,67300.0
2011-10-05 14:30:00,53.0,53.09,52.9,53.0,100200.0,37.1138,37.1768,37.0438,37.1138,100200.0
2011-10-05 15:00:00,53.0,53.0,52.72,52.85,209400.0,37.1138,37.1138,36.9178,37.0088,209400.0
2011-10-05 15:30:00,52.85,53.0,52.78,52.97,315200.0,37.0088,37.1138,36.9598,37.0928,315200.0
2011-10-06 09:30:00,51.82,52.15,51.56,51.89,292000.0,36.2875,36.5186,36.1054,36.3365,292000.0
2011-10-06 10:00:00,51.88,52.54,51.75,52.5,96400.0,36.3295,36.7917,36.2385,36.7637,96400.0
2011-10-06 10:30:00,52.48,52.79,52.33,52.51,193600.0,36.7497,36.9668,36.6447,36.7707,193600.0
2011-10-06 11:00:00,52.52,52.96,52.41,52.91,106400.0,36.7777,37.0858,36.7007,37.0508,106400.0
2011-10-06 11:30:00,52.91,53.03,52.8,52.84,52500.0,37.0508,37.1348,36.9738,37.0018,52500.0
2011-10-06 12:00:00,52.86,52.91,52.73,52.83,77500.0,37.0158,37.0508,36.9248,36.9948,77500.0
2011-10-06 12:30:00,52.83,52.86,52.64,52.76,44100.0,36.9948,37.0158,36.8617,36.9458,44100.0
2011-10-06 13:00:00,52.74,52.89,52.69,52.77,46700.0,36.9318,37.0368,36.8967,36.9528,46700.0
2011-10-06 13:30:00,52.75,52.97,52.72,52.97,44300.0,36.9388,37.0928,36.9178,37.0928,44300.0
2011-10-06 14:00:00,52.98,53.13,52.94,52.98,72400.0,37.0998,37.2049,37.0718,37.0998,72400.0
2011-10-06 14:30:00,52.98,53.0,52.73,52.82,107300.0,37.0998,37.1138,36.9248,36.9878,107300.0
2011-10-06 15:00:00,52.83,52.95,52.71,52.78,129000.0,36.9948,37.0788,36.9107,36.9598,129000.0
2011-10-06 15:30:00,52.75,53.31,52.75,53.27,174800.0,36.9388,37.3309,36.9388,37.3029,174800.0
2011-10-07 09:30:00,51.55,52.01,51.51,51.92,443100.0,36.0984,36.4206,36.0704,36.3575,443100.0
2011-10-07 10:00:00,51.93,52.23,51.79,52.16,286900.0,36.3645,36.5746,36.2665,36.5256,286900.0
2011-10-07 10:30:00,52.19,52.33,52.04,52.11,91100.0,36.5466,36.6447,36.4416,36.4906,91100.0
2011-10-07 11:00:00,52.1,52.42,52.07,52.42,204600.0,36.4836,36.7077,36.4626,36.7077,204600.0
2011-10-07 11:30:00,52.42,52.6,52.39,52.56,64900.0,36.7077,36.8337,36.6867,36.8057,64900.0
2011-10-07 12:00:00,52.55,52.55,51.92,52.12,171100.0,36.7987,36.7987,36.3575,36.4976,171100.0
2011-10-07 12:30:00,52.11,52.13,51.82,51.86,133900.0,36.4906,36.5046,36.2875,36.3155,133900.0
2011-10-07 13:00:00,51.86,52.08,51.77,52.01,78000.0,36.3155,36.4696,36.2525,36.4206,78000.0
2011-10-07 13:30:00,52.0,52.0,51.84,51.91,81200.0,36.4136,36.4136,36.3015,36.3505,81200.0
2011-10-07 14:00:00,51.94,51.99,51.79,51.81,67400.0,36.3715,36.4066,36.2665,36.2805,67400.0
2011-10-07 14:30:00,51.8,51.96,51.73,51.8,121200.0,36.2735,36.3856,36.2245,36.2735,121200.0
2011-10-07 15:00:00,51.81,52.17,51.76,52.12,166800.0,36.2805,36.5326,36.2455,36.4976,166800.0
2011-10-07 15:30:00,52.12,52.16,51.61,51.79,270600.0,36.4976,36.5256,36.1405,36.2665,270600.0
2011-10-10 09:30:00,53.41,53.7,53.34,53.6,171100.0,37.4009,37.604,37.3519,37.534,171100.0
2011-10-10 10:00:00,53.63,53.72,53.55,53.55,82400.0,37.555,37.618,37.499,37.499,82400.0
2011-10-10 10:30:00,53.56,53.68,53.44,53.49,73200.0,37.506,37.59,37.4219,37.457,73200.0
2011-10-10 11:00:00,53.5,53.61,53.42,53.59,89600.0,37.464,37.541,37.4079,37.527,89600.0
2011-10-10 11:30:00,53.59,53.68,53.5,53.55,20300.0,37.527,37.59,37.464,37.499,20300.0
2011-10-10 12:00:00,53.55,53.74,53.55,53.62,28700.0,37.499,37.632,37.499,37.548,28700.0
2011-10-10 12:30:00,53.62,53.65,53.52,53.57,23800.0,37.548,37.569,37.478,37.513,23800.0
2011-10-10 13:00:00,53.57,53.65,53.52,53.61,13900.0,37.513,37.569,37.478,37.541,13900.0
2011-10-10 13:30:00,53.61,53.61,53.49,53.56,19900.0,37.541,37.541,37.457,37.506,19900.0
2011-10-10 14:00:00,53.55,53.62,53.5,53.6,35300.0,37.499,37.548,37.464,37.534,35300.0
2011-10-10 14:30:00,53.61,53.63,53.54,53.57,35300.0,37.541,37.555,37.492,37.513,35300.0
2011-10-10 15:00:00,53.57,53.6,53.39,53.53,72900.0,37.513,37.534,37.3869,37.485,72900.0
2011-10-10 15:30:00,53.51,53.75,53.48,53.72,205900.0,37.471,37.639,37.45,37.618,205900.0
2011-10-11 09:30:00,53.15,53.38,53.1,53.23,130900.0,37.2189,37.3799,37.1839,37.2749,130900.0
2011-10-11 10:00:00,53.23,53.51,53.04,53.49,75500.0,37.2749,37.471,37.1418,37.457,75500.0
2011-10-11 10:30:00,53.45,53.55,53.37,53.41,89400.0,37.4289,37.499,37.3729,37.4009,89400.0
2011-10-11 11:00:00,53.43,53.58,53.18,53.35,119600.0,37.4149,37.52,37.2399,37.3589,119600.0
2011-10-11 11:30:00,53.37,53.55,53.37,53.52,47200.0,37.3729,37.499,37.3729,37.478,47200.0
2011-10-11 12:00:00,53.53,53.55,53.4,53.44,55100.0,37.485,37.499,37.3939,37.4219,55100.0
2011-10-11 12:30:00,53.46,53.46,53.3,53.4,26000.0,37.4359,37.4359,37.3239,37.3939,26000.0
2011-10-11 13:00:00,53.39,53.46,53.28,53.46,47500.0,37.3869,37.4359,37.3099,37.4359,47500.0
2011-10-11 13:30:00,53.45,53.6,53.37,53.58,51300.0,37.4289,37.534,37.3729,37.52,51300.0
2011-10-11 14:00:00,53.57,53.58,53.42,53.44,41200.0,37.513,37.52,37.4079,37.4219,41200.0
2011-10-11 14:30:00,53.44,53.61,53.43,53.59,69100.0,37.4219,37.541,37.4149,37.527,69100.0
2011-10-11 15:00:00,53.59,53.69,53.55,53.57,84100.0,37.527,37.597,37.499,37.513,84100.0
2011-10-11 15:30:00,53.57,53.63,53.47,53.62,155900.0,37.513,37.555,37.4429,37.548,155900.0
2011-10-12 09:30:00,54.29,54.35,54.01,54.23,179600.0,38.0172,38.0592,37.8211,37.9751,179600.0
2011-10-12 10:00:00,54.23,54.33,53.99,54.28,121000.0,37.9751,38.0452,37.8071,38.0102,121000.0
2011-10-12 10:30:00,54.29,54.31,54.01,54.05,87600.0,38.0172,38.0312,37.8211,37.8491,87600.0
2011-10-12 11:00:00,54.06,54.18,54.0,54.03,54600.0,37.8561,37.9401,37.8141,37.8351,54600.0
2011-10-12 11:30:00,54.01,54.17,53.96,54.12,53000.0,37.8211,37.9331,37.7861,37.8981,53000.0
2011-10-12 12:00:00,54.12,54.24,54.08,54.16,48600.0,37.8981,37.9821,37.8701,37.9261,48600.0
2011-10-12 12:30:00,54.16,54.27,54.16,54.22,56200.0,37.9261,38.0032,37.9261,37.9681,56200.0
2011-10-12 13:00:00,54.23,54.39,54.23,54.35,52700.0,37.9751,38.0872,37.9751,38.0592,52700.0
2011-10-12 13:30:00,54.36,54.4,54.27,54.3,59300.0,38.0662,38.0942,38.0032,38.0242,59300.0
2011-10-12 14:00:00,54.31,54.37,54.22,54.35,53800.0,38.0312,38.0732,37.9681,38.0592,53800.0
2011-10-12 14:30:00,54.35,54.44,54.14,54.18,51200.0,38.0592,38.1222,37.9121,37.9401,51200.0
2011-10-12 15:00:00,54.18,54.24,54.07,54.21,59900.0,37.9401,37.9821,37.8631,37.9611,59900.0
2011-10-12 15:30:00,54.22,54.29,54.02,54.07,166900.0,37.9681,38.0172,37.8281,37.8631,166900.0
2011-10-13 09:30:00,54.13,54.14,53.91,53.96,84300.0,37.9051,37.9121,37.7511,37.7861,84300.0
2011-10-13 10:00:00,53.94,54.08,53.79,54.01,65300.0,37.7721,37.8701,37.667,37.8211,65300.0
2011-10-13 10:30:00,54.0,54.06,53.89,53.95,69400.0,37.8141,37.8561,37.7371,37.7791,69400.0
2011-10-13 11:00:00,54.0,54.19,53.96,54.16,81000.0,37.8141,37.9471,37.7861,37.9261,81000.0
2011-10-13 11:30:00,54.14,54.35,54.14,54.2,29100.0,37.9121,38.0592,37.9121,37.9541,29100.0
2011-10-13 12:00:00,54.21,54.27,54.12,54.14,23300.0,37.9611,38.0032,37.8981,37.9121,23300.0
2011-10-13 12:30:00,54.13,54.26,54.06,54.24,33700.0,37.9051,37.9962,37.8561,37.9821,33700.0
2011-10-13 13:00:00,54.21,54.4,54.15,54.37,37600.0,37.9611,38.0942,37.9191,38.0732,37600.0
2011-10-13 13:30:00,54.38,54.44,54.3,54.31,48200.0,38.0802,38.1222,38.0242,38.0312,48200.0
2011-10-13 14:00:00,54.32,54.45,54.25,54.39,60900.0,38.0382,38.1292,37.9892,38.0872,60900.0
2011-10-13 14:30:00,54.39,54.56,54.38,54.46,73000.0,38.0872,38.2062,38.0802,38.1362,73000.0
2011-10-13 15:00:00,54.45,54.51,54.38,54.39,120600.0,38.1292,38.1712,38.0802,38.0872,120600.0
2011-10-13 15:30:00,54.39,54.57,54.3,54.5,132700.0,38.0872,38.2132,38.0242,38.1642,132700.0
2011-10-14 09:30:00,55.5,55.57,55.27,55.39,107800.0,38.8645,38.9135,38.7034,38.7874,107800.0
2011-10-14 10:00:00,55.38,55.46,55.19,55.2,94600.0,38.7804,38.8365,38.6474,38.6544,94600.0
2011-10-14 10:30:00,55.2,55.56,55.19,55.56,132400.0,38.6544,38.9065,38.6474,38.9065,132400.0
2011-10-14 11:00:00,55.56,55.78,55.34,55.36,125500.0,38.9065,39.0606,38.7524,38.7664,125500.0
2011-10-14 11:30:00,55.34,55.39,55.27,55.3,64300.0,38.7524,38.7874,38.7034,38.7244,64300.0
2011-10-14 12:00:00,55.3,55.36,55.16,55.19,51400.0,38.7244,38.7664,38.6264,38.6474,51400.0
2011-10-14 12:30:00,55.18,55.33,55.18,55.25,51000.0,38.6404,38.7454,38.6404,38.6894,51000.0
2011-10-14 13:00:00,55.26,55.35,55.2,55.3,58200.0,38.6964,38.7594,38.6544,38.7244,58200.0
2011-10-14 13:30:00,55.28,55.45,55.23,55.41,80200.0,38.7104,38.8295,38.6754,38.8015,80200.0
2011-10-14 14:00:00,55.41,55.46,55.3,55.34,68500.0,38.8015,38.8365,38.7244,38.7524,68500.0
2011-10-14 14:30:00,55.34,55.34,55.2,55.3,84600.0,38.7524,38.7524,38.6544,38.7244,84600.0
2011-10-14 15:00:00,55.31,55.39,55.28,55.36,86600.0,38.7314,38.7874,38.7104,38.7664,86600.0
2011-10-14 15:30:00,55.36,55.5,55.19,55.35,302600.0,38.7664,38.8645,38.6474,38.7594,302600.0
2011-10-17 09:30:00,54.92,54.97,54.63,54.65,201300.0,38.4583,38.4933,38.2553,38.2693,201300.0
2011-10-17 10:00:00,54.64,54.64,54.38,54.44,151500.0,38.2623,38.2623,38.0802,38.1222,151500.0
2011-10-17 10:30:00,54.41,54.59,54.19,54.49,119400.0,38.1012,38.2272,37.9471,38.1572,119400.0
2011-10-17 11:00:00,54.52,54.62,54.4,54.49,111800.0,38.1782,38.2482,38.0942,38.1572,111800.0
2011-10-17 11:30:00,54.45,54.45,54.28,54.33,84200.0,38.1292,38.1292,38.0102,38.0452,84200.0
2011-10-17 12:00:00,54.33,54.39,54.26,54.39,25800.0,38.0452,38.0872,37.9962,38.0872,25800.0
2011-10-17 12:30:00,54.38,54.44,54.31,54.4,624700.0,38.0802,38.1222,38.0312,38.0942,624700.0
2011-10-17 13:00:00,54.35,54.49,54.33,54.44,39300.0,38.0592,38.1572,38.0452,38.1222,39300.0
2011-10-17 13:30:00,54.43,54.44,54.24,54.31,40300.0,38.1152,38.1222,37.9821,38.0312,40300.0
2011-10-17 14:00:00,54.29,54.33,54.22,54.26,56100.0,38.0172,38.0452,37.9681,37.9962,56100.0
2011-10-17 14:30:00,54.25,54.27,54.1,54.13,82700.0,37.9892,38.0032,37.8841,37.9051,82700.0
2011-10-17 15:00:00,54.14,54.21,54.08,54.09,200300.0,37.9121,37.9611,37.8701,37.8771,200300.0
2011-10-17 15:30:00,54.09,54.29,54.04,54.12,141100.0,37.8771,38.0172,37.8421,37.8981,141100.0
2011-10-18 09:30:00,54.01,54.17,53.58,53.69,62100.0,37.8211,37.9331,37.52,37.597,62100.0
2011-10-18 10:00:00,53.69,54.01,53.56,53.97,68800.0,37.597,37.8211,37.506,37.7931,68800.0
2011-10-18 10:30:00,53.99,54.1,53.88,53.9,39800.0,37.8071,37.8841,37.7301,37.7441,39800.0
2011-10-18 11:00:00,53.89,53.96,53.79,53.88,62700.0,37.7371,37.7861,37.667,37.7301,62700.0
2011-10-18 11:30:00,53.91,54.25,53.91,54.14,50600.0,37.7511,37.9892,37.7511,37.9121,50600.0
2011-10-18 12:00:00,54.17,54.28,54.12,54.26,43500.0,37.9331,38.0102,37.8981,37.9962,43500.0
2011-10-18 12:30:00,54.25,54.65,54.24,54.6,86400.0,37.9892,38.2693,37.9821,38.2342,86400.0
2011-10-18 13:00:00,54.61,54.67,54.49,54.64,86900.0,38.2412,38.2833,38.1572,38.2623,86900.0
2011-10-18 13:30:00,54.65,54.8,54.57,54.75,94500.0,38.2693,38.3743,38.2132,38.3393,94500.0
2011-10-18 14:00:00,54.75,55.24,54.74,55.15,190500.0,38.3393,38.6824,38.3323,38.6194,190500.0
2011-10-18 14:30:00,55.14,55.17,54.86,55.15,130300.0,38.6124,38.6334,38.4163,38.6194,130300.0
2011-10-18 15:00:00,55.14,55.49,55.08,55.13,237900.0,38.6124,38.8575,38.5704,38.6054,237900.0
2011-10-18 15:30:00,55.13,55.26,54.96,55.07,209900.0,38.6054,38.6964,38.4863,38.5634,209900.0
2011-10-19 09:30:00,54.77,54.98,54.68,54.98,112400.0,38.3533,38.5003,38.2903,38.5003,112400.0
2011-10-19 10:00:00,55.0,55.04,54.65,55.0,90300.0,38.5143,38.5424,38.2693,38.5143,90300.0
2011-10-19 10:30:00,55.01,55.03,54.69,54.71,57100.0,38.5213,38.5354,38.2973,38.3113,57100.0
2011-10-19 11:00:00,54.68,54.71,54.48,54.7,75300.0,38.2903,38.3113,38.1502,38.3043,75300.0
2011-10-19 11:30:00,54.68,54.85,54.64,54.72,47000.0,38.2903,38.4093,38.2623,38.3183,47000.0
2011-10-19 12:00:00,54.73,54.89,54.7,54.84,27800.0,38.3253,38.4373,38.3043,38.4023,27800.0
2011-10-19 12:30:00,54.82,54.82,54.72,54.73,13300.0,38.3883,38.3883,38.3183,38.3253,13300.0
2011-10-19 13:00:00,54.72,54.89,54.72,54.78,10200.0,38.3183,38.4373,38.3183,38.3603,10200.0
2011-10-19 13:30:00,54.75,54.77,54.54,54.73,55400.0,38.3393,38.3533,38.1922,38.3253,55400.0
2011-10-19 14:00:00,54.72,54.77,54.37,54.37,83900.0,38.3183,38.3533,38.0732,38.0732,83900.0
2011-10-19 14:30:00,54.36,54.47,54.3,54.37,94400.0,38.0662,38.1432,38.0242,38.0732,94400.0
2011-10-19 15:00:00,54.35,54.43,54.24,54.33,70500.0,38.0592,38.1152,37.9821,38.0452,70500.0
2011-10-19 15:30:00,54.33,54.49,54.23,54.34,121000.0,38.0452,38.1572,37.9751,38.0522,121000.0
2011-10-20 09:30:00,54.69,54.8,54.43,54.52,91200.0,38.2973,38.3743,38.1152,38.1782,91200.0
2011-10-20 10:00:00,54.54,54.81,54.38,54.48,89800.0,38.1922,38.3813,38.0802,38.1502,89800.0
2011-10-20 10:30:00,54.47,54.58,54.27,54.27,98400.0,38.1432,38.2202,38.0032,38.0032,98400.0
2011-10-20 11:00:00,54.26,54.44,54.09,54.17,122100.0,37.9962,38.1222,37.8771,37.9331,122100.0
2011-10-20 11:30:00,54.18,54.28,54.02,54.09,24100.0,37.9401,38.0102,37.8281,37.8771,24100.0
2011-10-20 12:00:00,54.08,54.18,54.03,54.14,21800.0,37.8701,37.9401,37.8351,37.9121,21800.0
2011-10-20 12:30:00,54.14,54.4,54.13,54.38,37200.0,37.9121,38.0942,37.9051,38.0802,37200.0
2011-10-20 13:00:00,54.37,54.57,54.23,54.43,56800.0,38.0732,38.2132,37.9751,38.1152,56800.0
2011-10-20 13:30:00,54.44,54.55,54.31,54.4,51200.0,38.1222,38.1992,38.0312,38.0942,51200.0
2011-10-20 14:00:00,54.39,54.49,54.27,54.42,52700.0,38.0872,38.1572,38.0032,38.1082,52700.0
2011-10-20 14:30:00,54.42,54.68,54.4,54.54,104000.0,38.1082,38.2903,38.0942,38.1922,104000.0
2011-10-20 15:00:00,54.52,54.61,54.33,54.36,111500.0,38.1782,38.2412,38.0452,38.0662,111500.0
2011-10-20 15:30:00,54.36,54.64,54.35,54.55,113300.0,38.0662,38.2623,38.0592,38.1992,113300.0
2011-10-21 09:30:00,55.58,55.79,55.54,55.7,188300.0,38.9205,39.0676,38.8925,39.0045,188300.0
2011-10-21 10:00:00,55.71,55.71,55.47,55.61,52800.0,39.0115,39.0115,38.8435,38.9415,52800.0
2011-10-21 10:30:00,55.61,55.62,55.37,55.58,79200.0,38.9415,38.9485,38.7734,38.9205,79200.0
2011-10-21 11:00:00,55.58,55.58,55.3,55.49,77700.0,38.9205,38.9205,38.7244,38.8575,77700.0
2011-10-21 11:30:00,55.46,55.61,55.36,55.55,45200.0,38.8365,38.9415,38.7664,38.8995,45200.0
2011-10-21 12:00:00,55.56,55.58,55.44,55.49,16600.0,38.9065,38.9205,38.8225,38.8575,16600.0
2011-10-21 12:30:00,55.49,55.5,55.31,55.36,38700.0,38.8575,38.8645,38.7314,38.7664,38700.0
2011-10-21 13:00:00,55.35,55.36,55.23,55.29,55400.0,38.7594,38.7664,38.6754,38.7174,55400.0
2011-10-21 13:30:00,55.28,55.33,55.23,55.26,19800.0,38.7104,38.7454,38.6754,38.6964,19800.0
2011-10-21 14:00:00,55.26,55.42,55.22,55.34,32600.0,38.6964,38.8085,38.6684,38.7524,32600.0
2011-10-21 14:30:00,55.33,55.51,55.28,55.51,43500.0,38.7454,38.8715,38.7104,38.8715,43500.0
2011-10-21 15:00:00,55.5,55.55,55.4,55.53,90300.0,38.8645,38.8995,38.7945,38.8855,90300.0
2011-10-21 15:30:00,55.54,55.8,55.5,55.77,150100.0,38.8925,39.0746,38.8645,39.0535,150100.0
2011-10-24 09:30:00,55.28,55.49,55.28,55.32,71300.0,38.7104,38.8575,38.7104,38.7384,71300.0
2011-10-24 10:00:00,55.32,55.99,55.26,55.88,108500.0,38.7384,39.2076,38.6964,39.1306,108500.0
2011-10-24 10:30:00,55.89,55.91,55.62,55.81,90600.0,39.1376,39.1516,38.9485,39.0816,90600.0
2011-10-24 11:00:00,55.81,56.15,55.81,56.03,158200.0,39.0816,39.3196,39.0816,39.2356,158200.0
2011-10-24 11:30:00,56.05,56.12,55.94,56.07,43500.0,39.2496,39.2986,39.1726,39.2636,43500.0
2011-10-24 12:00:00,56.06,56.06,55.93,56.01,30300.0,39.2566,39.2566,39.1656,39.2216,30300.0
2011-10-24 12:30:00,56.04,56.07,55.9,56.0,20600.0,39.2426,39.2636,39.1446,39.2146,20600.0
2011-10-24 13:00:00,56.0,56.11,55.93,56.05,20100.0,39.2146,39.2916,39.1656,39.2496,20100.0
2011-10-24 13:30:00,56.06,56.21,56.03,56.16,30200.0,39.2566,39.3617,39.2356,39.3266,30200.0
2011-10-24 14:00:00,56.15,56.17,55.93,56.01,25000.0,39.3196,39.3337,39.1656,39.2216,25000.0
2011-10-24 14:30:00,55.98,55.98,55.92,55.97,25000.0,39.2006,39.2006,39.1586,39.1936,25000.0
2011-10-24 15:00:00,55.99,56.07,55.81,55.85,66700.0,39.2076,39.2636,39.0816,39.1096,66700.0
2011-10-24 15:30:00,55.86,55.99,55.81,55.96,120000.0,39.1166,39.2076,39.0816,39.1866,120000.0
2011-10-25 09:30:00,55.34,55.43,54.83,55.15,201900.0,38.7524,38.8155,38.3953,38.6194,201900.0
2011-10-25 10:00:00,55.16,55.25,54.75,55.2,244800.0,38.6264,38.6894,38.3393,38.6544,244800.0
2011-10-25 10:30:00,55.2,55.33,54.89,54.9,104500.0,38.6544,38.7454,38.4373,38.4443,104500.0
2011-10-25 11:00:00,54.92,55.04,54.81,55.0,86200.0,38.4583,38.5424,38.3813,38.5143,86200.0
2011-10-25 11:30:00,54.99,55.22,54.96,55.1,34200.0,38.5073,38.6684,38.4863,38.5844,34200.0
2011-10-25 12:00:00,55.12,55.26,55.05,55.21,30500.0,38.5984,38.6964,38.5494,38.6614,30500.0
2011-10-25 12:30:00,55.22,55.28,55.12,55.17,20400.0,38.6684,38.7104,38.5984,38.6334,20400.0
2011-10-25 13:00:00,55.16,55.32,55.16,55.19,11800.0,38.6264,38.7384,38.6264,38.6474,11800.0
2011-10-25 13:30:00,55.19,55.28,55.08,55.23,49300.0,38.6474,38.7104,38.5704,38.6754,49300.0
2011-10-25 14:00:00,55.23,55.23,55.03,55.1,21700.0,38.6754,38.6754,38.5354,38.5844,21700.0
2011-10-25 14:30:00,55.09,55.2,55.03,55.15,25400.0,38.5774,38.6544,38.5354,38.6194,25400.0
2011-10-25 15:00:00,55.2,55.21,54.95,55.04,29800.0,38.6544,38.6614,38.4793,38.5424,29800.0
2011-10-25 15:30:00,55.03,55.1,54.75,54.88,59700.0,38.5354,38.5844,38.3393,38.4303,59700.0
2011-10-26 09:30:00,55.39,55.41,54.95,54.97,90300.0,38.7874,38.8015,38.4793,38.4933,90300.0
2011-10-26 10:00:00,54.97,55.02,54.64,54.74,97900.0,38.4933,38.5284,38.2623,38.3323,97900.0
2011-10-26 10:30:00,54.69,54.7,54.1,54.28,172000.0,38.2973,38.3043,37.8841,38.0102,172000.0
2011-10-26 11:00:00,54.27,54.57,54.27,54.42,132000.0,38.0032,38.2132,38.0032,38.1082,132000.0
2011-10-26 11:30:00,54.41,54.58,54.38,54.53,52100.0,38.1012,38.2202,38.0802,38.1852,52100.0
2011-10-26 12:00:00,54.54,54.6,54.5,54.57,56600.0,38.1922,38.2342,38.1642,38.2132,56600.0
2011-10-26 12:30:00,54.57,54.63,54.52,54.58,21900.0,38.2132,38.2553,38.1782,38.2202,21900.0
2011-10-26 13:00:00,54.58,54.64,54.47,54.64,38800.0,38.2202,38.2623,38.1432,38.2623,38800.0
2011-10-26 13:30:00,54.65,55.06,54.65,54.94,92300.0,38.2693,38.5564,38.2693,38.4723,92300.0
2011-10-26 14:00:00,54.98,55.15,54.91,54.96,48400.0,38.5003,38.6194,38.4513,38.4863,48400.0
2011-10-26 14:30:00,55.0,55.19,54.91,55.02,53300.0,38.5143,38.6474,38.4513,38.5284,53300.0
2011-10-26 15:00:00,55.03,55.24,55.02,55.23,105800.0,38.5354,38.6824,38.5284,38.6754,105800.0
2011-10-26 15:30:00,55.22,55.33,55.07,55.25,247900.0,38.6684,38.7454,38.5634,38.6894,247900.0
2011-10-27 09:30:00,57.31,57.38,57.01,57.01,209100.0,40.1319,40.181,39.9219,39.9219,209100.0
2011-10-27 10:00:00,57.03,57.09,56.32,56.33,147100.0,39.9359,39.9779,39.4387,39.4457,147100.0
2011-10-27 10:30:00,56.38,56.88,56.22,56.78,185500.0,39.4807,39.8308,39.3687,39.7608,185500.0
2011-10-27 11:00:00,56.77,56.8,56.6,56.73,127300.0,39.7538,39.7748,39.6348,39.7258,127300.0
2011-10-27 11:30:00,56.73,56.94,56.62,56.87,145400.0,39.7258,39.8729,39.6488,39.8238,145400.0
2011-10-27 12:00:00,56.86,56.98,56.85,56.86,124000.0,39.8168,39.9009,39.8098,39.8168,124000.0
2011-10-27 12:30:00,56.84,56.95,56.83,56.87,53200.0,39.8028,39.8799,39.7958,39.8238,53200.0
2011-10-27 13:00:00,56.88,57.04,56.86,56.97,60900.0,39.8308,39.9429,39.8168,39.8939,60900.0
2011-10-27 13:30:00,56.95,57.3,56.92,57.3,128700.0,39.8799,40.1249,39.8588,40.1249,128700.0
2011-10-27 14:00:00,57.29,57.39,57.14,57.25,160200.0,40.1179,40.188,40.0129,40.0899,160200.0
2011-10-27 14:30:00,57.27,57.29,57.02,57.07,149900.0,40.1039,40.1179,39.9289,39.9639,149900.0
2011-10-27 15:00:00,57.08,57.15,56.97,57.1,223800.0,39.9709,40.0199,39.8939,39.9849,223800.0
2011-10-27 15:30:00,57.11,57.14,56.79,56.89,248800.0,39.9919,40.0129,39.7678,39.8378,248800.0
2011-10-28 09:30:00,56.99,57.03,56.53,56.69,175200.0,39.9079,39.9359,39.5857,39.6978,175200.0
2011-10-28 10:00:00,56.67,56.67,56.29,56.47,73500.0,39.6838,39.6838,39.4177,39.5437,73500.0
2011-10-28 10:30:00,56.47,56.56,56.38,56.45,65200.0,39.5437,39.6068,39.4807,39.5297,65200.0
2011-10-28 11:00:00,56.45,56.56,56.25,56.49,201000.0,39.5297,39.6068,39.3897,39.5577,201000.0
2011-10-28 11:30:00,56.48,56.64,56.44,56.54,125500.0,39.5507,39.6628,39.5227,39.5927,125500.0
2011-10-28 12:00:00,56.54,56.62,56.38,56.39,51200.0,39.5927,39.6488,39.4807,39.4877,51200.0
2011-10-28 12:30:00,56.38,56.44,56.36,56.4,67200.0,39.4807,39.5227,39.4667,39.4947,67200.0
2011-10-28 13:00:00,56.4,56.61,56.37,56.58,37000.0,39.4947,39.6418,39.4737,39.6208,37000.0
2011-10-28 13:30:00,56.58,56.6,56.42,56.45,48000.0,39.6208,39.6348,39.5087,39.5297,48000.0
2011-10-28 14:00:00,56.45,56.53,56.38,56.44,59600.0,39.5297,39.5857,39.4807,39.5227,59600.0
2011-10-28 14:30:00,56.44,56.52,56.4,56.46,72900.0,39.5227,39.5787,39.4947,39.5367,72900.0
2011-10-28 15:00:00,56.44,56.61,56.42,56.61,114300.0,39.5227,39.6418,39.5087,39.6418,114300.0
2011-10-28 15:30:00,56.6,56.79,56.58,56.74,218500.0,39.6348,39.7678,39.6208,39.7328,218500.0
2011-10-31 09:30:00,56.63,56.64,56.19,56.39,159000.0,39.6558,39.6628,39.3477,39.4877,159000.0
2011-10-31 10:00:00,56.38,56.51,56.23,56.27,141200.0,39.4807,39.5717,39.3757,39.4037,141200.0
2011-10-31 10:30:00,56.28,56.37,56.13,56.18,134300.0,39.4107,39.4737,39.3056,39.3407,134300.0
2011-10-31 11:00:00,56.17,56.28,55.97,56.03,109600.0,39.3337,39.4107,39.1936,39.2356,109600.0
2011-10-31 11:30:00,56.02,56.62,55.97,56.48,56800.0,39.2286,39.6488,39.1936,39.5507,56800.0
2011-10-31 12:00:00,56.48,56.54,56.02,56.06,70600.0,39.5507,39.5927,39.2286,39.2566,70600.0
2011-10-31 12:30:00,56.06,56.13,55.94,56.0,53300.0,39.2566,39.3056,39.1726,39.2146,53300.0
2011-10-31 13:00:00,55.99,56.15,55.98,56.06,44100.0,39.2076,39.3196,39.2006,39.2566,44100.0
2011-10-31 13:30:00,56.1,56.26,56.07,56.13,63500.0,39.2846,39.3967,39.2636,39.3056,63500.0
2011-10-31 14:00:00,56.14,56.26,56.09,56.22,39500.0,39.3126,39.3967,39.2776,39.3687,39500.0
2011-10-31 14:30:00,56.21,56.24,56.03,56.08,41000.0,39.3617,39.3827,39.2356,39.2706,41000.0
2011-10-31 15:00:00,56.07,56.13,55.74,55.74,112400.0,39.2636,39.3056,39.0325,39.0325,112400.0
2011-10-31 15:30:00,55.73,55.79,55.4,55.44,200100.0,39.0255,39.0676,38.7945,38.8225,200100.0
2011-11-01 09:30:00,54.44,54.53,54.19,54.38,146500.0,38.1222,38.1852,37.9471,38.0802,146500.0
2011-11-01 10:00:00,54.36,54.58,54.04,54.54,107600.0,38.0662,38.2202,37.8421,38.1922,107600.0
2011-11-01 10:30:00,54.55,54.71,54.44,54.48,136900.0,38.1992,38.3113,38.1222,38.1502,136900.0
2011-11-01 11:00:00,54.48,54.7,54.43,54.61,129700.0,38.1502,38.3043,38.1152,38.2412,129700.0
2011-11-01 11:30:00,54.6,54.63,54.31,54.59,72500.0,38.2342,38.2553,38.0312,38.2272,72500.0
2011-11-01 12:00:00,54.52,54.83,54.36,54.71,162200.0,38.1782,38.3953,38.0662,38.3113,162200.0
2011-11-01 12:30:00,54.7,54.9,54.6,54.65,44200.0,38.3043,38.4443,38.2342,38.2693,44200.0
2011-11-01 13:00:00,54.62,55.0,54.62,54.99,20100.0,38.2482,38.5143,38.2482,38.5073,20100.0
2011-11-01 13:30:00,55.0,55.26,54.88,54.99,65800.0,38.5143,38.6964,38.4303,38.5073,65800.0
2011-11-01 14:00:00,54.96,55.25,54.91,55.22,59800.0,38.4863,38.6894,38.4513,38.6684,59800.0
2011-11-01 14:30:00,55.2,55.32,54.97,55.0,66100.0,38.6544,38.7384,38.4933,38.5143,66100.0
2011-11-01 15:00:00,54.99,55.01,54.77,54.92,52900.0,38.5073,38.5213,38.3533,38.4583,52900.0
2011-11-01 15:30:00,54.91,55.07,54.6,54.68,165900.0,38.4513,38.5634,38.2342,38.2903,165900.0
2011-11-02 09:30:00,54.59,54.7,54.16,54.31,224100.0,38.2272,38.3043,37.9261,38.0312,224100.0
2011-11-02 10:00:00,54.31,54.36,54.0,54.15,130400.0,38.0312,38.0662,37.8141,37.9191,130400.0
2011-11-02 10:30:00,54.15,54.27,53.98,54.19,118100.0,37.9191,38.0032,37.8001,37.9471,118100.0
2011-11-02 11:00:00,54.2,54.31,54.07,54.28,87400.0,37.9541,38.0312,37.8631,38.0102,87400.0
2011-11-02 11:30:00,54.28,54.45,54.22,54.31,99800.0,38.0102,38.1292,37.9681,38.0312,99800.0
2011-11-02 12:00:00,54.32,54.43,54.17,54.34,77600.0,38.0382,38.1152,37.9331,38.0522,77600.0
2011-11-02 12:30:00,54.4,54.45,54.1,54.12,45500.0,38.0942,38.1292,37.8841,37.8981,45500.0
2011-11-02 13:00:00,54.12,54.15,53.83,54.01,71000.0,37.8981,37.9191,37.695,37.8211,71000.0
2011-11-02 13:30:00,53.99,54.15,53.98,54.03,32800.0,37.8071,37.9191,37.8001,37.8351,32800.0
2011-11-02 14:00:00,54.03,54.22,53.97,54.1,71300.0,37.8351,37.9681,37.7931,37.8841,71300.0
2011-11-02 14:30:00,54.1,54.21,54.05,54.15,46600.0,37.8841,37.9611,37.8491,37.9191,46600.0
2011-11-02 15:00:00,54.16,54.26,54.05,54.14,47200.0,37.9261,37.9962,37.8491,37.9121,47200.0
2011-11-02 15:30:00,54.14,54.22,54.02,54.09,78400.0,37.9121,37.9681,37.8281,37.8771,78400.0
2011-11-03 09:30:00,54.87,55.07,54.47,54.61,120200.0,38.4233,38.5634,38.1432,38.2412,120200.0
2011-11-03 10:00:00,54.59,54.82,54.29,54.72,70500.0,38.2272,38.3883,38.0172,38.3183,70500.0
2011-11-03 10:30:00,54.76,55.11,54.75,54.79,113200.0,38.3463,38.5914,38.3393,38.3673,113200.0
2011-11-03 11:00:00,54.79,55.19,54.76,55.05,79000.0,38.3673,38.6474,38.3463,38.5494,79000.0
2011-11-03 11:30:00,55.08,55.11,54.89,54.9,36200.0,38.5704,38.5914,38.4373,38.4443,36200.0
2011-11-03 12:00:00,54.91,55.01,54.74,54.94,41800.0,38.4513,38.5213,38.3323,38.4723,41800.0
2011-11-03 12:30:00,54.93,55.03,54.74,55.03,18100.0,38.4653,38.5354,38.3323,38.5354,18100.0
2011-11-03 13:00:00,55.01,55.28,54.94,55.16,21700.0,38.5213,38.7104,38.4723,38.6264,21700.0
2011-11-03 13:30:00,55.17,55.54,55.14,55.33,51200.0,38.6334,38.8925,38.6124,38.7454,51200.0
2011-11-03 14:00:00,55.36,55.4,55.2,55.27,50100.0,38.7664,38.7945,38.6544,38.7034,50100.0
2011-11-03 14:30:00,55.27,55.37,55.27,55.34,41700.0,38.7034,38.7734,38.7034,38.7524,41700.0
2011-11-03 15:00:00,55.33,55.52,55.33,55.49,51000.0,38.7454,38.8785,38.7454,38.8575,51000.0
2011-11-03 15:30:00,55.48,55.57,55.33,55.49,173200.0,38.8505,38.9135,38.7454,38.8575,173200.0
2011-11-04 09:30:00,54.99,55.23,54.76,54.8,90800.0,38.5073,38.6754,38.3463,38.3743,90800.0
2011-11-04 10:00:00,54.8,54.86,54.51,54.64,44800.0,38.3743,38.4163,38.1712,38.2623,44800.0
2011-11-04 10:30:00,54.62,54.88,54.44,54.81,62300.0,38.2482,38.4303,38.1222,38.3813,62300.0
2011-11-04 11:00:00,54.82,54.85,54.24,54.43,109300.0,38.3883,38.4093,37.9821,38.1152,109300.0
2011-11-04 11:30:00,54.4,54.64,54.4,54.47,27200.0,38.0942,38.2623,38.0942,38.1432,27200.0
2011-11-04 12:00:00,54.49,54.49,54.24,54.34,34800.0,38.1572,38.1572,37.9821,38.0522,34800.0
2011-11-04 12:30:00,54.38,54.38,54.21,54.35,15800.0,38.0802,38.0802,37.9611,38.0592,15800.0
2011-11-04 13:00:00,54.35,54.54,54.31,54.54,15000.0,38.0592,38.1922,38.0312,38.1922,15000.0
2011-11-04 13:30:00,54.54,54.72,54.48,54.63,20100.0,38.1922,38.3183,38.1502,38.2553,20100.0
2011-11-04 14:00:00,54.64,54.66,54.52,54.58,24700.0,38.2623,38.2763,38.1782,38.2202,24700.0
2011-11-04 14:30:00,54.57,54.7,54.47,54.6,37900.0,38.2132,38.3043,38.1432,38.2342,37900.0
2011-11-04 15:00:00,54.58,54.59,54.4,54.48,32900.0,38.2202,38.2272,38.0942,38.1502,32900.0
2011-11-04 15:30:00,54.44,54.55,54.41,54.5,89900.0,38.1222,38.1992,38.1012,38.1642,89900.0
2011-11-07 09:30:00,54.82,55.45,54.77,55.45,121200.0,38.3883,38.8295,38.3533,38.8295,121200.0
2011-11-07 10:00:00,55.45,55.48,55.01,55.06,92300.0,38.8295,38.8505,38.5213,38.5564,92300.0
2011-11-07 10:30:00,55.04,55.09,54.86,54.95,118500.0,38.5424,38.5774,38.4163,38.4793,118500.0
2011-11-07 11:00:00,54.93,55.13,54.73,54.77,76400.0,38.4653,38.6054,38.3253,38.3533,76400.0
2011-11-07 11:30:00,54.79,54.85,54.71,54.78,38000.0,38.3673,38.4093,38.3113,38.3603,38000.0
2011-11-07 12:00:00,54.74,54.9,54.61,54.66,110700.0,38.3323,38.4443,38.2412,38.2763,110700.0
2011-11-07 12:30:00,54.66,54.7,54.57,54.69,36400.0,38.2763,38.3043,38.2132,38.2973,36400.0
2011-11-07 13:00:00,54.68,54.75,54.6,54.71,20400.0,38.2903,38.3393,38.2342,38.3113,20400.0
2011-11-07 13:30:00,54.71,54.96,54.68,54.95,51600.0,38.3113,38.4863,38.2903,38.4793,51600.0
2011-11-07 14:00:00,54.96,55.09,54.86,54.97,56900.0,38.4863,38.5774,38.4163,38.4933,56900.0
2011-11-07 14:30:00,54.97,55.02,54.9,55.02,37600.0,38.4933,38.5284,38.4443,38.5284,37600.0
2011-11-07 15:00:00,55.04,55.17,54.98,55.13,82200.0,38.5424,38.6334,38.5003,38.6054,82200.0
2011-11-07 15:30:00,55.13,55.27,55.11,55.22,102000.0,38.6054,38.7034,38.5914,38.6684,102000.0
2011-11-08 09:30:00,56.4,56.74,56.35,56.65,261300.0,39.4947,39.7328,39.4597,39.6698,261300.0
2011-11-08 10:00:00,56.67,56.71,56.19,56.27,168100.0,39.6838,39.7118,39.3477,39.4037,168100.0
2011-11-08 10:30:00,56.27,56.61,56.21,56.45,149100.0,39.4037,39.6418,39.3617,39.5297,149100.0
2011-11-08 11:00:00,56.4,56.51,56.22,56.45,78400.0,39.4947,39.5717,39.3687,39.5297,78400.0
2011-11-08 11:30:00,56.44,56.48,56.22,56.48,51200.0,39.5227,39.5507,39.3687,39.5507,51200.0
2011-11-08 12:00:00,56.48,56.55,56.34,56.55,90800.0,39.5507,39.5998,39.4527,39.5998,90800.0
2011-11-08 12:30:00,56.56,56.58,56.42,56.45,50600.0,39.6068,39.6208,39.5087,39.5297,50600.0
2011-11-08 13:00:00,56.44,56.62,56.3,56.59,35500.0,39.5227,39.6488,39.4247,39.6278,35500.0
2011-11-08 13:30:00,56.59,56.94,56.51,56.88,80200.0,39.6278,39.8729,39.5717,39.8308,80200.0
2011-11-08 14:00:00,56.88,57.03,56.73,57.02,142100.0,39.8308,39.9359,39.7258,39.9289,142100.0
2011-11-08 14:30:00,57.02,57.04,56.56,56.66,118200.0,39.9289,39.9429,39.6068,39.6768,118200.0
2011-11-08 15:00:00,56.66,56.83,56.51,56.83,104200.0,39.6768,39.7958,39.5717,39.7958,104200.0
2011-11-08 15:30:00,56.83,57.19,56.83,56.98,336800.0,39.7958,40.0479,39.7958,39.9009,336800.0
2011-11-09 09:30:00,56.49,56.52,55.54,55.78,220900.0,39.5577,39.5787,38.8925,39.0606,220900.0
2011-11-09 10:00:00,55.78,56.42,55.76,56.0,171000.0,39.0606,39.5087,39.0465,39.2146,171000.0
2011-11-09 10:30:00,56.01,56.43,55.92,56.25,143500.0,39.2216,39.5157,39.1586,39.3897,143500.0
2011-11-09 11:00:00,56.24,56.45,56.17,56.4,106900.0,39.3827,39.5297,39.3337,39.4947,106900.0
2011-11-09 11:30:00,56.38,56.44,56.28,56.36,96400.0,39.4807,39.5227,39.4107,39.4667,96400.0
2011-11-09 12:00:00,56.39,56.4,56.22,56.24,29900.0,39.4877,39.4947,39.3687,39.3827,29900.0
2011-11-09 12:30:00,56.22,56.43,56.2,56.39,47500.0,39.3687,39.5157,39.3547,39.4877,47500.0
2011-11-09 13:00:00,56.4,56.4,56.09,56.12,31200.0,39.4947,39.4947,39.2776,39.2986,31200.0
2011-11-09 13:30:00,56.13,56.14,55.82,55.93,45000.0,39.3056,39.3126,39.0886,39.1656,45000.0
2011-11-09 14:00:00,55.93,55.94,55.63,55.67,110400.0,39.1656,39.1726,38.9555,38.9835,110400.0
2011-11-09 14:30:00,55.68,55.96,55.64,55.84,124700.0,38.9905,39.1866,38.9625,39.1026,124700.0
2011-11-09 15:00:00,55.85,56.15,55.83,56.13,92100.0,39.1096,39.3196,39.0956,39.3056,92100.0
2011-11-09 15:30:00,56.11,56.28,56.03,56.2,420500.0,39.2916,39.4107,39.2356,39.3547,420500.0
2011-11-10 09:30:00,57.17,57.25,56.84,56.87,190200.0,40.0339,40.0899,39.8028,39.8238,190200.0
2011-11-10 10:00:00,56.88,57.09,56.68,56.87,193300.0,39.8308,39.9779,39.6908,39.8238,193300.0
2011-11-10 10:30:00,56.87,56.93,56.63,56.82,231300.0,39.8238,39.8659,39.6558,39.7888,231300.0
2011-11-10 11:00:00,56.83,57.1,56.77,56.9,145400.0,39.7958,39.9849,39.7538,39.8448,145400.0
2011-11-10 11:30:00,56.86,57.27,56.81,57.25,77900.0,39.8168,40.1039,39.7818,40.0899,77900.0
2011-11-10 12:00:00,57.24,57.25,57.06,57.15,90700.0,40.0829,40.0899,39.9569,40.0199,90700.0
2011-11-10 12:30:00,57.14,57.24,57.07,57.2,112800.0,40.0129,40.0829,39.9639,40.0549,112800.0
2011-11-10 13:00:00,57.22,57.43,57.2,57.37,116300.0,40.0689,40.216,40.0549,40.174,116300.0
2011-11-10 13:30:00,57.37,57.45,57.1,57.24,91600.0,40.174,40.23,39.9849,40.0829,91600.0
2011-11-10 14:00:00,57.24,57.36,57.15,57.23,91600.0,40.0829,40.167,40.0199,40.0759,91600.0
2011-11-10 14:30:00,57.25,57.47,57.2,57.26,136700.0,40.0899,40.244,40.0549,40.0969,136700.0
2011-11-10 15:00:00,57.28,57.56,57.24,57.55,112900.0,40.1109,40.307,40.0829,40.3,112900.0
2011-11-10 15:30:00,57.55,57.58,57.37,57.47,229900.0,40.3,40.321,40.174,40.244,229900.0
2011-11-11 09:30:00,58.7,59.07,58.67,59.0,218000.0,41.1053,41.3644,41.0843,41.3154,218000.0
2011-11-11 10:00:00,59.01,59.14,58.73,58.88,126400.0,41.3224,41.4134,41.1263,41.2314,126400.0
2011-11-11 10:30:00,58.88,59.14,58.88,59.09,149200.0,41.2314,41.4134,41.2314,41.3784,149200.0
2011-11-11 11:00:00,59.08,59.26,59.03,59.1,175500.0,41.3714,41.4975,41.3364,41.3854,175500.0
2011-11-11 11:30:00,59.12,59.31,59.12,59.27,57000.0,41.3994,41.5325,41.3994,41.5045,57000.0
2011-11-11 12:00:00,59.28,59.3,59.15,59.21,67900.0,41.5115,41.5255,41.4204,41.4624,67900.0
2011-11-11 12:30:00,59.21,59.4,59.19,59.33,162800.0,41.4624,41.5955,41.4484,41.5465,162800.0
2011-11-11 13:00:00,59.34,59.4,59.28,59.29,75000.0,41.5535,41.5955,41.5115,41.5185,75000.0
2011-11-11 13:30:00,59.28,59.33,59.25,59.28,107800.0,41.5115,41.5465,41.4905,41.5115,107800.0
2011-11-11 14:00:00,59.3,59.35,59.26,59.33,90300.0,41.5255,41.5605,41.4975,41.5465,90300.0
2011-11-11 14:30:00,59.34,59.47,59.31,59.32,81100.0,41.5535,41.6445,41.5325,41.5395,81100.0
2011-11-11 15:00:00,59.32,59.38,59.27,59.33,141600.0,41.5395,41.5815,41.5045,41.5465,141600.0
2011-11-11 15:30:00,59.33,59.35,59.17,59.32,237000.0,41.5465,41.5605,41.4344,41.5395,237000.0
2011-11-14 09:30:00,57.75,58.19,57.7,57.96,273300.0,40.4401,40.7482,40.4051,40.5871,273300.0
2011-11-14 10:00:00,57.97,58.05,57.78,57.82,111900.0,40.5941,40.6501,40.4611,40.4891,111900.0
2011-11-14 10:30:00,57.8,57.81,57.6,57.7,99500.0,40.4751,40.4821,40.335,40.4051,99500.0
2011-11-14 11:00:00,57.71,57.98,57.66,57.73,105700.0,40.4121,40.6011,40.377,40.4261,105700.0
2011-11-14 11:30:00,57.74,57.8,57.43,57.52,90600.0,40.4331,40.4751,40.216,40.279,90600.0
2011-11-14 12:00:00,57.52,57.55,57.33,57.43,60700.0,40.279,40.3,40.146,40.216,60700.0
2011-11-14 12:30:00,57.41,57.47,57.31,57.43,36300.0,40.202,40.244,40.1319,40.216,36300.0
2011-11-14 13:00:00,57.42,57.48,57.38,57.45,56100.0,40.209,40.251,40.181,40.23,56100.0
2011-11-14 13:30:00,57.46,57.51,57.37,57.41,87800.0,40.237,40.272,40.174,40.202,87800.0
2011-11-14 14:00:00,57.41,57.42,57.35,57.37,58300.0,40.202,40.209,40.16,40.174,58300.0
2011-11-14 14:30:00,57.37,57.43,57.36,57.4,78800.0,40.174,40.216,40.167,40.195,78800.0
2011-11-14 15:00:00,57.4,57.57,57.37,57.55,143900.0,40.195,40.314,40.174,40.3,143900.0
2011-11-14 15:30:00,57.55,57.65,57.54,57.63,183600.0,40.3,40.37,40.293,40.356,183600.0
2011-11-15 09:30:00,57.39,57.79,57.35,57.46,88800.0,40.188,40.4681,40.16,40.237,88800.0
2011-11-15 10:00:00,57.48,57.57,57.18,57.34,66300.0,40.251,40.314,40.0409,40.153,66300.0
2011-11-15 10:30:00,57.35,57.48,57.11,57.11,57500.0,40.16,40.251,39.9919,39.9919,57500.0
2011-11-15 11:00:00,57.11,57.57,57.0,57.19,91000.0,39.9919,40.314,39.9149,40.0479,91000.0
2011-11-15 11:30:00,57.16,57.37,57.04,57.3,68800.0,40.0269,40.174,39.9429,40.1249,68800.0
2011-11-15 12:00:00,57.31,57.54,57.29,57.49,22600.0,40.1319,40.293,40.1179,40.258,22600.0
2011-11-15 12:30:00,57.54,57.62,57.43,57.47,23200.0,40.293,40.349,40.216,40.244,23200.0
2011-11-15 13:00:00,57.47,57.52,57.42,57.44,45900.0,40.244,40.279,40.209,40.223,45900.0
2011-11-15 13:30:00,57.45,57.57,57.44,57.57,84600.0,40.23,40.314,40.223,40.314,84600.0
2011-11-15 14:00:00,57.57,57.62,57.46,57.46,57700.0,40.314,40.349,40.237,40.237,57700.0
2011-11-15 14:30:00,57.47,57.52,57.37,57.48,88200.0,40.244,40.279,40.174,40.251,88200.0
2011-11-15 15:00:00,57.47,57.56,57.46,57.54,60900.0,40.244,40.307,40.237,40.293,60900.0
2011-11-15 15:30:00,57.54,57.57,57.46,57.46,151400.0,40.293,40.314,40.237,40.237,151400.0
2011-11-16 09:30:00,57.68,57.75,57.55,57.61,106200.0,40.391,40.4401,40.3,40.342,106200.0
2011-11-16 10:00:00,57.63,57.71,57.45,57.5,105300.0,40.356,40.4121,40.23,40.265,105300.0
2011-11-16 10:30:00,57.5,57.89,57.41,57.75,59000.0,40.265,40.5381,40.202,40.4401,59000.0
2011-11-16 11:00:00,57.79,57.97,57.68,57.75,82100.0,40.4681,40.5941,40.391,40.4401,82100.0
2011-11-16 11:30:00,57.77,57.78,57.63,57.74,9700.0,40.4541,40.4611,40.356,40.4331,9700.0
2011-11-16 12:00:00,57.71,57.85,57.64,57.8,33000.0,40.4121,40.5101,40.363,40.4751,33000.0
2011-11-16 12:30:00,57.78,57.86,57.69,57.72,36400.0,40.4611,40.5171,40.398,40.4191,36400.0
2011-11-16 13:00:00,57.74,57.88,57.65,57.84,93200.0,40.4331,40.5311,40.37,40.5031,93200.0
2011-11-16 13:30:00,57.85,57.93,57.79,57.82,126500.0,40.5101,40.5661,40.4681,40.4891,126500.0
2011-11-16 14:00:00,57.83,57.98,57.78,57.94,53000.0,40.4961,40.6011,40.4611,40.5731,53000.0
2011-11-16 14:30:00,57.95,57.97,57.79,57.8,50800.0,40.5801,40.5941,40.4681,40.4751,50800.0
2011-11-16 15:00:00,57.82,57.9,57.57,57.57,67000.0,40.4891,40.5451,40.314,40.314,67000.0
2011-11-16 15:30:00,57.57,57.57,57.2,57.24,263200.0,40.314,40.314,40.0549,40.0829,263200.0
2011-11-17 09:30:00,57.57,57.65,57.31,57.48,84300.0,40.314,40.37,40.1319,40.251,84300.0
2011-11-17 10:00:00,57.41,57.69,57.34,57.6,173600.0,40.202,40.398,40.153,40.335,173600.0
2011-11-17 10:30:00,57.58,57.62,57.38,57.48,51500.0,40.321,40.349,40.181,40.251,51500.0
2011-11-17 11:00:00,57.47,57.49,57.23,57.27,61400.0,40.244,40.258,40.0759,40.1039,61400.0
2011-11-17 11:30:00,57.29,57.44,57.29,57.37,23700.0,40.1179,40.223,40.1179,40.174,23700.0
2011-11-17 12:00:00,57.38,57.42,57.14,57.14,36500.0,40.181,40.209,40.0129,40.0129,36500.0
2011-11-17 12:30:00,57.14,57.15,56.68,57.06,157500.0,40.0129,40.0199,39.6908,39.9569,157500.0
2011-11-17 13:00:00,57.06,57.22,56.95,57.13,121600.0,39.9569,40.0689,39.8799,40.0059,121600.0
2011-11-17 13:30:00,57.13,57.16,56.91,57.09,72100.0,40.0059,40.0269,39.8518,39.9779,72100.0
2011-11-17 14:00:00,57.08,57.19,56.95,57.01,111500.0,39.9709,40.0479,39.8799,39.9219,111500.0
2011-11-17 14:30:00,57.03,57.19,56.97,57.11,100500.0,39.9359,40.0479,39.8939,39.9919,100500.0
2011-11-17 15:00:00,57.09,57.2,57.01,57.04,100100.0,39.9779,40.0549,39.9219,39.9429,100100.0
2011-11-17 15:30:00,57.05,57.15,56.89,57.15,163500.0,39.9499,40.0199,39.8378,40.0199,163500.0
2011-11-18 09:30:00,57.92,57.97,57.39,57.59,163000.0,40.5591,40.5941,40.188,40.328,163000.0
2011-11-18 10:00:00,57.63,57.75,57.42,57.52,108200.0,40.356,40.4401,40.209,40.279,108200.0
2011-11-18 10:30:00,57.55,58.11,57.52,57.81,138400.0,40.3,40.6922,40.279,40.4821,138400.0
2011-11-18 11:00:00,57.81,57.91,57.67,57.77,169600.0,40.4821,40.5521,40.384,40.4541,169600.0
2011-11-18 11:30:00,57.78,57.84,57.69,57.8,43200.0,40.4611,40.5031,40.398,40.4751,43200.0
2011-11-18 12:00:00,57.76,57.77,57.61,57.75,27400.0,40.4471,40.4541,40.342,40.4401,27400.0
2011-11-18 12:30:00,57.76,57.86,57.75,57.78,23500.0,40.4471,40.5171,40.4401,40.4611,23500.0
2011-11-18 13:00:00,57.78,57.95,57.78,57.95,69200.0,40.4611,40.5801,40.4611,40.5801,69200.0
2011-11-18 13:30:00,57.96,58.03,57.9,57.91,81600.0,40.5871,40.6361,40.5451,40.5521,81600.0
2011-11-18 14:00:00,57.92,57.95,57.76,57.81,42200.0,40.5591,40.5801,40.4471,40.4821,42200.0
2011-11-18 14:30:00,57.81,57.86,57.69,57.74,38000.0,40.4821,40.5171,40.398,40.4331,38000.0
2011-11-18 15:00:00,57.75,57.81,57.68,57.69,57600.0,40.4401,40.4821,40.391,40.398,57600.0
2011-11-18 15:30:00,57.68,57.77,57.67,57.7,96500.0,40.391,40.4541,40.384,40.4051,96500.0
2011-11-21 09:30:00,57.05,57.18,56.69,56.98,57800.0,39.9499,40.0409,39.6978,39.9009,57800.0
2011-11-21 10:00:00,57.04,57.08,56.73,56.73,100700.0,39.9429,39.9709,39.7258,39.7258,100700.0
2011-11-21 10:30:00,56.72,56.75,56.52,56.67,49800.0,39.7188,39.7398,39.5787,39.6838,49800.0
2011-11-21 11:00:00,56.72,57.11,56.61,57.05,86300.0,39.7188,39.9919,39.6418,39.9499,86300.0
2011-11-21 11:30:00,57.04,57.04,56.74,56.91,53800.0,39.9429,39.9429,39.7328,39.8518,53800.0
2011-11-21 12:00:00,56.92,57.02,56.9,56.92,15900.0,39.8588,39.9289,39.8448,39.8588,15900.0
2011-11-21 12:30:00,56.91,57.07,56.89,56.93,24400.0,39.8518,39.9639,39.8378,39.8659,24400.0
2011-11-21 13:00:00,56.95,57.14,56.94,57.04,49500.0,39.8799,40.0129,39.8729,39.9429,49500.0
2011-11-21 13:30:00,57.04,57.16,57.02,57.05,31000.0,39.9429,40.0269,39.9289,39.9499,31000.0
2011-11-21 14:00:00,57.03,57.22,57.0,57.18,30800.0,39.9359,40.0689,39.9149,40.0409,30800.0
2011-11-21 14:30:00,57.16,57.25,57.16,57.21,37000.0,40.0269,40.0899,40.0269,40.0619,37000.0
2011-11-21 15:00:00,57.21,57.29,57.09,57.28,49100.0,40.0619,40.1179,39.9779,40.1109,49100.0
2011-11-21 15:30:00,57.28,57.5,57.28,57.35,179200.0,40.1109,40.265,40.1109,40.16,179200.0
2011-11-22 09:30:00,57.71,57.84,57.67,57.84,106800.0,40.4121,40.5031,40.384,40.5031,106800.0
2011-11-22 10:00:00,57.84,57.93,57.61,57.84,151900.0,40.5031,40.5661,40.342,40.5031,151900.0
2011-11-22 10:30:00,57.88,57.91,57.45,57.48,149000.0,40.5311,40.5521,40.23,40.251,149000.0
2011-11-22 11:00:00,57.49,57.82,57.43,57.75,149800.0,40.258,40.4891,40.216,40.4401,149800.0
2011-11-22 11:30:00,57.79,57.95,57.71,57.94,104000.0,40.4681,40.5801,40.4121,40.5731,104000.0
2011-11-22 12:00:00,57.94,58.24,57.94,58.14,104800.0,40.5731,40.7832,40.5731,40.7132,104800.0
2011-11-22 12:30:00,58.15,58.2,58.06,58.19,40400.0,40.7202,40.7552,40.6571,40.7482,40400.0
2011-11-22 13:00:00,58.18,58.3,58.13,58.23,82600.0,40.7412,40.8252,40.7062,40.7762,82600.0
2011-11-22 13:30:00,58.22,58.42,58.22,58.28,119900.0,40.7692,40.9092,40.7692,40.8112,119900.0
2011-11-22 14:00:00,58.27,58.37,58.23,58.24,93000.0,40.8042,40.8742,40.7762,40.7832,93000.0
2011-11-22 14:30:00,58.24,58.29,58.17,58.19,97600.0,40.7832,40.8182,40.7342,40.7482,97600.0
2011-11-22 15:00:00,58.18,58.3,58.14,58.26,109800.0,40.7412,40.8252,40.7132,40.7972,109800.0
2011-11-22 15:30:00,58.26,58.33,58.12,58.18,141600.0,40.7972,40.8462,40.6992,40.7412,141600.0
2011-11-23 09:30:00,57.27,57.32,57.0,57.17,157100.0,40.1039,40.139,39.9149,40.0339,157100.0
2011-11-23 10:00:00,57.16,57.4,57.06,57.36,59300.0,40.0269,40.195,39.9569,40.167,59300.0
2011-11-23 10:30:00,57.36,57.61,57.33,57.54,161000.0,40.167,40.342,40.146,40.293,161000.0
2011-11-23 11:00:00,57.54,57.63,56.96,56.96,187700.0,40.293,40.356,39.8869,39.8869,187700.0
2011-11-23 11:30:00,56.94,57.13,56.81,57.11,47400.0,39.8729,40.0059,39.7818,39.9919,47400.0
2011-11-23 12:00:00,57.12,57.3,57.12,57.25,58500.0,39.9989,40.1249,39.9989,40.0899,58500.0
2011-11-23 12:30:00,57.26,57.31,57.14,57.24,108700.0,40.0969,40.1319,40.0129,40.0829,108700.0
2011-11-23 13:00:00,57.25,57.27,57.18,57.27,23300.0,40.0899,40.1039,40.0409,40.1039,23300.0
2011-11-23 13:30:00,57.29,57.31,57.09,57.1,49400.0,40.1179,40.1319,39.9779,39.9849,49400.0
2011-11-23 14:00:00,57.1,57.1,56.74,56.92,117700.0,39.9849,39.9849,39.7328,39.8588,117700.0
2011-11-23 14:30:00,56.92,57.11,56.9,57.09,46200.0,39.8588,39.9919,39.8448,39.9779,46200.0
2011-11-23 15:00:00,57.07,57.26,57.0,57.09,99400.0,39.9639,40.0969,39.9149,39.9779,99400.0
2011-11-23 15:30:00,57.1,57.1,56.89,56.89,235000.0,39.9849,39.9849,39.8378,39.8378,235000.0
2011-11-25 09:30:00,56.04,56.59,56.0,56.46,143600.0,39.2426,39.6278,39.2146,39.5367,143600.0
2011-11-25 10:00:00,56.47,56.94,56.4,56.8,54600.0,39.5437,39.8729,39.4947,39.7748,54600.0
2011-11-25 10:30:00,56.82,56.9,56.59,56.61,82500.0,39.7888,39.8448,39.6278,39.6418,82500.0
2011-11-25 11:00:00,56.66,56.85,56.45,56.49,61500.0,39.6768,39.8098,39.5297,39.5577,61500.0
2011-11-25 11:30:00,56.5,56.66,56.46,56.57,39700.0,39.5647,39.6768,39.5367,39.6138,39700.0
2011-11-25 12:00:00,56.53,56.59,56.46,56.56,46400.0,39.5857,39.6278,39.5367,39.6068,46400.0
2011-11-25 12:30:00,56.55,56.66,56.36,56.37,83100.0,39.5998,39.6768,39.4667,39.4737,83100.0
2011-11-28 09:30:00,58.37,58.37,57.96,57.98,162200.0,40.8742,40.8742,40.5871,40.6011,162200.0
2011-11-28 10:00:00,57.96,58.21,57.9,58.2,125800.0,40.5871,40.7622,40.5451,40.7552,125800.0
2011-11-28 10:30:00,58.22,58.31,57.9,58.03,82300.0,40.7692,40.8322,40.5451,40.6361,82300.0
2011-11-28 11:00:00,58.02,58.35,57.82,58.32,65400.0,40.6291,40.8602,40.4891,40.8392,65400.0
2011-11-28 11:30:00,58.27,58.37,58.26,58.32,29400.0,40.8042,40.8742,40.7972,40.8392,29400.0
2011-11-28 12:00:00,58.3,58.32,58.15,58.15,26400.0,40.8252,40.8392,40.7202,40.7202,26400.0
2011-11-28 12:30:00,58.15,58.15,58.0,58.0,22400.0,40.7202,40.7202,40.6151,40.6151,22400.0
2011-11-28 13:00:00,58.02,58.2,58.0,58.18,24600.0,40.6291,40.7552,40.6151,40.7412,24600.0
2011-11-28 13:30:00,58.18,58.22,58.11,58.17,30100.0,40.7412,40.7692,40.6922,40.7342,30100.0
2011-11-28 14:00:00,58.17,58.2,58.09,58.1,49800.0,40.7342,40.7552,40.6782,40.6852,49800.0
2011-11-28 14:30:00,58.1,58.15,57.91,57.93,39100.0,40.6852,40.7202,40.5521,40.5661,39100.0
2011-11-28 15:00:00,57.96,58.0,57.87,58.0,53800.0,40.5871,40.6151,40.5241,40.6151,53800.0
2011-11-28 15:30:00,57.99,58.26,57.96,58.22,122700.0,40.6081,40.7972,40.5871,40.7692,122700.0
2011-11-29 09:30:00,58.34,58.44,58.01,58.31,67500.0,40.8532,40.9232,40.6221,40.8322,67500.0
2011-11-29 10:00:00,58.34,58.64,58.25,58.47,71200.0,40.8532,41.0633,40.7902,40.9443,71200.0
2011-11-29 10:30:00,58.47,58.49,58.31,58.49,46300.0,40.9443,40.9583,40.8322,40.9583,46300.0
2011-11-29 11:00:00,58.48,58.63,58.43,58.61,66000.0,40.9513,41.0563,40.9162,41.0423,66000.0
2011-11-29 11:30:00,58.63,58.8,58.63,58.76,36400.0,41.0563,41.1753,41.0563,41.1473,36400.0
2011-11-29 12:00:00,58.77,58.8,58.64,58.66,43200.0,41.1543,41.1753,41.0633,41.0773,43200.0
2011-11-29 12:30:00,58.63,58.69,58.55,58.64,49100.0,41.0563,41.0983,41.0003,41.0633,49100.0
2011-11-29 13:00:00,58.63,58.64,58.51,58.6,81100.0,41.0563,41.0633,40.9723,41.0353,81100.0
2011-11-29 13:30:00,58.6,58.67,58.44,58.51,44600.0,41.0353,41.0843,40.9232,40.9723,44600.0
2011-11-29 14:00:00,58.51,58.55,58.42,58.54,62900.0,40.9723,41.0003,40.9092,40.9933,62900.0
2011-11-29 14:30:00,58.53,58.55,58.45,58.51,70400.0,40.9863,41.0003,40.9302,40.9723,70400.0
2011-11-29 15:00:00,58.52,58.57,58.46,58.5,86800.0,40.9793,41.0143,40.9372,40.9653,86800.0
2011-11-29 15:30:00,58.5,58.56,58.4,58.44,168900.0,40.9653,41.0073,40.8952,40.9232,168900.0
2011-11-30 09:30:00,59.55,59.9,59.39,59.66,412900.0,41.7005,41.9456,41.5885,41.7776,412900.0
2011-11-30 10:00:00,59.8,59.85,59.33,59.59,131100.0,41.8756,41.9106,41.5465,41.7285,131100.0
2011-11-30 10:30:00,59.55,59.86,59.55,59.82,66000.0,41.7005,41.9176,41.7005,41.8896,66000.0
2011-11-30 11:00:00,59.81,59.82,59.37,59.49,66100.0,41.8826,41.8896,41.5745,41.6585,66100.0
2011-11-30 11:30:00,59.49,59.83,59.47,59.67,52200.0,41.6585,41.8966,41.6445,41.7846,52200.0
2011-11-30 12:00:00,59.67,59.68,59.45,59.48,29500.0,41.7846,41.7916,41.6305,41.6515,29500.0
2011-11-30 12:30:00,59.45,59.57,59.42,59.44,34800.0,41.6305,41.7145,41.6095,41.6235,34800.0
2011-11-30 13:00:00,59.46,59.53,59.37,59.47,34900.0,41.6375,41.6865,41.5745,41.6445,34900.0
2011-11-30 13:30:00,59.45,59.61,59.44,59.53,42900.0,41.6305,41.7425,41.6235,41.6865,42900.0
2011-11-30 14:00:00,59.55,59.55,59.33,59.44,64900.0,41.7005,41.7005,41.5465,41.6235,64900.0
2011-11-30 14:30:00,59.45,59.51,59.34,59.39,65400.0,41.6305,41.6725,41.5535,41.5885,65400.0
2011-11-30 15:00:00,59.4,59.83,59.39,59.83,148300.0,41.5955,41.8966,41.5885,41.8966,148300.0
2011-11-30 15:30:00,59.83,60.0,59.81,60.0,214300.0,41.8966,42.0157,41.8826,42.0157,214300.0
2011-12-01 09:30:00,60.74,60.86,60.43,60.6,465500.0,42.5338,42.6179,42.3168,42.4358,465500.0
2011-12-01 10:00:00,60.62,60.98,60.29,60.4,343800.0,42.4498,42.7019,42.2187,42.2958,343800.0
2011-12-01 10:30:00,60.38,60.4,59.71,59.79,111500.0,42.2817,42.2958,41.8126,41.8686,111500.0
2011-12-01 11:00:00,59.78,59.93,59.64,59.75,140900.0,41.8616,41.9666,41.7636,41.8406,140900.0
2011-12-01 11:30:00,59.76,59.84,59.59,59.84,79800.0,41.8476,41.9036,41.7285,41.9036,79800.0
2011-12-01 12:00:00,59.85,59.87,59.75,59.78,48100.0,41.9106,41.9246,41.8406,41.8616,48100.0
2011-12-01 12:30:00,59.8,59.98,59.8,59.81,73100.0,41.8756,42.0016,41.8756,41.8826,73100.0
2011-12-01 13:00:00,59.81,59.9,59.75,59.89,28400.0,41.8826,41.9456,41.8406,41.9386,28400.0
2011-12-01 13:30:00,59.91,60.0,59.86,59.92,117800.0,41.9526,42.0157,41.9176,41.9596,117800.0
2011-12-01 14:00:00,59.93,59.93,59.8,59.8,102300.0,41.9666,41.9666,41.8756,41.8756,102300.0
2011-12-01 14:30:00,59.8,59.84,59.72,59.72,142200.0,41.8756,41.9036,41.8196,41.8196,142200.0
2011-12-01 15:00:00,59.72,59.8,59.68,59.76,155600.0,41.8196,41.8756,41.7916,41.8476,155600.0
2011-12-01 15:30:00,59.76,59.82,59.65,59.81,225300.0,41.8476,41.8896,41.7706,41.8826,225300.0
2011-12-02 09:30:00,59.85,59.97,59.54,59.93,66400.0,41.9106,41.9946,41.6935,41.9666,66400.0
2011-12-02 10:00:00,59.92,59.96,59.62,59.64,30100.0,41.9596,41.9876,41.7496,41.7636,30100.0
2011-12-02 10:30:00,59.72,59.82,59.39,59.4,51600.0,41.8196,41.8896,41.5885,41.5955,51600.0
2011-12-02 11:00:00,59.4,59.52,59.33,59.37,147500.0,41.5955,41.6795,41.5465,41.5745,147500.0
2011-12-02 11:30:00,59.42,59.6,59.32,59.54,46900.0,41.6095,41.7355,41.5395,41.6935,46900.0
2011-12-02 12:00:00,59.55,59.7,59.4,59.63,48000.0,41.7005,41.8056,41.5955,41.7566,48000.0
2011-12-02 12:30:00,59.62,59.65,59.55,59.56,34400.0,41.7496,41.7706,41.7005,41.7075,34400.0
2011-12-02 13:00:00,59.55,59.65,59.49,59.6,28400.0,41.7005,41.7706,41.6585,41.7355,28400.0
2011-12-02 13:30:00,59.6,59.74,59.59,59.74,30100.0,41.7355,41.8336,41.7285,41.8336,30100.0
2011-12-02 14:00:00,59.73,59.85,59.64,59.81,69200.0,41.8266,41.9106,41.7636,41.8826,69200.0
2011-12-02 14:30:00,59.81,59.84,59.72,59.74,64100.0,41.8826,41.9036,41.8196,41.8336,64100.0
2011-12-02 15:00:00,59.75,59.98,59.74,59.88,139100.0,41.8406,42.0016,41.8336,41.9316,139100.0
2011-12-02 15:30:00,59.88,60.0,59.82,59.92,275700.0,41.9316,42.0157,41.8896,41.9596,275700.0
2011-12-05 09:30:00,60.69,60.86,60.54,60.76,158700.0,42.4988,42.6179,42.3938,42.5478,158700.0
2011-12-05 10:00:00,60.75,60.78,60.45,60.62,50700.0,42.5408,42.5619,42.3308,42.4498,50700.0
2011-12-05 10:30:00,60.63,60.76,60.23,60.48,59500.0,42.4568,42.5478,42.1767,42.3518,59500.0
2011-12-05 11:00:00,60.46,60.52,60.16,60.49,75600.0,42.3378,42.3798,42.1277,42.3588,75600.0
2011-12-05 11:30:00,60.49,60.51,60.35,60.46,15900.0,42.3588,42.3728,42.2607,42.3378,15900.0
2011-12-05 12:00:00,60.46,60.57,60.45,60.46,19200.0,42.3378,42.4148,42.3308,42.3378,19200.0
2011-12-05 12:30:00,60.47,60.5,60.4,60.43,18500.0,42.3448,42.3658,42.2958,42.3168,18500.0
2011-12-05 13:00:00,60.42,60.49,60.39,60.45,37600.0,42.3098,42.3588,42.2888,42.3308,37600.0
2011-12-05 13:30:00,60.43,60.46,60.13,60.15,38200.0,42.3168,42.3378,42.1067,42.1207,38200.0
2011-12-05 14:00:00,60.14,60.14,59.89,59.93,72800.0,42.1137,42.1137,41.9386,41.9666,72800.0
2011-12-05 14:30:00,59.94,59.99,59.9,59.97,58200.0,41.9736,42.0086,41.9456,41.9946,58200.0
2011-12-05 15:00:00,59.98,60.05,59.8,59.98,86900.0,42.0016,42.0507,41.8756,42.0016,86900.0
2011-12-05 15:30:00,60.0,60.23,59.88,60.19,114800.0,42.0157,42.1767,41.9316,42.1487,114800.0
2011-12-06 09:30:00,59.45,59.55,59.16,59.33,105600.0,41.6305,41.7005,41.4274,41.5465,105600.0
2011-12-06 10:00:00,59.34,59.61,59.29,59.52,59700.0,41.5535,41.7425,41.5185,41.6795,59700.0
2011-12-06 10:30:00,59.54,59.74,59.53,59.56,31800.0,41.6935,41.8336,41.6865,41.7075,31800.0
2011-12-06 11:00:00,59.58,59.63,59.45,59.47,48200.0,41.7215,41.7566,41.6305,41.6445,48200.0
2011-12-06 11:30:00,59.49,59.63,59.37,59.62,161700.0,41.6585,41.7566,41.5745,41.7496,161700.0
2011-12-06 12:00:00,59.63,59.69,59.5,59.69,77500.0,41.7566,41.7986,41.6655,41.7986,77500.0
2011-12-06 12:30:00,59.68,59.82,59.6,59.69,57600.0,41.7916,41.8896,41.7355,41.7986,57600.0
2011-12-06 13:00:00,59.69,59.77,59.62,59.68,28200.0,41.7986,41.8546,41.7496,41.7916,28200.0
2011-12-06 13:30:00,59.71,59.75,59.59,59.61,26400.0,41.8126,41.8406,41.7285,41.7425,26400.0
2011-12-06 14:00:00,59.63,59.71,59.54,59.67,60500.0,41.7566,41.8126,41.6935,41.7846,60500.0
2011-12-06 14:30:00,59.64,59.9,59.64,59.78,30900.0,41.7636,41.9456,41.7636,41.8616,30900.0
2011-12-06 15:00:00,59.77,59.95,59.73,59.85,35600.0,41.8546,41.9806,41.8266,41.9106,35600.0
2011-12-06 15:30:00,59.84,59.88,59.7,59.71,132300.0,41.9036,41.9316,41.8056,41.8126,132300.0
2011-12-07 09:30:00,59.25,59.7,58.96,59.65,141900.0,41.4905,41.8056,41.2874,41.7706,141900.0
2011-12-07 10:00:00,59.67,59.67,59.26,59.42,102900.0,41.7846,41.7846,41.4975,41.6095,102900.0
2011-12-07 10:30:00,59.42,59.68,59.39,59.66,47800.0,41.6095,41.7916,41.5885,41.7776,47800.0
2011-12-07 11:00:00,59.7,59.96,59.64,59.88,19400.0,41.8056,41.9876,41.7636,41.9316,19400.0
2011-12-07 11:30:00,59.88,59.98,59.8,59.98,29200.0,41.9316,42.0016,41.8756,42.0016,29200.0
2011-12-07 12:00:00,59.97,60.04,59.89,60.04,23200.0,41.9946,42.0437,41.9386,42.0437,23200.0
2011-12-07 12:30:00,60.01,60.22,60.01,60.19,25600.0,42.0227,42.1697,42.0227,42.1487,25600.0
2011-12-07 13:00:00,60.17,60.23,60.07,60.15,31300.0,42.1347,42.1767,42.0647,42.1207,31300.0
2011-12-07 13:30:00,60.12,60.14,60.02,60.09,20100.0,42.0997,42.1137,42.0297,42.0787,20100.0
2011-12-07 14:00:00,60.08,60.15,60.06,60.1,45100.0,42.0717,42.1207,42.0577,42.0857,45100.0
2011-12-07 14:30:00,60.1,60.17,59.98,59.98,43000.0,42.0857,42.1347,42.0016,42.0016,43000.0
2011-12-07 15:00:00,60.0,60.18,59.97,60.09,65400.0,42.0157,42.1417,41.9946,42.0787,65400.0
2011-12-07 15:30:00,60.11,60.31,60.08,60.17,131200.0,42.0927,42.2327,42.0717,42.1347,131200.0
2011-12-08 09:30:00,59.89,60.07,59.76,59.76,146800.0,41.9386,42.0647,41.8476,41.8476,146800.0
2011-12-08 10:00:00,59.74,59.9,59.18,59.54,168700.0,41.8336,41.9456,41.4414,41.6935,168700.0
2011-12-08 10:30:00,59.53,59.83,59.45,59.58,65500.0,41.6865,41.8966,41.6305,41.7215,65500.0
2011-12-08 11:00:00,59.56,59.7,59.33,59.4,133100.0,41.7075,41.8056,41.5465,41.5955,133100.0
2011-12-08 11:30:00,59.36,59.51,59.29,59.5,22900.0,41.5675,41.6725,41.5185,41.6655,22900.0
2011-12-08 12:00:00,59.5,59.56,59.42,59.53,27200.0,41.6655,41.7075,41.6095,41.6865,27200.0
2011-12-08 12:30:00,59.55,59.56,59.44,59.46,41900.0,41.7005,41.7075,41.6235,41.6375,41900.0
2011-12-08 13:00:00,59.48,59.48,59.3,59.37,38500.0,41.6515,41.6515,41.5255,41.5745,38500.0
2011-12-08 13:30:00,59.37,59.45,59.34,59.45,50800.0,41.5745,41.6305,41.5535,41.6305,50800.0
2011-12-08 14:00:00,59.43,59.49,59.31,59.44,65700.0,41.6165,41.6585,41.5325,41.6235,65700.0
2011-12-08 14:30:00,59.43,59.47,59.35,59.4,66400.0,41.6165,41.6445,41.5605,41.5955,66400.0
2011-12-08 15:00:00,59.4,59.59,59.35,59.55,95800.0,41.5955,41.7285,41.5605,41.7005,95800.0
2011-12-08 15:30:00,59.55,59.62,59.2,59.36,230000.0,41.7005,41.7496,41.4554,41.5675,230000.0
2011-12-09 09:30:00,58.94,59.33,58.91,59.04,147000.0,41.2734,41.5465,41.2524,41.3434,147000.0
2011-12-09 10:00:00,59.04,59.19,58.93,58.99,185700.0,41.3434,41.4484,41.2664,41.3084,185700.0
2011-12-09 10:30:00,58.99,59.12,58.88,59.03,92600.0,41.3084,41.3994,41.2314,41.3364,92600.0
2011-12-09 11:00:00,59.02,59.22,59.01,59.19,100500.0,41.3294,41.4694,41.3224,41.4484,100500.0
2011-12-09 11:30:00,59.19,59.26,59.1,59.21,28600.0,41.4484,41.4975,41.3854,41.4624,28600.0
2011-12-09 12:00:00,59.21,59.31,59.15,59.25,24000.0,41.4624,41.5325,41.4204,41.4905,24000.0
2011-12-09 12:30:00,59.25,59.39,59.24,59.29,60700.0,41.4905,41.5885,41.4835,41.5185,60700.0
2011-12-09 13:00:00,59.29,59.33,59.22,59.31,28400.0,41.5185,41.5465,41.4694,41.5325,28400.0
2011-12-09 13:30:00,59.34,59.34,59.09,59.09,40200.0,41.5535,41.5535,41.3784,41.3784,40200.0
2011-12-09 14:00:00,59.1,59.23,59.09,59.21,37500.0,41.3854,41.4764,41.3784,41.4624,37500.0
2011-12-09 14:30:00,59.2,59.3,59.18,59.24,37200.0,41.4554,41.5255,41.4414,41.4835,37200.0
2011-12-09 15:00:00,59.25,59.33,59.16,59.3,78300.0,41.4905,41.5465,41.4274,41.5255,78300.0
2011-12-09 15:30:00,59.3,59.45,59.25,59.28,150000.0,41.5255,41.6305,41.4905,41.5115,150000.0
2011-12-12 09:30:00,58.9,59.07,58.67,58.93,135100.0,41.2454,41.3644,41.0843,41.2664,135100.0
2011-12-12 10:00:00,58.94,58.94,58.64,58.83,93700.0,41.2734,41.2734,41.0633,41.1963,93700.0
2011-12-12 10:30:00,58.82,58.92,58.64,58.86,46100.0,41.1893,41.2594,41.0633,41.2174,46100.0
2011-12-12 11:00:00,58.85,58.94,58.43,58.43,108000.0,41.2104,41.2734,40.9162,40.9162,108000.0
2011-12-12 11:30:00,58.46,58.54,58.25,58.33,128100.0,40.9372,40.9933,40.7902,40.8462,128100.0
2011-12-12 12:00:00,58.31,58.4,58.3,58.33,11900.0,40.8322,40.8952,40.8252,40.8462,11900.0
2011-12-12 12:30:00,58.37,58.47,58.37,58.45,8800.0,40.8742,40.9443,40.8742,40.9302,8800.0
2011-12-12 13:00:00,58.44,58.46,58.35,58.38,27600.0,40.9232,40.9372,40.8602,40.8812,27600.0
2011-12-12 13:30:00,58.37,58.42,58.36,58.39,32000.0,40.8742,40.9092,40.8672,40.8882,32000.0
2011-12-12 14:00:00,58.39,58.41,58.31,58.37,38100.0,40.8882,40.9022,40.8322,40.8742,38100.0
2011-12-12 14:30:00,58.38,58.4,58.3,58.37,37900.0,40.8812,40.8952,40.8252,40.8742,37900.0
2011-12-12 15:00:00,58.39,58.45,58.28,58.4,60000.0,40.8882,40.9302,40.8112,40.8952,60000.0
2011-12-12 15:30:00,58.39,58.53,58.35,58.53,123800.0,40.8882,40.9863,40.8602,40.9863,123800.0
2011-12-13 09:30:00,58.22,58.58,58.22,58.52,98300.0,40.7692,41.0213,40.7692,40.9793,98300.0
2011-12-13 10:00:00,58.58,58.65,58.42,58.45,69500.0,41.0213,41.0703,40.9092,40.9302,69500.0
2011-12-13 10:30:00,58.45,58.46,58.22,58.23,148900.0,40.9302,40.9372,40.7692,40.7762,148900.0
2011-12-13 11:00:00,58.23,58.26,58.0,58.15,143000.0,40.7762,40.7972,40.6151,40.7202,143000.0
2011-12-13 11:30:00,58.18,58.35,58.18,58.35,6000.0,40.7412,40.8602,40.7412,40.8602,6000.0
2011-12-13 12:00:00,58.39,58.39,58.31,58.33,275100.0,40.8882,40.8882,40.8322,40.8462,275100.0
2011-12-13 12:30:00,58.33,58.36,58.24,58.28,28400.0,40.8462,40.8672,40.7832,40.8112,28400.0
2011-12-13 13:00:00,58.28,58.38,58.26,58.3,28700.0,40.8112,40.8812,40.7972,40.8252,28700.0
2011-12-13 13:30:00,58.3,58.4,58.3,58.37,16900.0,40.8252,40.8952,40.8252,40.8742,16900.0
2011-12-13 14:00:00,58.37,58.41,58.2,58.28,72100.0,40.8742,40.9022,40.7552,40.8112,72100.0
2011-12-13 14:30:00,58.27,58.28,58.0,58.03,106000.0,40.8042,40.8112,40.6151,40.6361,106000.0
2011-12-13 15:00:00,58.03,58.09,57.8,57.8,90000.0,40.6361,40.6782,40.4751,40.4751,90000.0
2011-12-13 15:30:00,57.8,57.85,57.64,57.79,184500.0,40.4751,40.5101,40.363,40.4681,184500.0
2011-12-14 09:30:00,57.91,58.2,57.85,57.88,146500.0,40.5521,40.7552,40.5101,40.5311,146500.0
2011-12-14 10:00:00,57.86,57.87,57.26,57.4,80900.0,40.5171,40.5241,40.0969,40.195,80900.0
2011-12-14 10:30:00,57.37,57.56,57.08,57.1,51700.0,40.174,40.307,39.9709,39.9849,51700.0
2011-12-14 11:00:00,57.1,57.49,57.07,57.42,60600.0,39.9849,40.258,39.9639,40.209,60600.0
2011-12-14 11:30:00,57.45,57.55,57.37,57.48,22200.0,40.23,40.3,40.174,40.251,22200.0
2011-12-14 12:00:00,57.47,57.67,57.44,57.58,28100.0,40.244,40.384,40.223,40.321,28100.0
2011-12-14 12:30:00,57.59,57.71,57.58,57.62,22500.0,40.328,40.4121,40.321,40.349,22500.0
2011-12-14 13:00:00,57.64,57.7,57.56,57.69,30000.0,40.363,40.4051,40.307,40.398,30000.0
2011-12-14 13:30:00,57.69,57.72,57.58,57.61,23700.0,40.398,40.4191,40.321,40.342,23700.0
2011-12-14 14:00:00,57.61,57.62,57.44,57.52,26000.0,40.342,40.349,40.223,40.279,26000.0
2011-12-14 14:30:00,57.57,57.58,57.41,57.5,28500.0,40.314,40.321,40.202,40.265,28500.0
2011-12-14 15:00:00,57.49,57.59,57.36,57.46,50400.0,40.258,40.328,40.167,40.237,50400.0
2011-12-14 15:30:00,57.48,57.51,57.35,57.39,93800.0,40.251,40.272,40.16,40.188,93800.0
2011-12-15 09:30:00,57.85,58.05,57.79,57.98,96600.0,40.5101,40.6501,40.4681,40.6011,96600.0
2011-12-15 10:00:00,58.03,58.09,57.68,57.94,61700.0,40.6361,40.6782,40.391,40.5731,61700.0
2011-12-15 10:30:00,57.94,57.98,57.78,57.9,60500.0,40.5731,40.6011,40.4611,40.5451,60500.0
2011-12-15 11:00:00,57.92,58.18,57.76,58.05,42100.0,40.5591,40.7412,40.4471,40.6501,42100.0
2011-12-15 11:30:00,58.08,58.17,58.04,58.15,283500.0,40.6711,40.7342,40.6431,40.7202,283500.0
2011-12-15 12:00:00,58.14,58.39,58.14,58.36,36100.0,40.7132,40.8882,40.7132,40.8672,36100.0
2011-12-15 12:30:00,58.34,58.35,58.22,58.26,42700.0,40.8532,40.8602,40.7692,40.7972,42700.0
2011-12-15 13:00:00,58.24,58.3,58.2,58.26,46600.0,40.7832,40.8252,40.7552,40.7972,46600.0
2011-12-15 13:30:00,58.3,58.37,58.21,58.3,44900.0,40.8252,40.8742,40.7622,40.8252,44900.0
2011-12-15 14:00:00,58.3,58.35,58.27,58.29,41300.0,40.8252,40.8602,40.8042,40.8182,41300.0
2011-12-15 14:30:00,58.29,58.29,58.14,58.22,49600.0,40.8182,40.8182,40.7132,40.7692,49600.0
2011-12-15 15:00:00,58.22,58.25,58.13,58.19,102600.0,40.7692,40.7902,40.7062,40.7482,102600.0
2011-12-15 15:30:00,58.17,58.19,58.03,58.08,188500.0,40.7342,40.7482,40.6361,40.6711,188500.0
2011-12-16 09:30:00,57.47,57.79,57.39,57.55,244300.0,40.244,40.4681,40.188,40.3,244300.0
2011-12-16 10:00:00,57.54,57.81,57.5,57.73,148900.0,40.293,40.4821,40.265,40.4261,148900.0
2011-12-16 10:30:00,57.74,57.76,57.5,57.58,187300.0,40.4331,40.4471,40.265,40.321,187300.0
2011-12-16 11:00:00,57.58,57.59,57.27,57.42,281500.0,40.321,40.328,40.1039,40.209,281500.0
2011-12-16 11:30:00,57.42,57.55,57.33,57.47,137000.0,40.209,40.3,40.146,40.244,137000.0
2011-12-16 12:00:00,57.45,57.52,57.39,57.5,79600.0,40.23,40.279,40.188,40.265,79600.0
2011-12-16 12:30:00,57.49,57.68,57.38,57.67,113800.0,40.258,40.391,40.181,40.384,113800.0
2011-12-16 13:00:00,57.66,57.83,57.63,57.71,171500.0,40.377,40.4961,40.356,40.4121,171500.0
2011-12-16 13:30:00,57.71,57.85,57.66,57.82,68100.0,40.4121,40.5101,40.377,40.4891,68100.0
2011-12-16 14:00:00,57.82,57.89,57.71,57.72,61900.0,40.4891,40.5381,40.4121,40.4191,61900.0
2011-12-16 14:30:00,57.72,58.05,57.71,58.05,79700.0,40.4191,40.6501,40.4121,40.6501,79700.0
2011-12-16 15:00:00,58.04,58.04,57.74,57.74,106800.0,40.6431,40.6431,40.4331,40.4331,106800.0
2011-12-16 15:30:00,57.76,57.96,57.71,57.96,314300.0,40.4471,40.5871,40.4121,40.5871,314300.0
2011-12-19 09:30:00,58.12,58.55,58.07,58.51,78000.0,40.6992,41.0003,40.6641,40.9723,78000.0
2011-12-19 10:00:00,58.49,58.69,58.46,58.6,152600.0,40.9583,41.0983,40.9372,41.0353,152600.0
2011-12-19 10:30:00,58.59,58.79,58.59,58.67,112100.0,41.0283,41.1683,41.0283,41.0843,112100.0
2011-12-19 11:00:00,58.68,58.87,58.55,58.82,108900.0,41.0913,41.2244,41.0003,41.1893,108900.0
2011-12-19 11:30:00,58.82,58.9,58.6,58.7,37600.0,41.1893,41.2454,41.0353,41.1053,37600.0
2011-12-19 12:00:00,58.7,58.89,58.63,58.8,53200.0,41.1053,41.2384,41.0563,41.1753,53200.0
2011-12-19 12:30:00,58.81,58.91,58.74,58.91,43600.0,41.1823,41.2524,41.1333,41.2524,43600.0
2011-12-19 13:00:00,58.91,58.97,58.85,58.91,32500.0,41.2524,41.2944,41.2104,41.2524,32500.0
2011-12-19 13:30:00,58.91,58.93,58.79,58.83,42300.0,41.2524,41.2664,41.1683,41.1963,42300.0
2011-12-19 14:00:00,58.84,58.84,58.71,58.76,64500.0,41.2033,41.2033,41.1123,41.1473,64500.0
2011-12-19 14:30:00,58.76,58.83,58.69,58.81,79200.0,41.1473,41.1963,41.0983,41.1823,79200.0
2011-12-19 15:00:00,58.81,58.83,58.52,58.56,102900.0,41.1823,41.1963,40.9793,41.0073,102900.0
2011-12-19 15:30:00,58.53,58.6,58.44,58.53,206300.0,40.9863,41.0353,40.9232,40.9863,206300.0
2011-12-20 09:30:00,59.17,59.54,59.14,59.53,89000.0,41.4344,41.6935,41.4134,41.6865,89000.0
2011-12-20 10:00:00,59.56,59.59,59.36,59.59,73200.0,41.7075,41.7285,41.5675,41.7285,73200.0
2011-12-20 10:30:00,59.59,59.66,59.35,59.37,248800.0,41.7285,41.7776,41.5605,41.5745,248800.0
2011-12-20 11:00:00,59.39,59.47,59.13,59.13,134900.0,41.5885,41.6445,41.4064,41.4064,134900.0
2011-12-20 11:30:00,59.17,59.22,59.07,59.08,14800.0,41.4344,41.4694,41.3644,41.3714,14800.0
2011-12-20 12:00:00,59.09,59.09,58.95,58.99,80100.0,41.3784,41.3784,41.2804,41.3084,80100.0
2011-12-20 12:30:00,58.98,59.0,58.97,59.0,43700.0,41.3014,41.3154,41.2944,41.3154,43700.0
2011-12-20 13:00:00,58.99,59.15,58.97,59.1,66700.0,41.3084,41.4204,41.2944,41.3854,66700.0
2011-12-20 13:30:00,59.1,59.17,59.09,59.16,18400.0,41.3854,41.4344,41.3784,41.4274,18400.0
2011-12-20 14:00:00,59.15,59.2,59.11,59.13,16900.0,41.4204,41.4554,41.3924,41.4064,16900.0
2011-12-20 14:30:00,59.14,59.26,59.13,59.24,26200.0,41.4134,41.4975,41.4064,41.4835,26200.0
2011-12-20 15:00:00,59.23,59.26,59.2,59.23,103200.0,41.4764,41.4975,41.4554,41.4764,103200.0
2011-12-20 15:30:00,59.24,59.26,59.15,59.19,101600.0,41.4835,41.4975,41.4204,41.4484,101600.0
2011-12-21 09:30:00,59.0,59.12,58.85,59.08,63700.0,41.3154,41.3994,41.2104,41.3714,63700.0
2011-12-21 10:00:00,59.07,59.28,59.06,59.23,119500.0,41.3644,41.5115,41.3574,41.4764,119500.0
2011-12-21 10:30:00,59.21,59.29,58.97,58.98,109900.0,41.4624,41.5185,41.2944,41.3014,109900.0
2011-12-21 11:00:00,58.99,59.0,58.74,58.82,161000.0,41.3084,41.3154,41.1333,41.1893,161000.0
2011-12-21 11:30:00,58.79,58.89,58.74,58.86,97600.0,41.1683,41.2384,41.1333,41.2174,97600.0
2011-12-21 12:00:00,58.85,59.09,58.85,58.98,110600.0,41.2104,41.3784,41.2104,41.3014,110600.0
2011-12-21 12:30:00,58.99,59.01,58.96,58.99,47000.0,41.3084,41.3224,41.2874,41.3084,47000.0
2011-12-21 13:00:00,59.0,59.0,58.82,58.84,36100.0,41.3154,41.3154,41.1893,41.2033,36100.0
2011-12-21 13:30:00,58.83,58.85,58.8,58.85,65700.0,41.1963,41.2104,41.1753,41.2104,65700.0
2011-12-21 14:00:00,58.85,58.99,58.84,58.88,83300.0,41.2104,41.3084,41.2033,41.2314,83300.0
2011-12-21 14:30:00,58.88,58.94,58.77,58.9,66900.0,41.2314,41.2734,41.1543,41.2454,66900.0
2011-12-21 15:00:00,58.9,59.0,58.86,58.92,74900.0,41.2454,41.3154,41.2174,41.2594,74900.0
2011-12-21 15:30:00,58.92,59.06,58.87,58.99,204100.0,41.2594,41.3574,41.2244,41.3084,204100.0
2011-12-22 09:30:00,59.41,59.41,59.15,59.27,51400.0,41.6025,41.6025,41.4204,41.5045,51400.0
2011-12-22 10:00:00,59.3,59.35,59.04,59.1,44500.0,41.5255,41.5605,41.3434,41.3854,44500.0
2011-12-22 10:30:00,59.09,59.31,58.97,59.21,33600.0,41.3784,41.5325,41.2944,41.4624,33600.0
2011-12-22 11:00:00,59.2,59.3,59.14,59.15,14800.0,41.4554,41.5255,41.4134,41.4204,14800.0
2011-12-22 11:30:00,59.2,59.38,59.2,59.31,19900.0,41.4554,41.5815,41.4554,41.5325,19900.0
2011-12-22 12:00:00,59.31,59.49,59.31,59.48,18200.0,41.5325,41.6585,41.5325,41.6515,18200.0
2011-12-22 12:30:00,59.48,59.53,59.44,59.52,22900.0,41.6515,41.6865,41.6235,41.6795,22900.0
2011-12-22 13:00:00,59.5,59.56,59.42,59.53,28600.0,41.6655,41.7075,41.6095,41.6865,28600.0
2011-12-22 13:30:00,59.54,59.63,59.53,59.54,43100.0,41.6935,41.7566,41.6865,41.6935,43100.0
2011-12-22 14:00:00,59.54,59.65,59.5,59.63,44000.0,41.6935,41.7706,41.6655,41.7566,44000.0
2011-12-22 14:30:00,59.62,59.68,59.59,59.59,31900.0,41.7496,41.7916,41.7285,41.7285,31900.0
2011-12-22 15:00:00,59.6,59.75,59.6,59.73,50900.0,41.7355,41.8406,41.7355,41.8266,50900.0
2011-12-22 15:30:00,59.72,59.78,59.67,59.76,81000.0,41.8196,41.8616,41.7846,41.8476,81000.0
2011-12-23 09:30:00,60.06,60.06,59.76,59.82,57000.0,42.0577,42.0577,41.8476,41.8896,57000.0
2011-12-23 10:00:00,59.85,60.04,59.79,60.04,37500.0,41.9106,42.0437,41.8686,42.0437,37500.0
2011-12-23 10:30:00,60.03,60.1,59.66,59.71,24400.0,42.0367,42.0857,41.7776,41.8126,24400.0
2011-12-23 11:00:00,59.7,59.89,59.66,59.66,19100.0,41.8056,41.9386,41.7776,41.7776,19100.0
2011-12-23 11:30:00,59.67,59.97,59.66,59.94,52400.0,41.7846,41.9946,41.7776,41.9736,52400.0
2011-12-23 12:00:00,59.95,60.05,59.94,60.02,18800.0,41.9806,42.0507,41.9736,42.0297,18800.0
2011-12-23 12:30:00,60.05,60.06,59.99,60.05,9000.0,42.0507,42.0577,42.0086,42.0507,9000.0
2011-12-23 13:00:00,60.05,60.2,60.03,60.16,94000.0,42.0507,42.1557,42.0367,42.1277,94000.0
2011-12-23 13:30:00,60.15,60.16,60.08,60.08,20400.0,42.1207,42.1277,42.0717,42.0717,20400.0
2011-12-23 14:00:00,60.08,60.08,60.0,60.01,23400.0,42.0717,42.0717,42.0157,42.0227,23400.0
2011-12-23 14:30:00,60.01,60.03,59.98,60.01,10100.0,42.0227,42.0367,42.0016,42.0227,10100.0
2011-12-23 15:00:00,59.99,60.0,59.92,59.92,19800.0,42.0086,42.0157,41.9596,41.9596,19800.0
2011-12-23 15:30:00,59.94,60.05,59.92,60.02,46400.0,41.9736,42.0507,41.9596,42.0297,46400.0
2011-12-27 09:30:00,60.34,60.5,60.26,60.47,47000.0,42.2537,42.3658,42.1977,42.3448,47000.0
2011-12-27 10:00:00,60.49,60.64,60.46,60.61,34900.0,42.3588,42.4638,42.3378,42.4428,34900.0
2011-12-27 10:30:00,60.61,60.68,60.42,60.56,75000.0,42.4428,42.4918,42.3098,42.4078,75000.0
2011-12-27 11:00:00,60.55,60.76,60.51,60.75,230300.0,42.4008,42.5478,42.3728,42.5408,230300.0
2011-12-27 11:30:00,60.76,60.93,60.73,60.77,57900.0,42.5478,42.6669,42.5268,42.5549,57900.0
2011-12-27 12:00:00,60.78,60.88,60.76,60.82,18900.0,42.5619,42.6319,42.5478,42.5899,18900.0
2011-12-27 12:30:00,60.82,60.88,60.8,60.87,23100.0,42.5899,42.6319,42.5759,42.6249,23100.0
2011-12-27 13:00:00,60.85,60.91,60.78,60.83,28700.0,42.6109,42.6529,42.5619,42.5969,28700.0
2011-12-27 13:30:00,60.82,60.85,60.73,60.75,43500.0,42.5899,42.6109,42.5268,42.5408,43500.0
2011-12-27 14:00:00,60.74,60.83,60.7,60.79,20300.0,42.5338,42.5969,42.5058,42.5689,20300.0
2011-12-27 14:30:00,60.8,60.92,60.6,60.68,95100.0,42.5759,42.6599,42.4358,42.4918,95100.0
2011-12-27 15:00:00,60.68,60.79,60.67,60.76,30200.0,42.4918,42.5689,42.4848,42.5478,30200.0
2011-12-27 15:30:00,60.76,60.83,60.69,60.71,55500.0,42.5478,42.5969,42.4988,42.5128,55500.0
2011-12-28 09:30:00,60.91,60.91,60.37,60.44,69400.0,42.6529,42.6529,42.2747,42.3238,69400.0
2011-12-28 10:00:00,60.45,60.69,60.39,60.44,48000.0,42.3308,42.4988,42.2888,42.3238,48000.0
2011-12-28 10:30:00,60.41,60.6,60.36,60.59,41800.0,42.3028,42.4358,42.2677,42.4288,41800.0
2011-12-28 11:00:00,60.52,60.62,60.29,60.38,21800.0,42.3798,42.4498,42.2187,42.2817,21800.0
2011-12-28 11:30:00,60.34,60.35,60.13,60.13,17100.0,42.2537,42.2607,42.1067,42.1067,17100.0
2011-12-28 12:00:00,60.13,60.29,60.03,60.29,25600.0,42.1067,42.2187,42.0367,42.2187,25600.0
2011-12-28 12:30:00,60.26,60.34,60.21,60.22,35200.0,42.1977,42.2537,42.1627,42.1697,35200.0
2011-12-28 13:00:00,60.21,60.27,60.19,60.26,9900.0,42.1627,42.2047,42.1487,42.1977,9900.0
2011-12-28 13:30:00,60.26,60.31,60.2,60.28,12200.0,42.1977,42.2327,42.1557,42.2117,12200.0
2011-12-28 14:00:00,60.28,60.29,60.13,60.23,21000.0,42.2117,42.2187,42.1067,42.1767,21000.0
2011-12-28 14:30:00,60.22,60.29,60.2,60.27,16100.0,42.1697,42.2187,42.1557,42.2047,16100.0
2011-12-28 15:00:00,60.29,60.3,60.17,60.22,17900.0,42.2187,42.2257,42.1347,42.1697,17900.0
2011-12-28 15:30:00,60.21,60.25,60.11,60.13,66300.0,42.1627,42.1907,42.0927,42.1067,66300.0
2011-12-29 09:30:00,60.58,60.75,60.53,60.69,54200.0,42.4218,42.5408,42.3868,42.4988,54200.0
2011-12-29 10:00:00,60.71,60.78,60.49,60.64,23200.0,42.5128,42.5619,42.3588,42.4638,23200.0
2011-12-29 10:30:00,60.6,60.88,60.6,60.72,56700.0,42.4358,42.6319,42.4358,42.5198,56700.0
2011-12-29 11:00:00,60.7,60.91,60.4,60.86,63300.0,42.5058,42.6529,42.2958,42.6179,63300.0
2011-12-29 11:30:00,60.82,61.07,60.81,61.07,62600.0,42.5899,42.7649,42.5829,42.7649,62600.0
2011-12-29 12:00:00,61.08,61.09,61.01,61.03,17100.0,42.7719,42.7789,42.7229,42.7369,17100.0
2011-12-29 12:30:00,61.02,61.09,61.01,61.05,15200.0,42.7299,42.7789,42.7229,42.7509,15200.0
2011-12-29 13:00:00,61.05,61.07,60.85,60.99,57900.0,42.7509,42.7649,42.6109,42.7089,57900.0
2011-12-29 13:30:00,61.01,61.06,60.97,61.02,13300.0,42.7229,42.7579,42.6949,42.7299,13300.0
2011-12-29 14:00:00,61.03,61.04,60.98,61.02,29000.0,42.7369,42.7439,42.7019,42.7299,29000.0
2011-12-29 14:30:00,61.02,61.12,61.01,61.06,24400.0,42.7299,42.7999,42.7229,42.7579,24400.0
2011-12-29 15:00:00,61.06,61.15,61.05,61.1,35800.0,42.7579,42.821,42.7509,42.7859,35800.0
2011-12-29 15:30:00,61.1,61.25,61.09,61.21,116800.0,42.7859,42.891,42.7789,42.863,116800.0
2011-12-30 09:30:00,61.25,61.46,61.18,61.46,137000.0,42.891,43.038,42.842,43.038,137000.0
2011-12-30 10:00:00,61.41,61.43,61.18,61.2,59600.0,43.003,43.017,42.842,42.856,59600.0
2011-12-30 10:30:00,61.22,61.5,61.07,61.37,215900.0,42.87,43.066,42.7649,42.975,215900.0
2011-12-30 11:00:00,61.37,61.51,61.32,61.32,61800.0,42.975,43.073,42.94,42.94,61800.0
2011-12-30 11:30:00,61.35,61.45,61.25,61.28,43400.0,42.961,43.031,42.891,42.912,43400.0
2011-12-30 12:00:00,61.25,61.3,61.19,61.2,23600.0,42.891,42.926,42.849,42.856,23600.0
2011-12-30 12:30:00,61.2,61.31,61.15,61.15,26300.0,42.856,42.933,42.821,42.821,26300.0
2011-12-30 13:00:00,61.15,61.25,61.13,61.22,20300.0,42.821,42.891,42.8069,42.87,20300.0
2011-12-30 13:30:00,61.21,61.28,61.1,61.1,31600.0,42.863,42.912,42.7859,42.7859,31600.0
2011-12-30 14:00:00,61.09,61.09,60.88,60.95,55800.0,42.7789,42.7789,42.6319,42.6809,55800.0
2011-12-30 14:30:00,60.97,61.02,60.87,60.97,37900.0,42.6949,42.7299,42.6249,42.6949,37900.0
2011-12-30 15:00:00,60.97,61.05,60.91,61.0,37400.0,42.6949,42.7509,42.6529,42.7159,37400.0
2011-12-30 15:30:00,60.98,61.1,60.95,60.99,75500.0,42.7019,42.7859,42.6809,42.7089,75500.0
2012-01-03 09:30:00,61.48,61.54,61.29,61.5,111200.0,43.052,43.0941,42.919,43.066,111200.0
2012-01-03 10:00:00,61.5,61.73,61.4,61.61,72400.0,43.066,43.2271,42.996,43.1431,72400.0
2012-01-03 10:30:00,61.62,61.69,61.56,61.67,26500.0,43.1501,43.1991,43.1081,43.1851,26500.0
2012-01-03 11:00:00,61.66,61.78,61.59,61.65,62500.0,43.1781,43.2621,43.1291,43.1711,62500.0
2012-01-03 11:30:00,61.64,61.67,61.54,61.64,63600.0,43.1641,43.1851,43.0941,43.1641,63600.0
2012-01-03 12:00:00,61.61,61.61,61.28,61.32,65400.0,43.1431,43.1431,42.912,42.94,65400.0
2012-01-03 12:30:00,61.27,61.28,61.16,61.24,23300.0,42.905,42.912,42.828,42.884,23300.0
2012-01-03 13:00:00,61.23,61.26,61.11,61.17,66000.0,42.877,42.898,42.7929,42.835,66000.0
2012-01-03 13:30:00,61.16,61.34,61.11,61.34,34600.0,42.828,42.954,42.7929,42.954,34600.0
2012-01-03 14:00:00,61.34,61.36,61.28,61.34,29500.0,42.954,42.968,42.912,42.954,29500.0
2012-01-03 14:30:00,61.36,61.4,61.31,61.38,30700.0,42.968,42.996,42.933,42.982,30700.0
2012-01-03 15:00:00,61.38,61.46,61.34,61.36,58900.0,42.982,43.038,42.954,42.968,58900.0
2012-01-03 15:30:00,61.36,61.47,61.33,61.34,108600.0,42.968,43.045,42.947,42.954,108600.0
2012-01-04 09:30:00,60.27,60.41,60.25,60.41,111900.0,42.2047,42.3028,42.1907,42.3028,111900.0
2012-01-04 10:00:00,60.4,60.42,60.03,60.11,54000.0,42.2958,42.3098,42.0367,42.0927,54000.0
2012-01-04 10:30:00,60.08,60.08,59.71,59.91,70900.0,42.0717,42.0717,41.8126,41.9526,70900.0
2012-01-04 11:00:00,59.91,60.12,59.91,59.98,32400.0,41.9526,42.0997,41.9526,42.0016,32400.0
2012-01-04 11:30:00,59.97,60.18,59.95,60.16,25100.0,41.9946,42.1417,41.9806,42.1277,25100.0
2012-01-04 12:00:00,60.17,60.22,60.06,60.08,46600.0,42.1347,42.1697,42.0577,42.0717,46600.0
2012-01-04 12:30:00,60.08,60.15,60.04,60.1,34000.0,42.0717,42.1207,42.0437,42.0857,34000.0
2012-01-04 13:00:00,60.11,60.11,59.95,60.01,24900.0,42.0927,42.0927,41.9806,42.0227,24900.0
2012-01-04 13:30:00,60.0,60.26,59.99,60.25,89400.0,42.0157,42.1977,42.0086,42.1907,89400.0
2012-01-04 14:00:00,60.25,60.36,60.2,60.3,90500.0,42.1907,42.2677,42.1557,42.2257,90500.0
2012-01-04 14:30:00,60.31,60.36,60.16,60.17,41500.0,42.2327,42.2677,42.1277,42.1347,41500.0
2012-01-04 15:00:00,60.17,60.17,59.94,59.94,24700.0,42.1347,42.1347,41.9736,41.9736,24700.0
2012-01-04 15:30:00,59.96,60.06,59.93,60.01,100100.0,41.9876,42.0577,41.9666,42.0227,100100.0
2012-01-05 09:30:00,59.89,60.01,59.71,59.77,69900.0,41.9386,42.0227,41.8126,41.8546,69900.0
2012-01-05 10:00:00,59.74,60.07,59.64,60.02,47000.0,41.8336,42.0647,41.7636,42.0297,47000.0
2012-01-05 10:30:00,60.02,60.09,59.89,60.03,44200.0,42.0297,42.0787,41.9386,42.0367,44200.0
2012-01-05 11:00:00,60.02,60.19,59.85,60.19,42700.0,42.0297,42.1487,41.9106,42.1487,42700.0
2012-01-05 11:30:00,60.17,60.2,59.97,59.98,42600.0,42.1347,42.1557,41.9946,42.0016,42600.0
2012-01-05 12:00:00,59.99,60.0,59.89,59.93,28100.0,42.0086,42.0157,41.9386,41.9666,28100.0
2012-01-05 12:30:00,59.92,59.95,59.83,59.93,36600.0,41.9596,41.9806,41.8966,41.9666,36600.0
2012-01-05 13:00:00,59.93,59.95,59.86,59.93,51300.0,41.9666,41.9806,41.9176,41.9666,51300.0
2012-01-05 13:30:00,59.92,60.01,59.89,59.89,23300.0,41.9596,42.0227,41.9386,41.9386,23300.0
2012-01-05 14:00:00,59.9,60.08,59.89,59.99,46200.0,41.9456,42.0717,41.9386,42.0086,46200.0
2012-01-05 14:30:00,59.99,60.08,59.95,60.01,29400.0,42.0086,42.0717,41.9806,42.0227,29400.0
2012-01-05 15:00:00,60.02,60.12,59.98,60.01,38700.0,42.0297,42.0997,42.0016,42.0227,38700.0
2012-01-05 15:30:00,60.01,60.06,59.94,59.94,128100.0,42.0227,42.0577,41.9736,41.9736,128100.0
2012-01-06 09:30:00,60.03,60.03,59.0,59.09,148300.0,42.0367,42.0367,41.3154,41.3784,148300.0
2012-01-06 10:00:00,59.09,59.25,59.02,59.1,59300.0,41.3784,41.4905,41.3294,41.3854,59300.0
2012-01-06 10:30:00,59.1,59.1,58.78,58.82,80400.0,41.3854,41.3854,41.1613,41.1893,80400.0
2012-01-06 11:00:00,58.83,59.17,58.82,59.02,29600.0,41.1963,41.4344,41.1893,41.3294,29600.0
2012-01-06 11:30:00,59.06,59.21,59.0,59.0,28700.0,41.3574,41.4624,41.3154,41.3154,28700.0
2012-01-06 12:00:00,58.99,59.05,58.95,59.03,33600.0,41.3084,41.3504,41.2804,41.3364,33600.0
2012-01-06 12:30:00,59.03,59.07,58.92,58.95,26400.0,41.3364,41.3644,41.2594,41.2804,26400.0
2012-01-06 13:00:00,58.95,59.0,58.92,58.96,42900.0,41.2804,41.3154,41.2594,41.2874,42900.0
2012-01-06 13:30:00,58.97,59.07,58.94,59.04,28200.0,41.2944,41.3644,41.2734,41.3434,28200.0
2012-01-06 14:00:00,59.08,59.08,58.97,59.0,48400.0,41.3714,41.3714,41.2944,41.3154,48400.0
2012-01-06 14:30:00,59.01,59.12,58.96,59.06,69700.0,41.3224,41.3994,41.2874,41.3574,69700.0
2012-01-06 15:00:00,59.07,59.08,58.91,58.92,60900.0,41.3644,41.3714,41.2524,41.2594,60900.0
2012-01-06 15:30:00,58.92,58.96,58.84,58.89,88000.0,41.2594,41.2874,41.2033,41.2384,88000.0
2012-01-09 09:30:00,60.34,60.38,60.21,60.24,127900.0,42.2537,42.2817,42.1627,42.1837,127900.0
2012-01-09 10:00:00,60.24,60.34,60.17,60.33,40600.0,42.1837,42.2537,42.1347,42.2467,40600.0
2012-01-09 10:30:00,60.28,60.39,60.24,60.29,155100.0,42.2117,42.2888,42.1837,42.2187,155100.0
2012-01-09 11:00:00,60.29,60.56,60.25,60.56,162800.0,42.2187,42.4078,42.1907,42.4078,162800.0
2012-01-09 11:30:00,60.56,60.7,60.45,60.63,42400.0,42.4078,42.5058,42.3308,42.4568,42400.0
2012-01-09 12:00:00,60.63,60.75,60.58,60.74,238300.0,42.4568,42.5408,42.4218,42.5338,238300.0
2012-01-09 12:30:00,60.76,60.77,60.56,60.59,37300.0,42.5478,42.5549,42.4078,42.4288,37300.0
2012-01-09 13:00:00,60.6,60.63,60.56,60.59,18500.0,42.4358,42.4568,42.4078,42.4288,18500.0
2012-01-09 13:30:00,60.6,60.63,60.56,60.6,23000.0,42.4358,42.4568,42.4078,42.4358,23000.0
2012-01-09 14:00:00,60.6,60.64,60.59,60.63,32500.0,42.4358,42.4638,42.4288,42.4568,32500.0
2012-01-09 14:30:00,60.62,60.73,60.62,60.68,58000.0,42.4498,42.5268,42.4498,42.4918,58000.0
2012-01-09 15:00:00,60.68,60.86,60.67,60.86,45900.0,42.4918,42.6179,42.4848,42.6179,45900.0
2012-01-09 15:30:00,60.85,60.98,60.79,60.87,134300.0,42.6109,42.7019,42.5689,42.6249,134300.0
2012-01-10 09:30:00,61.62,61.62,61.33,61.45,125100.0,43.1501,43.1501,42.947,43.031,125100.0
2012-01-10 10:00:00,61.49,61.72,61.42,61.44,89100.0,43.059,43.2201,43.01,43.024,89100.0
2012-01-10 10:30:00,61.43,61.48,61.32,61.35,45100.0,43.017,43.052,42.94,42.961,45100.0
2012-01-10 11:00:00,61.35,61.52,61.29,61.41,66300.0,42.961,43.08,42.919,43.003,66300.0
2012-01-10 11:30:00,61.4,61.44,61.19,61.3,168400.0,42.996,43.024,42.849,42.926,168400.0
2012-01-10 12:00:00,61.32,61.37,61.13,61.13,28000.0,42.94,42.975,42.8069,42.8069,28000.0
2012-01-10 12:30:00,61.15,61.16,61.06,61.13,38500.0,42.821,42.828,42.7579,42.8069,38500.0
2012-01-10 13:00:00,61.12,61.15,61.0,61.1,41200.0,42.7999,42.821,42.7159,42.7859,41200.0
2012-01-10 13:30:00,61.1,61.18,61.08,61.09,27800.0,42.7859,42.842,42.7719,42.7789,27800.0
2012-01-10 14:00:00,61.09,61.16,61.07,61.14,28700.0,42.7789,42.828,42.7649,42.8139,28700.0
2012-01-10 14:30:00,61.12,61.22,61.12,61.12,45400.0,42.7999,42.87,42.7999,42.7999,45400.0
2012-01-10 15:00:00,61.12,61.18,61.1,61.12,47800.0,42.7999,42.842,42.7859,42.7999,47800.0
2012-01-10 15:30:00,61.12,61.15,60.98,61.13,122700.0,42.7999,42.821,42.7019,42.8069,122700.0
2012-01-11 09:30:00,60.08,60.15,59.76,59.84,189400.0,42.0717,42.1207,41.8476,41.9036,189400.0
2012-01-11 10:00:00,59.85,59.99,59.75,59.92,64700.0,41.9106,42.0086,41.8406,41.9596,64700.0
2012-01-11 10:30:00,59.91,60.14,59.87,60.0,49900.0,41.9526,42.1137,41.9246,42.0157,49900.0
2012-01-11 11:00:00,59.99,60.13,59.94,60.09,46000.0,42.0086,42.1067,41.9736,42.0787,46000.0
2012-01-11 11:30:00,60.08,60.41,60.07,60.27,86400.0,42.0717,42.3028,42.0647,42.2047,86400.0
2012-01-11 12:00:00,60.3,60.39,60.27,60.3,48400.0,42.2257,42.2888,42.2047,42.2257,48400.0
2012-01-11 12:30:00,60.3,60.33,60.17,60.25,37500.0,42.2257,42.2467,42.1347,42.1907,37500.0
2012-01-11 13:00:00,60.24,60.33,60.22,60.33,46500.0,42.1837,42.2467,42.1697,42.2467,46500.0
2012-01-11 13:30:00,60.34,60.37,60.26,60.31,19900.0,42.2537,42.2747,42.1977,42.2327,19900.0
2012-01-11 14:00:00,60.32,60.34,60.27,60.29,20400.0,42.2397,42.2537,42.2047,42.2187,20400.0
2012-01-11 14:30:00,60.28,60.37,60.28,60.35,23400.0,42.2117,42.2747,42.2117,42.2607,23400.0
2012-01-11 15:00:00,60.35,60.44,60.29,60.43,26200.0,42.2607,42.3238,42.2187,42.3168,26200.0
2012-01-11 15:30:00,60.43,60.53,60.36,60.5,93800.0,42.3168,42.3868,42.2677,42.3658,93800.0
2012-01-12 09:30:00,61.07,61.19,60.84,61.08,130200.0,42.7649,42.849,42.6039,42.7719,130200.0
2012-01-12 10:00:00,61.07,61.13,60.7,60.83,127200.0,42.7649,42.8069,42.5058,42.5969,127200.0
2012-01-12 10:30:00,60.79,60.89,60.69,60.79,54400.0,42.5689,42.6389,42.4988,42.5689,54400.0
2012-01-12 11:00:00,60.78,61.13,60.78,61.1,51900.0,42.5619,42.8069,42.5619,42.7859,51900.0
2012-01-12 11:30:00,61.1,61.19,60.99,61.0,55400.0,42.7859,42.849,42.7089,42.7159,55400.0
2012-01-12 12:00:00,61.0,61.01,60.95,60.99,20100.0,42.7159,42.7229,42.6809,42.7089,20100.0
2012-01-12 12:30:00,60.98,61.04,60.9,60.98,55300.0,42.7019,42.7439,42.6459,42.7019,55300.0
2012-01-12 13:00:00,60.99,61.08,60.95,61.01,17800.0,42.7089,42.7719,42.6809,42.7229,17800.0
2012-01-12 13:30:00,60.99,61.05,60.8,60.95,148600.0,42.7089,42.7509,42.5759,42.6809,148600.0
2012-01-12 14:00:00,60.95,60.98,60.86,60.86,35700.0,42.6809,42.7019,42.6179,42.6179,35700.0
2012-01-12 14:30:00,60.86,61.0,60.85,60.98,43700.0,42.6179,42.7159,42.6109,42.7019,43700.0
2012-01-12 15:00:00,60.97,61.08,60.92,60.93,44700.0,42.6949,42.7719,42.6599,42.6669,44700.0
2012-01-12 15:30:00,60.94,61.0,60.92,60.96,105600.0,42.6739,42.7159,42.6599,42.6879,105600.0
2012-01-13 09:30:00,59.23,59.65,59.23,59.47,161100.0,41.4764,41.7706,41.4764,41.6445,161100.0
2012-01-13 10:00:00,59.46,59.6,59.3,59.55,122800.0,41.6375,41.7355,41.5255,41.7005,122800.0
2012-01-13 10:30:00,59.53,59.54,59.25,59.37,98300.0,41.6865,41.6935,41.4905,41.5745,98300.0
2012-01-13 11:00:00,59.35,59.54,59.3,59.42,44000.0,41.5605,41.6935,41.5255,41.6095,44000.0
2012-01-13 11:30:00,59.43,59.7,59.43,59.64,35000.0,41.6165,41.8056,41.6165,41.7636,35000.0
2012-01-13 12:00:00,59.64,59.64,59.56,59.58,38400.0,41.7636,41.7636,41.7075,41.7215,38400.0
2012-01-13 12:30:00,59.58,59.61,59.52,59.56,80300.0,41.7215,41.7425,41.6795,41.7075,80300.0
2012-01-13 13:00:00,59.54,59.57,59.44,59.51,49400.0,41.6935,41.7145,41.6235,41.6725,49400.0
2012-01-13 13:30:00,59.5,59.54,59.46,59.52,31200.0,41.6655,41.6935,41.6375,41.6795,31200.0
2012-01-13 14:00:00,59.52,59.64,59.49,59.62,47000.0,41.6795,41.7636,41.6585,41.7496,47000.0
2012-01-13 14:30:00,59.61,59.63,59.56,59.58,26200.0,41.7425,41.7566,41.7075,41.7215,26200.0
2012-01-13 15:00:00,59.59,59.66,59.59,59.65,51300.0,41.7285,41.7776,41.7285,41.7706,51300.0
2012-01-13 15:30:00,59.65,59.66,59.58,59.63,118200.0,41.7706,41.7776,41.7215,41.7566,118200.0
2012-01-17 09:30:00,61.03,61.1,60.83,60.83,145500.0,42.7369,42.7859,42.5969,42.5969,145500.0
2012-01-17 10:00:00,60.9,61.03,60.77,60.89,67900.0,42.6459,42.7369,42.5549,42.6389,67900.0
2012-01-17 10:30:00,60.9,61.01,60.74,60.78,49200.0,42.6459,42.7229,42.5338,42.5619,49200.0
2012-01-17 11:00:00,60.79,60.97,60.71,60.97,51400.0,42.5689,42.6949,42.5128,42.6949,51400.0
2012-01-17 11:30:00,60.97,61.09,60.94,61.01,28900.0,42.6949,42.7789,42.6739,42.7229,28900.0
2012-01-17 12:00:00,61.0,61.03,60.92,60.97,24900.0,42.7159,42.7369,42.6599,42.6949,24900.0
2012-01-17 12:30:00,60.95,60.95,60.76,60.79,16600.0,42.6809,42.6809,42.5478,42.5689,16600.0
2012-01-17 13:00:00,60.79,60.82,60.76,60.77,23400.0,42.5689,42.5899,42.5478,42.5549,23400.0
2012-01-17 13:30:00,60.76,60.82,60.75,60.79,30600.0,42.5478,42.5899,42.5408,42.5689,30600.0
2012-01-17 14:00:00,60.78,60.86,60.75,60.85,29500.0,42.5619,42.6179,42.5408,42.6109,29500.0
2012-01-17 14:30:00,60.85,60.88,60.64,60.69,23800.0,42.6109,42.6319,42.4638,42.4988,23800.0
2012-01-17 15:00:00,60.69,60.69,60.59,60.64,23800.0,42.4988,42.4988,42.4288,42.4638,23800.0
2012-01-17 15:30:00,60.63,60.74,60.62,60.74,58000.0,42.4568,42.5338,42.4498,42.5338,58000.0
2012-01-18 09:30:00,61.65,61.72,61.3,61.47,129300.0,43.1711,43.2201,42.926,43.045,129300.0
2012-01-18 10:00:00,61.45,61.85,61.45,61.73,70000.0,43.031,43.3111,43.031,43.2271,70000.0
2012-01-18 10:30:00,61.73,61.86,61.49,61.65,63100.0,43.2271,43.3181,43.059,43.1711,63100.0
2012-01-18 11:00:00,61.66,61.73,61.46,61.62,47900.0,43.1781,43.2271,43.038,43.1501,47900.0
2012-01-18 11:30:00,61.56,61.69,61.51,61.55,56100.0,43.1081,43.1991,43.073,43.1011,56100.0
2012-01-18 12:00:00,61.55,61.61,61.46,61.59,58900.0,43.1011,43.1431,43.038,43.1291,58900.0
2012-01-18 12:30:00,61.59,61.65,61.55,61.58,58800.0,43.1291,43.1711,43.1011,43.1221,58800.0
2012-01-18 13:00:00,61.58,61.67,61.55,61.67,36000.0,43.1221,43.1851,43.1011,43.1851,36000.0
2012-01-18 13:30:00,61.66,61.73,61.54,61.57,47500.0,43.1781,43.2271,43.0941,43.1151,47500.0
2012-01-18 14:00:00,61.58,61.71,61.53,61.69,44000.0,43.1221,43.2131,43.087,43.1991,44000.0
2012-01-18 14:30:00,61.65,61.77,61.63,61.75,32500.0,43.1711,43.2551,43.1571,43.2411,32500.0
2012-01-18 15:00:00,61.76,61.98,61.76,61.97,69500.0,43.2481,43.4022,43.2481,43.3952,69500.0
2012-01-18 15:30:00,61.96,61.96,61.86,61.94,92300.0,43.3882,43.3882,43.3181,43.3742,92300.0
2012-01-19 09:30:00,61.66,62.0,61.58,62.0,234500.0,43.1781,43.4162,43.1221,43.4162,234500.0
2012-01-19 10:00:00,61.96,62.06,61.91,61.96,271400.0,43.3882,43.4582,43.3531,43.3882,271400.0
2012-01-19 10:30:00,61.97,62.11,61.89,61.96,102500.0,43.3952,43.4932,43.3391,43.3882,102500.0
2012-01-19 11:00:00,61.97,62.2,61.97,62.13,54400.0,43.3952,43.5562,43.3952,43.5072,54400.0
2012-01-19 11:30:00,62.13,62.16,62.07,62.13,47700.0,43.5072,43.5282,43.4652,43.5072,47700.0
2012-01-19 12:00:00,62.13,62.13,62.11,62.11,30000.0,43.5072,43.5072,43.4932,43.4932,30000.0
2012-01-19 12:30:00,62.11,62.25,62.08,62.25,116600.0,43.4932,43.5912,43.4722,43.5912,116600.0
2012-01-19 13:00:00,62.25,62.33,62.24,62.32,44300.0,43.5912,43.6473,43.5842,43.6403,44300.0
2012-01-19 13:30:00,62.32,62.34,62.28,62.32,55500.0,43.6403,43.6543,43.6122,43.6403,55500.0
2012-01-19 14:00:00,62.32,62.4,62.32,62.36,84800.0,43.6403,43.6963,43.6403,43.6683,84800.0
2012-01-19 14:30:00,62.35,62.41,62.32,62.37,85500.0,43.6613,43.7033,43.6403,43.6753,85500.0
2012-01-19 15:00:00,62.37,62.43,62.36,62.41,123800.0,43.6753,43.7173,43.6683,43.7033,123800.0
2012-01-19 15:30:00,62.41,62.46,62.4,62.45,165700.0,43.7033,43.7383,43.6963,43.7313,165700.0
2012-01-20 09:30:00,61.5,61.54,61.37,61.4,153800.0,43.066,43.0941,42.975,42.996,153800.0
2012-01-20 10:00:00,61.42,61.58,61.33,61.58,111000.0,43.01,43.1221,42.947,43.1221,111000.0
2012-01-20 10:30:00,61.58,61.65,61.49,61.61,90700.0,43.1221,43.1711,43.059,43.1431,90700.0
2012-01-20 11:00:00,61.61,61.94,61.61,61.91,78800.0,43.1431,43.3742,43.1431,43.3531,78800.0
2012-01-20 11:30:00,61.92,62.01,61.79,61.98,44000.0,43.3602,43.4232,43.2691,43.4022,44000.0
2012-01-20 12:00:00,61.96,62.04,61.94,62.01,32000.0,43.3882,43.4442,43.3742,43.4232,32000.0
2012-01-20 12:30:00,62.0,62.02,61.97,62.0,31300.0,43.4162,43.4302,43.3952,43.4162,31300.0
2012-01-20 13:00:00,62.0,62.03,61.98,62.0,25500.0,43.4162,43.4372,43.4022,43.4162,25500.0
2012-01-20 13:30:00,62.0,62.01,61.89,62.0,19900.0,43.4162,43.4232,43.3391,43.4162,19900.0
2012-01-20 14:00:00,62.01,62.01,61.98,62.01,36600.0,43.4232,43.4232,43.4022,43.4232,36600.0
2012-01-20 14:30:00,62.0,62.03,61.99,62.0,26300.0,43.4162,43.4372,43.4092,43.4162,26300.0
2012-01-20 15:00:00,62.0,62.03,61.98,62.0,39900.0,43.4162,43.4372,43.4022,43.4162,39900.0
2012-01-20 15:30:00,62.01,62.14,61.99,62.13,71600.0,43.4232,43.5142,43.4092,43.5072,71600.0
2012-01-23 09:30:00,61.61,62.12,61.59,62.1,81300.0,43.1431,43.5002,43.1291,43.4862,81300.0
2012-01-23 10:00:00,62.11,62.13,61.88,61.88,30600.0,43.4932,43.5072,43.3321,43.3321,30600.0
2012-01-23 10:30:00,61.89,62.0,61.82,61.96,43900.0,43.3391,43.4162,43.2901,43.3882,43900.0
2012-01-23 11:00:00,61.97,61.99,61.79,61.83,32600.0,43.3952,43.4092,43.2691,43.2971,32600.0
2012-01-23 11:30:00,61.81,61.84,61.57,61.58,41100.0,43.2831,43.3041,43.1151,43.1221,41100.0
2012-01-23 12:00:00,61.59,61.59,61.39,61.42,23300.0,43.1291,43.1291,42.989,43.01,23300.0
2012-01-23 12:30:00,61.43,61.48,61.38,61.39,28000.0,43.017,43.052,42.982,42.989,28000.0
2012-01-23 13:00:00,61.38,61.49,61.33,61.49,36500.0,42.982,43.059,42.947,43.059,36500.0
2012-01-23 13:30:00,61.49,61.52,61.38,61.4,51000.0,43.059,43.08,42.982,42.996,51000.0
2012-01-23 14:00:00,61.41,61.43,60.81,61.05,405000.0,43.003,43.017,42.5829,42.7509,405000.0
2012-01-23 14:30:00,61.06,61.19,61.03,61.11,123300.0,42.7579,42.849,42.7369,42.7929,123300.0
2012-01-23 15:00:00,61.1,61.19,61.05,61.1,105100.0,42.7859,42.849,42.7509,42.7859,105100.0
2012-01-23 15:30:00,61.09,61.18,61.05,61.16,156200.0,42.7789,42.842,42.7509,42.828,156200.0
2012-01-24 09:30:00,60.85,60.9,60.56,60.7,90800.0,42.6109,42.6459,42.4078,42.5058,90800.0
2012-01-24 10:00:00,60.7,61.0,60.66,60.93,36800.0,42.5058,42.7159,42.4778,42.6669,36800.0
2012-01-24 10:30:00,60.93,61.12,60.91,61.05,104700.0,42.6669,42.7999,42.6529,42.7509,104700.0
2012-01-24 11:00:00,61.06,61.08,60.85,60.99,103500.0,42.7579,42.7719,42.6109,42.7089,103500.0
2012-01-24 11:30:00,60.99,61.15,60.96,61.1,102900.0,42.7089,42.821,42.6879,42.7859,102900.0
2012-01-24 12:00:00,61.1,61.15,61.04,61.11,26000.0,42.7859,42.821,42.7439,42.7929,26000.0
2012-01-24 12:30:00,61.09,61.15,61.08,61.15,26900.0,42.7789,42.821,42.7719,42.821,26900.0
2012-01-24 13:00:00,61.15,61.22,61.11,61.22,66700.0,42.821,42.87,42.7929,42.87,66700.0
2012-01-24 13:30:00,61.21,61.34,61.2,61.33,102200.0,42.863,42.954,42.856,42.947,102200.0
2012-01-24 14:00:00,61.32,61.42,61.31,61.35,66900.0,42.94,43.01,42.933,42.961,66900.0
2012-01-24 14:30:00,61.35,61.42,61.33,61.37,74300.0,42.961,43.01,42.947,42.975,74300.0
2012-01-24 15:00:00,61.36,61.43,61.35,61.4,50900.0,42.968,43.017,42.961,42.996,50900.0
2012-01-24 15:30:00,61.41,61.46,61.38,61.4,134700.0,43.003,43.038,42.982,42.996,134700.0
2012-01-25 09:30:00,61.14,61.16,60.99,61.1,62300.0,42.8139,42.828,42.7089,42.7859,62300.0
2012-01-25 10:00:00,61.1,61.33,61.08,61.3,50600.0,42.7859,42.947,42.7719,42.926,50600.0
2012-01-25 10:30:00,61.31,61.33,61.02,61.32,68900.0,42.933,42.947,42.7299,42.94,68900.0
2012-01-25 11:00:00,61.3,61.35,61.2,61.25,123800.0,42.926,42.961,42.856,42.891,123800.0
2012-01-25 11:30:00,61.24,61.32,61.19,61.27,32000.0,42.884,42.94,42.849,42.905,32000.0
2012-01-25 12:00:00,61.27,61.3,61.15,61.24,15400.0,42.905,42.926,42.821,42.884,15400.0
2012-01-25 12:30:00,61.26,61.52,61.17,61.5,33800.0,42.898,43.08,42.835,43.066,33800.0
2012-01-25 13:00:00,61.51,61.82,61.51,61.78,15600.0,43.073,43.2901,43.073,43.2621,15600.0
2012-01-25 13:30:00,61.78,61.92,61.76,61.92,37100.0,43.2621,43.3602,43.2481,43.3602,37100.0
2012-01-25 14:00:00,61.91,61.92,61.6,61.61,33200.0,43.3531,43.3602,43.1361,43.1431,33200.0
2012-01-25 14:30:00,61.63,61.86,61.61,61.81,23000.0,43.1571,43.3181,43.1431,43.2831,23000.0
2012-01-25 15:00:00,61.82,62.0,61.76,61.98,27000.0,43.2901,43.4162,43.2481,43.4022,27000.0
2012-01-25 15:30:00,61.99,62.22,61.97,62.15,157600.0,43.4092,43.5702,43.3952,43.5212,157600.0
2012-01-26 09:30:00,62.33,62.38,62.13,62.28,124700.0,43.6473,43.6823,43.5072,43.6122,124700.0
2012-01-26 10:00:00,62.3,62.54,62.15,62.15,51300.0,43.6263,43.7943,43.5212,43.5212,51300.0
2012-01-26 10:30:00,62.18,62.3,62.07,62.3,45100.0,43.5422,43.6263,43.4652,43.6263,45100.0
2012-01-26 11:00:00,62.3,62.39,62.22,62.28,45900.0,43.6263,43.6893,43.5702,43.6122,45900.0
2012-01-26 11:30:00,62.31,62.45,62.12,62.44,143300.0,43.6333,43.7313,43.5002,43.7243,143300.0
2012-01-26 12:00:00,62.44,62.58,62.27,62.3,90800.0,43.7243,43.8223,43.6052,43.6263,90800.0
2012-01-26 12:30:00,62.31,62.43,62.29,62.3,44900.0,43.6333,43.7173,43.6192,43.6263,44900.0
2012-01-26 13:00:00,62.3,62.36,62.26,62.3,69900.0,43.6263,43.6683,43.5982,43.6263,69900.0
2012-01-26 13:30:00,62.28,62.29,62.09,62.09,48000.0,43.6122,43.6192,43.4792,43.4792,48000.0
2012-01-26 14:00:00,62.07,62.1,61.93,61.94,35700.0,43.4652,43.4862,43.3672,43.3742,35700.0
2012-01-26 14:30:00,61.95,61.95,61.73,61.86,95700.0,43.3812,43.3812,43.2271,43.3181,95700.0
2012-01-26 15:00:00,61.86,61.91,61.77,61.78,61100.0,43.3181,43.3531,43.2551,43.2621,61100.0
2012-01-26 15:30:00,61.77,61.88,61.77,61.88,147000.0,43.2551,43.3321,43.2551,43.3321,147000.0
2012-01-27 09:30:00,61.3,61.64,61.27,61.52,148400.0,42.926,43.1641,42.905,43.08,148400.0
2012-01-27 10:00:00,61.52,61.55,61.31,61.49,87400.0,43.08,43.1011,42.933,43.059,87400.0
2012-01-27 10:30:00,61.5,61.54,61.28,61.34,154300.0,43.066,43.0941,42.912,42.954,154300.0
2012-01-27 11:00:00,61.34,61.58,61.27,61.47,71300.0,42.954,43.1221,42.905,43.045,71300.0
2012-01-27 11:30:00,61.46,61.57,61.37,61.48,81300.0,43.038,43.1151,42.975,43.052,81300.0
2012-01-27 12:00:00,61.49,61.51,61.39,61.42,25700.0,43.059,43.073,42.989,43.01,25700.0
2012-01-27 12:30:00,61.38,61.49,61.34,61.36,17100.0,42.982,43.059,42.954,42.968,17100.0
2012-01-27 13:00:00,61.33,61.58,61.33,61.53,18000.0,42.947,43.1221,42.947,43.087,18000.0
2012-01-27 13:30:00,61.52,61.6,61.51,61.58,48300.0,43.08,43.1361,43.073,43.1221,48300.0
2012-01-27 14:00:00,61.59,61.59,61.54,61.57,45600.0,43.1291,43.1291,43.0941,43.1151,45600.0
2012-01-27 14:30:00,61.57,61.61,61.54,61.59,73000.0,43.1151,43.1431,43.0941,43.1291,73000.0
2012-01-27 15:00:00,61.63,61.67,61.57,61.64,37700.0,43.1571,43.1851,43.1151,43.1641,37700.0
2012-01-27 15:30:00,61.63,61.64,61.51,61.54,48100.0,43.1571,43.1641,43.073,43.0941,48100.0
2012-01-30 09:30:00,61.19,61.29,61.05,61.26,61600.0,42.849,42.919,42.7509,42.898,61600.0
2012-01-30 10:00:00,61.25,61.27,61.05,61.15,103000.0,42.891,42.905,42.7509,42.821,103000.0
2012-01-30 10:30:00,61.15,61.23,61.09,61.09,68200.0,42.821,42.877,42.7789,42.7789,68200.0
2012-01-30 11:00:00,61.11,61.15,60.98,61.09,106300.0,42.7929,42.821,42.7019,42.7789,106300.0
2012-01-30 11:30:00,61.07,61.13,61.06,61.08,15700.0,42.7649,42.8069,42.7579,42.7719,15700.0
2012-01-30 12:00:00,61.07,61.08,60.98,61.01,79500.0,42.7649,42.7719,42.7019,42.7229,79500.0
2012-01-30 12:30:00,61.0,61.04,60.96,60.99,38000.0,42.7159,42.7439,42.6879,42.7089,38000.0
2012-01-30 13:00:00,61.0,61.01,60.95,60.99,13600.0,42.7159,42.7229,42.6809,42.7089,13600.0
2012-01-30 13:30:00,61.0,61.17,60.98,61.07,28400.0,42.7159,42.835,42.7019,42.7649,28400.0
2012-01-30 14:00:00,61.06,61.14,61.05,61.09,29200.0,42.7579,42.8139,42.7509,42.7789,29200.0
2012-01-30 14:30:00,61.08,61.09,60.98,61.05,70300.0,42.7719,42.7789,42.7019,42.7509,70300.0
2012-01-30 15:00:00,61.05,61.16,61.04,61.14,61800.0,42.7509,42.828,42.7439,42.8139,61800.0
2012-01-30 15:30:00,61.14,61.16,61.01,61.14,81600.0,42.8139,42.828,42.7229,42.8139,81600.0
2012-01-31 09:30:00,61.2,61.22,61.0,61.09,132600.0,42.856,42.87,42.7159,42.7789,132600.0
2012-01-31 10:00:00,61.12,61.12,60.86,60.96,58800.0,42.7999,42.7999,42.6179,42.6879,58800.0
2012-01-31 10:30:00,60.97,60.98,60.62,60.68,45200.0,42.6949,42.7019,42.4498,42.4918,45200.0
2012-01-31 11:00:00,60.68,60.79,60.56,60.73,48000.0,42.4918,42.5689,42.4078,42.5268,48000.0
2012-01-31 11:30:00,60.72,60.72,60.52,60.63,61900.0,42.5198,42.5198,42.3798,42.4568,61900.0
2012-01-31 12:00:00,60.62,60.68,60.61,60.67,16700.0,42.4498,42.4918,42.4428,42.4848,16700.0
2012-01-31 12:30:00,60.67,60.76,60.62,60.74,46200.0,42.4848,42.5478,42.4498,42.5338,46200.0
2012-01-31 13:00:00,60.76,60.95,60.75,60.94,58700.0,42.5478,42.6809,42.5408,42.6739,58700.0
2012-01-31 13:30:00,60.94,60.96,60.79,60.8,63000.0,42.6739,42.6879,42.5689,42.5759,63000.0
2012-01-31 14:00:00,60.8,60.81,60.72,60.73,62500.0,42.5759,42.5829,42.5198,42.5268,62500.0
2012-01-31 14:30:00,60.73,60.76,60.72,60.75,98000.0,42.5268,42.5478,42.5198,42.5408,98000.0
2012-01-31 15:00:00,60.76,60.8,60.71,60.73,92400.0,42.5478,42.5759,42.5128,42.5268,92400.0
2012-01-31 15:30:00,60.73,60.81,60.65,60.8,208600.0,42.5268,42.5829,42.4708,42.5759,208600.0
2012-02-01 09:30:00,61.77,61.85,61.62,61.84,95000.0,43.2551,43.3111,43.1501,43.3041,95000.0
2012-02-01 10:00:00,61.86,62.05,61.72,61.86,96300.0,43.3181,43.4512,43.2201,43.3181,96300.0
2012-02-01 10:30:00,61.86,62.13,61.82,62.13,69300.0,43.3181,43.5072,43.2901,43.5072,69300.0
2012-02-01 11:00:00,62.14,62.25,61.91,62.07,95100.0,43.5142,43.5912,43.3531,43.4652,95100.0
2012-02-01 11:30:00,62.08,62.27,62.06,62.2,51500.0,43.4722,43.6052,43.4582,43.5562,51500.0
2012-02-01 12:00:00,62.19,62.65,62.18,62.62,202700.0,43.5492,43.8713,43.5422,43.8503,202700.0
2012-02-01 12:30:00,62.62,62.82,62.62,62.76,94600.0,43.8503,43.9904,43.8503,43.9484,94600.0
2012-02-01 13:00:00,62.75,62.76,62.68,62.7,116600.0,43.9414,43.9484,43.8923,43.9064,116600.0
2012-02-01 13:30:00,62.7,62.92,62.69,62.89,94200.0,43.9064,44.0604,43.8994,44.0394,94200.0
2012-02-01 14:00:00,62.9,62.9,62.66,62.7,73000.0,44.0464,44.0464,43.8783,43.9064,73000.0
2012-02-01 14:30:00,62.71,62.85,62.66,62.78,85100.0,43.9134,44.0114,43.8783,43.9624,85100.0
2012-02-01 15:00:00,62.81,62.88,62.66,62.7,136100.0,43.9834,44.0324,43.8783,43.9064,136100.0
2012-02-01 15:30:00,62.69,62.8,62.68,62.72,319800.0,43.8994,43.9764,43.8923,43.9204,319800.0
2012-02-02 09:30:00,62.91,63.02,62.62,62.62,166100.0,44.0534,44.1304,43.8503,43.8503,166100.0
2012-02-02 10:00:00,62.62,62.85,62.62,62.71,124100.0,43.8503,44.0114,43.8503,43.9134,124100.0
2012-02-02 10:30:00,62.7,62.92,62.66,62.83,91300.0,43.9064,44.0604,43.8783,43.9974,91300.0
2012-02-02 11:00:00,62.82,62.86,62.59,62.7,63400.0,43.9904,44.0184,43.8293,43.9064,63400.0
2012-02-02 11:30:00,62.69,62.9,62.59,62.9,116900.0,43.8994,44.0464,43.8293,44.0464,116900.0
2012-02-02 12:00:00,62.91,62.92,62.85,62.89,30800.0,44.0534,44.0604,44.0114,44.0394,30800.0
2012-02-02 12:30:00,62.89,63.0,62.83,62.97,45400.0,44.0394,44.1164,43.9974,44.0954,45400.0
2012-02-02 13:00:00,62.98,63.0,62.89,62.89,36300.0,44.1024,44.1164,44.0394,44.0394,36300.0
2012-02-02 13:30:00,62.92,63.09,62.89,63.05,59200.0,44.0604,44.1795,44.0394,44.1514,59200.0
2012-02-02 14:00:00,63.07,63.18,63.05,63.17,90700.0,44.1655,44.2425,44.1514,44.2355,90700.0
2012-02-02 14:30:00,63.18,63.19,63.07,63.14,80700.0,44.2425,44.2495,44.1655,44.2145,80700.0
2012-02-02 15:00:00,63.13,63.14,62.95,62.97,86300.0,44.2075,44.2145,44.0814,44.0954,86300.0
2012-02-02 15:30:00,62.97,63.06,62.94,63.01,215700.0,44.0954,44.1584,44.0744,44.1234,215700.0
2012-02-03 09:30:00,63.45,63.58,63.42,63.54,122000.0,44.4316,44.5226,44.4105,44.4946,122000.0
2012-02-03 10:00:00,63.57,64.0,63.48,63.99,119800.0,44.5156,44.8167,44.4526,44.8097,119800.0
2012-02-03 10:30:00,64.0,64.02,63.84,63.99,93000.0,44.8167,44.8307,44.7047,44.8097,93000.0
2012-02-03 11:00:00,63.96,64.17,63.88,64.13,105300.0,44.7887,44.9357,44.7327,44.9077,105300.0
2012-02-03 11:30:00,64.12,64.3,64.06,64.24,50600.0,44.9007,45.0268,44.8587,44.9848,50600.0
2012-02-03 12:00:00,64.24,64.44,64.23,64.42,129000.0,44.9848,45.1248,44.9778,45.1108,129000.0
2012-02-03 12:30:00,64.4,64.5,64.38,64.49,66600.0,45.0968,45.1668,45.0828,45.1598,66600.0
2012-02-03 13:00:00,64.48,64.56,64.46,64.55,184000.0,45.1528,45.2088,45.1388,45.2018,184000.0
2012-02-03 13:30:00,64.53,64.62,64.51,64.58,152200.0,45.1878,45.2509,45.1738,45.2228,152200.0
2012-02-03 14:00:00,64.58,64.64,64.23,64.28,143300.0,45.2228,45.2649,44.9778,45.0128,143300.0
2012-02-03 14:30:00,64.27,64.48,64.22,64.48,84600.0,45.0058,45.1528,44.9708,45.1528,84600.0
2012-02-03 15:00:00,64.48,64.6,64.44,64.5,123200.0,45.1528,45.2369,45.1248,45.1668,123200.0
2012-02-03 15:30:00,64.49,64.59,64.44,64.56,158000.0,45.1598,45.2298,45.1248,45.2088,158000.0
2012-02-06 09:30:00,63.66,63.92,63.63,63.8,74600.0,44.5786,44.7607,44.5576,44.6766,74600.0
2012-02-06 10:00:00,63.79,63.82,63.66,63.72,85900.0,44.6696,44.6906,44.5786,44.6206,85900.0
2012-02-06 10:30:00,63.7,63.75,63.47,63.69,162000.0,44.6066,44.6416,44.4456,44.5996,162000.0
2012-02-06 11:00:00,63.7,64.2,63.67,64.05,505900.0,44.6066,44.9567,44.5856,44.8517,505900.0
2012-02-06 11:30:00,64.02,64.11,63.94,64.01,62600.0,44.8307,44.8937,44.7747,44.8237,62600.0
2012-02-06 12:00:00,64.04,64.06,64.0,64.01,41700.0,44.8447,44.8587,44.8167,44.8237,41700.0
2012-02-06 12:30:00,64.0,64.04,63.95,64.04,48700.0,44.8167,44.8447,44.7817,44.8447,48700.0
2012-02-06 13:00:00,64.05,64.07,64.0,64.04,28100.0,44.8517,44.8657,44.8167,44.8447,28100.0
2012-02-06 13:30:00,64.03,64.04,63.92,63.95,38500.0,44.8377,44.8447,44.7607,44.7817,38500.0
2012-02-06 14:00:00,63.97,63.99,63.9,63.95,43400.0,44.7957,44.8097,44.7467,44.7817,43400.0
2012-02-06 14:30:00,63.95,64.23,63.95,64.19,254900.0,44.7817,44.9778,44.7817,44.9497,254900.0
2012-02-06 15:00:00,64.2,64.35,64.17,64.34,279500.0,44.9567,45.0618,44.9357,45.0548,279500.0
2012-02-06 15:30:00,64.34,64.35,63.95,64.05,187400.0,45.0548,45.0618,44.7817,44.8517,187400.0
2012-02-07 09:30:00,64.47,64.52,64.35,64.5,347000.0,45.1458,45.1808,45.0618,45.1668,347000.0
2012-02-07 10:00:00,64.49,64.69,64.43,64.54,426100.0,45.1598,45.2999,45.1178,45.1948,426100.0
2012-02-07 10:30:00,64.53,64.67,64.42,64.66,92600.0,45.1878,45.2859,45.1108,45.2789,92600.0
2012-02-07 11:00:00,64.63,64.96,64.63,64.89,117700.0,45.2579,45.4889,45.2579,45.4399,117700.0
2012-02-07 11:30:00,64.88,64.9,64.71,64.74,76400.0,45.4329,45.4469,45.3139,45.3349,76400.0
2012-02-07 12:00:00,64.74,64.81,64.73,64.75,98300.0,45.3349,45.3839,45.3279,45.3419,98300.0
2012-02-07 12:30:00,64.73,64.85,64.73,64.76,30600.0,45.3279,45.4119,45.3279,45.3489,30600.0
2012-02-07 13:00:00,64.75,64.84,64.75,64.8,64800.0,45.3419,45.4049,45.3419,45.3769,64800.0
2012-02-07 13:30:00,64.8,64.88,64.77,64.83,69300.0,45.3769,45.4329,45.3559,45.3979,69300.0
2012-02-07 14:00:00,64.83,64.91,64.8,64.84,135700.0,45.3979,45.4539,45.3769,45.4049,135700.0
2012-02-07 14:30:00,64.84,64.9,64.83,64.88,58500.0,45.4049,45.4469,45.3979,45.4329,58500.0
2012-02-07 15:00:00,64.88,64.9,64.84,64.87,51100.0,45.4329,45.4469,45.4049,45.4259,51100.0
2012-02-07 15:30:00,64.87,64.88,64.8,64.82,206200.0,45.4259,45.4329,45.3769,45.3909,206200.0
2012-02-08 09:30:00,64.67,64.87,64.53,64.85,85900.0,45.2859,45.4259,45.1878,45.4119,85900.0
2012-02-08 10:00:00,64.83,64.91,64.72,64.75,58100.0,45.3979,45.4539,45.3209,45.3419,58100.0
2012-02-08 10:30:00,64.77,64.84,64.61,64.69,57600.0,45.3559,45.4049,45.2439,45.2999,57600.0
2012-02-08 11:00:00,64.69,64.72,64.44,64.5,99800.0,45.2999,45.3209,45.1248,45.1668,99800.0
2012-02-08 11:30:00,64.5,64.65,64.5,64.62,34800.0,45.1668,45.2719,45.1668,45.2509,34800.0
2012-02-08 12:00:00,64.6,64.65,64.59,64.63,15200.0,45.2369,45.2719,45.2298,45.2579,15200.0
2012-02-08 12:30:00,64.62,64.65,64.58,64.65,27600.0,45.2509,45.2719,45.2228,45.2719,27600.0
2012-02-08 13:00:00,64.64,64.64,64.5,64.58,29400.0,45.2649,45.2649,45.1668,45.2228,29400.0
2012-02-08 13:30:00,64.59,64.59,64.51,64.52,19100.0,45.2298,45.2298,45.1738,45.1808,19100.0
2012-02-08 14:00:00,64.51,64.55,64.5,64.51,52100.0,45.1738,45.2018,45.1668,45.1738,52100.0
2012-02-08 14:30:00,64.51,64.55,64.5,64.5,58900.0,45.1738,45.2018,45.1668,45.1668,58900.0
2012-02-08 15:00:00,64.5,64.53,64.33,64.46,156400.0,45.1668,45.1878,45.0478,45.1388,156400.0
2012-02-08 15:30:00,64.45,64.47,64.32,64.44,116700.0,45.1318,45.1458,45.0408,45.1248,116700.0
2012-02-09 09:30:00,65.03,65.08,64.73,65.07,122200.0,45.538,45.573,45.3279,45.566,122200.0
2012-02-09 10:00:00,65.04,65.06,64.68,64.7,42100.0,45.545,45.559,45.2929,45.3069,42100.0
2012-02-09 10:30:00,64.67,64.8,64.61,64.79,93400.0,45.2859,45.3769,45.2439,45.3699,93400.0
2012-02-09 11:00:00,64.8,64.97,64.8,64.87,59400.0,45.3769,45.4959,45.3769,45.4259,59400.0
2012-02-09 11:30:00,64.85,65.0,64.76,64.99,68600.0,45.4119,45.517,45.3489,45.51,68600.0
2012-02-09 12:00:00,65.0,65.0,64.77,64.92,78700.0,45.517,45.517,45.3559,45.4609,78700.0
2012-02-09 12:30:00,64.92,65.0,64.9,65.0,47500.0,45.4609,45.517,45.4469,45.517,47500.0
2012-02-09 13:00:00,65.0,65.09,64.99,65.04,28500.0,45.517,45.58,45.51,45.545,28500.0
2012-02-09 13:30:00,65.04,65.1,64.97,64.99,131300.0,45.545,45.587,45.4959,45.51,131300.0
2012-02-09 14:00:00,65.0,65.16,64.99,65.14,102300.0,45.517,45.629,45.51,45.615,102300.0
2012-02-09 14:30:00,65.14,65.23,65.14,65.2,85600.0,45.615,45.678,45.615,45.657,85600.0
2012-02-09 15:00:00,65.19,65.23,65.16,65.21,66800.0,45.65,45.678,45.629,45.664,66800.0
2012-02-09 15:30:00,65.22,65.31,65.17,65.22,263500.0,45.671,45.734,45.636,45.671,263500.0
2012-02-10 09:30:00,64.09,64.31,64.06,64.06,161000.0,44.8797,45.0338,44.8587,44.8587,161000.0
2012-02-10 10:00:00,64.05,64.29,64.0,64.29,52100.0,44.8517,45.0198,44.8167,45.0198,52100.0
2012-02-10 10:30:00,64.27,64.3,64.04,64.17,35000.0,45.0058,45.0268,44.8447,44.9357,35000.0
2012-02-10 11:00:00,64.16,64.22,64.08,64.11,60900.0,44.9287,44.9708,44.8727,44.8937,60900.0
2012-02-10 11:30:00,64.1,64.19,64.05,64.18,50000.0,44.8867,44.9497,44.8517,44.9427,50000.0
2012-02-10 12:00:00,64.19,64.23,64.18,64.21,22200.0,44.9497,44.9778,44.9427,44.9637,22200.0
2012-02-10 12:30:00,64.2,64.27,64.2,64.27,24600.0,44.9567,45.0058,44.9567,45.0058,24600.0
2012-02-10 13:00:00,64.26,64.33,64.21,64.32,50800.0,44.9988,45.0478,44.9637,45.0408,50800.0
2012-02-10 13:30:00,64.3,64.3,64.17,64.17,28500.0,45.0268,45.0268,44.9357,44.9357,28500.0
2012-02-10 14:00:00,64.18,64.21,64.09,64.15,45400.0,44.9427,44.9637,44.8797,44.9217,45400.0
2012-02-10 14:30:00,64.15,64.19,64.12,64.15,54200.0,44.9217,44.9497,44.9007,44.9217,54200.0
2012-02-10 15:00:00,64.15,64.21,64.12,64.15,50600.0,44.9217,44.9637,44.9007,44.9217,50600.0
2012-02-10 15:30:00,64.16,64.31,64.12,64.25,164900.0,44.9287,45.0338,44.9007,44.9918,164900.0
2012-02-13 09:30:00,64.74,64.85,64.63,64.82,80000.0,45.3349,45.4119,45.2579,45.3909,80000.0
2012-02-13 10:00:00,64.82,64.84,64.7,64.8,56600.0,45.3909,45.4049,45.3069,45.3769,56600.0
2012-02-13 10:30:00,64.8,64.91,64.72,64.86,43700.0,45.3769,45.4539,45.3209,45.4189,43700.0
2012-02-13 11:00:00,64.85,64.92,64.82,64.86,73100.0,45.4119,45.4609,45.3909,45.4189,73100.0
2012-02-13 11:30:00,64.88,65.09,64.87,65.06,59400.0,45.4329,45.58,45.4259,45.559,59400.0
2012-02-13 12:00:00,65.06,65.09,65.02,65.05,83300.0,45.559,45.58,45.531,45.552,83300.0
2012-02-13 12:30:00,65.04,65.1,65.01,65.1,59500.0,45.545,45.587,45.524,45.587,59500.0
2012-02-13 13:00:00,65.1,65.1,64.99,65.0,64800.0,45.587,45.587,45.51,45.517,64800.0
2012-02-13 13:30:00,65.0,65.12,64.99,65.05,80700.0,45.517,45.601,45.51,45.552,80700.0
2012-02-13 14:00:00,65.04,65.11,64.99,65.07,95200.0,45.545,45.594,45.51,45.566,95200.0
2012-02-13 14:30:00,65.05,65.16,65.05,65.14,138400.0,45.552,45.629,45.552,45.615,138400.0
2012-02-13 15:00:00,65.13,65.14,65.03,65.06,85600.0,45.608,45.615,45.538,45.559,85600.0
2012-02-13 15:30:00,65.06,65.06,64.96,64.98,110400.0,45.559,45.559,45.4889,45.5029,110400.0
2012-02-14 09:30:00,65.16,65.3,64.98,64.99,82600.0,45.629,45.727,45.5029,45.51,82600.0
2012-02-14 10:00:00,65.04,65.04,64.76,64.91,57400.0,45.545,45.545,45.3489,45.4539,57400.0
2012-02-14 10:30:00,64.9,64.96,64.63,64.69,61300.0,45.4469,45.4889,45.2579,45.2999,61300.0
2012-02-14 11:00:00,64.68,64.95,64.68,64.81,54700.0,45.2929,45.4819,45.2929,45.3839,54700.0
2012-02-14 11:30:00,64.8,64.94,64.74,64.75,45600.0,45.3769,45.4749,45.3349,45.3419,45600.0
2012-02-14 12:00:00,64.75,64.76,64.62,64.71,28000.0,45.3419,45.3489,45.2509,45.3139,28000.0
2012-02-14 12:30:00,64.73,64.84,64.72,64.74,35100.0,45.3279,45.4049,45.3209,45.3349,35100.0
2012-02-14 13:00:00,64.74,64.76,64.67,64.68,37700.0,45.3349,45.3489,45.2859,45.2929,37700.0
2012-02-14 13:30:00,64.67,64.81,64.67,64.76,27600.0,45.2859,45.3839,45.2859,45.3489,27600.0
2012-02-14 14:00:00,64.77,64.77,64.48,64.48,25800.0,45.3559,45.3559,45.1528,45.1528,25800.0
2012-02-14 14:30:00,64.47,64.63,64.42,64.62,58700.0,45.1458,45.2579,45.1108,45.2509,58700.0
2012-02-14 15:00:00,64.61,64.69,64.54,64.6,187200.0,45.2439,45.2999,45.1948,45.2369,187200.0
2012-02-14 15:30:00,64.59,64.79,64.56,64.76,237400.0,45.2298,45.3699,45.2088,45.3489,237400.0
2012-02-15 09:30:00,64.76,64.85,64.68,64.84,67700.0,45.3489,45.4119,45.2929,45.4049,67700.0
2012-02-15 10:00:00,64.85,64.9,64.62,64.75,28700.0,45.4119,45.4469,45.2509,45.3419,28700.0
2012-02-15 10:30:00,64.77,64.91,64.69,64.71,23000.0,45.3559,45.4539,45.2999,45.3139,23000.0
2012-02-15 11:00:00,64.67,64.73,64.5,64.63,50800.0,45.2859,45.3279,45.1668,45.2579,50800.0
2012-02-15 11:30:00,64.61,64.75,64.54,64.69,41400.0,45.2439,45.3419,45.1948,45.2999,41400.0
2012-02-15 12:00:00,64.68,64.75,64.68,64.71,64500.0,45.2929,45.3419,45.2929,45.3139,64500.0
2012-02-15 12:30:00,64.72,64.74,64.49,64.52,35600.0,45.3209,45.3349,45.1598,45.1808,35600.0
2012-02-15 13:00:00,64.49,64.54,64.44,64.47,26800.0,45.1598,45.1948,45.1248,45.1458,26800.0
2012-02-15 13:30:00,64.48,64.51,64.4,64.49,57300.0,45.1528,45.1738,45.0968,45.1598,57300.0
2012-02-15 14:00:00,64.5,64.51,64.17,64.34,68200.0,45.1668,45.1738,44.9357,45.0548,68200.0
2012-02-15 14:30:00,64.33,64.4,64.22,64.24,41400.0,45.0478,45.0968,44.9708,44.9848,41400.0
2012-02-15 15:00:00,64.25,64.28,64.08,64.15,56000.0,44.9918,45.0128,44.8727,44.9217,56000.0
2012-02-15 15:30:00,64.15,64.3,64.09,64.27,108000.0,44.9217,45.0268,44.8797,45.0058,108000.0
2012-02-16 09:30:00,64.66,64.89,64.48,64.89,117600.0,45.2789,45.4399,45.1528,45.4399,117600.0
2012-02-16 10:00:00,64.89,64.98,64.79,64.85,83800.0,45.4399,45.5029,45.3699,45.4119,83800.0
2012-02-16 10:30:00,64.9,64.96,64.72,64.83,51400.0,45.4469,45.4889,45.3209,45.3979,51400.0
2012-02-16 11:00:00,64.86,64.98,64.74,64.97,98000.0,45.4189,45.5029,45.3349,45.4959,98000.0
2012-02-16 11:30:00,64.97,65.26,64.97,65.22,44000.0,45.4959,45.699,45.4959,45.671,44000.0
2012-02-16 12:00:00,65.22,65.29,65.16,65.2,58300.0,45.671,45.72,45.629,45.657,58300.0
2012-02-16 12:30:00,65.18,65.2,65.12,65.19,37800.0,45.643,45.657,45.601,45.65,37800.0
2012-02-16 13:00:00,65.19,65.2,65.11,65.2,42200.0,45.65,45.657,45.594,45.657,42200.0
2012-02-16 13:30:00,65.2,65.27,65.15,65.17,50000.0,45.657,45.706,45.622,45.636,50000.0
2012-02-16 14:00:00,65.18,65.21,64.5,65.17,173400.0,45.643,45.664,45.1668,45.636,173400.0
2012-02-16 14:30:00,65.18,65.35,65.14,65.34,115600.0,45.643,45.762,45.615,45.755,115600.0
2012-02-16 15:00:00,65.35,65.45,65.26,65.45,103500.0,45.762,45.8321,45.699,45.8321,103500.0
2012-02-16 15:30:00,65.45,65.5,65.35,65.42,276600.0,45.8321,45.8671,45.762,45.8111,276600.0
2012-02-17 09:30:00,65.38,65.5,65.26,65.34,77700.0,45.7831,45.8671,45.699,45.755,77700.0
2012-02-17 10:00:00,65.35,65.52,65.17,65.47,74900.0,45.762,45.8811,45.636,45.8461,74900.0
2012-02-17 10:30:00,65.48,65.53,65.36,65.44,44000.0,45.8531,45.8881,45.769,45.8251,44000.0
2012-02-17 11:00:00,65.43,65.43,65.24,65.33,39900.0,45.8181,45.8181,45.685,45.748,39900.0
2012-02-17 11:30:00,65.3,65.44,65.2,65.21,53600.0,45.727,45.8251,45.657,45.664,53600.0
2012-02-17 12:00:00,65.21,65.41,65.19,65.37,18400.0,45.664,45.8041,45.65,45.7761,18400.0
2012-02-17 12:30:00,65.39,65.46,65.29,65.42,11400.0,45.7901,45.8391,45.72,45.8111,11400.0
2012-02-17 13:00:00,65.42,65.44,65.39,65.4,12200.0,45.8111,45.8251,45.7901,45.7971,12200.0
2012-02-17 13:30:00,65.42,65.44,65.39,65.43,29100.0,45.8111,45.8251,45.7901,45.8181,29100.0
2012-02-17 14:00:00,65.43,65.54,65.43,65.53,39400.0,45.8181,45.8951,45.8181,45.8881,39400.0
2012-02-17 14:30:00,65.54,65.68,65.52,65.65,70100.0,45.8951,45.9931,45.8811,45.9721,70100.0
2012-02-17 15:00:00,65.67,65.67,65.49,65.5,30800.0,45.9861,45.9861,45.8601,45.8671,30800.0
2012-02-17 15:30:00,65.5,65.5,65.33,65.37,94500.0,45.8671,45.8671,45.748,45.7761,94500.0
2012-02-21 09:30:00,65.81,65.82,65.25,65.25,46900.0,46.0842,46.0912,45.692,45.692,46900.0
2012-02-21 10:00:00,65.26,65.44,65.26,65.39,22000.0,45.699,45.8251,45.699,45.7901,22000.0
2012-02-21 10:30:00,65.39,65.77,65.39,65.76,58900.0,45.7901,46.0562,45.7901,46.0492,58900.0
2012-02-21 11:00:00,65.78,65.98,65.75,65.97,39100.0,46.0632,46.2032,46.0422,46.1962,39100.0
2012-02-21 11:30:00,65.94,65.96,65.61,65.69,12500.0,46.1752,46.1892,45.9441,46.0001,12500.0
2012-02-21 12:00:00,65.69,65.77,65.61,65.61,24000.0,46.0001,46.0562,45.9441,45.9441,24000.0
2012-02-21 12:30:00,65.61,65.67,65.57,65.57,24300.0,45.9441,45.9861,45.9161,45.9161,24300.0
2012-02-21 13:00:00,65.55,65.58,65.52,65.54,21500.0,45.9021,45.9231,45.8811,45.8951,21500.0
2012-02-21 13:30:00,65.55,65.64,65.49,65.49,34200.0,45.9021,45.9651,45.8601,45.8601,34200.0
2012-02-21 14:00:00,65.5,65.54,65.45,65.51,18000.0,45.8671,45.8951,45.8321,45.8741,18000.0
2012-02-21 14:30:00,65.51,65.51,65.35,65.37,38600.0,45.8741,45.8741,45.762,45.7761,38600.0
2012-02-21 15:00:00,65.38,65.47,65.36,65.47,63600.0,45.7831,45.8461,45.769,45.8461,63600.0
2012-02-21 15:30:00,65.45,65.52,65.42,65.47,97000.0,45.8321,45.8811,45.8111,45.8461,97000.0
2012-02-22 09:30:00,65.6,65.67,65.32,65.35,112900.0,45.9371,45.9861,45.741,45.762,112900.0
2012-02-22 10:00:00,65.35,65.73,65.28,65.71,80200.0,45.762,46.0281,45.713,46.0141,80200.0
2012-02-22 10:30:00,65.7,65.82,65.58,65.8,48300.0,46.0071,46.0912,45.9231,46.0772,48300.0
2012-02-22 11:00:00,65.82,65.97,65.77,65.8,138500.0,46.0912,46.1962,46.0562,46.0772,138500.0
2012-02-22 11:30:00,65.81,65.81,65.56,65.65,41400.0,46.0842,46.0842,45.9091,45.9721,41400.0
2012-02-22 12:00:00,65.66,65.66,65.5,65.53,70800.0,45.9791,45.9791,45.8671,45.8881,70800.0
2012-02-22 12:30:00,65.53,65.6,65.49,65.54,57900.0,45.8881,45.9371,45.8601,45.8951,57900.0
2012-02-22 13:00:00,65.55,65.72,65.54,65.61,48900.0,45.9021,46.0211,45.8951,45.9441,48900.0
2012-02-22 13:30:00,65.62,65.79,65.61,65.78,48800.0,45.9511,46.0702,45.9441,46.0632,48800.0
2012-02-22 14:00:00,65.77,65.84,65.72,65.73,33400.0,46.0562,46.1052,46.0211,46.0281,33400.0
2012-02-22 14:30:00,65.74,65.83,65.68,65.7,33500.0,46.0351,46.0982,45.9931,46.0071,33500.0
2012-02-22 15:00:00,65.72,65.82,65.72,65.78,106700.0,46.0211,46.0912,46.0211,46.0632,106700.0
2012-02-22 15:30:00,65.79,65.87,65.7,65.72,271700.0,46.0702,46.1262,46.0071,46.0211,271700.0
2012-02-23 09:30:00,65.9,65.91,65.39,65.69,189800.0,46.1472,46.1542,45.7901,46.0001,189800.0
2012-02-23 10:00:00,65.72,65.88,65.69,65.8,45600.0,46.0211,46.1332,46.0001,46.0772,45600.0
2012-02-23 10:30:00,65.82,66.07,65.82,65.94,86900.0,46.0912,46.2662,46.0912,46.1752,86900.0
2012-02-23 11:00:00,65.93,66.0,65.8,66.0,113900.0,46.1682,46.2172,46.0772,46.2172,113900.0
2012-02-23 11:30:00,65.99,66.0,65.81,65.81,35800.0,46.2102,46.2172,46.0842,46.0842,35800.0
2012-02-23 12:00:00,65.83,65.86,65.78,65.85,17600.0,46.0982,46.1192,46.0632,46.1122,17600.0
2012-02-23 12:30:00,65.84,65.91,65.79,65.83,101400.0,46.1052,46.1542,46.0702,46.0982,101400.0
2012-02-23 13:00:00,65.83,65.87,65.79,65.83,64800.0,46.0982,46.1262,46.0702,46.0982,64800.0
2012-02-23 13:30:00,65.81,65.99,65.79,65.99,36000.0,46.0842,46.2102,46.0702,46.2102,36000.0
2012-02-23 14:00:00,66.0,66.0,65.96,66.0,16500.0,46.2172,46.2172,46.1892,46.2172,16500.0
2012-02-23 14:30:00,66.0,66.0,65.97,65.99,37300.0,46.2172,46.2172,46.1962,46.2102,37300.0
2012-02-23 15:00:00,66.0,66.04,65.99,66.0,127200.0,46.2172,46.2452,46.2102,46.2172,127200.0
2012-02-23 15:30:00,66.0,66.03,65.96,66.01,156200.0,46.2172,46.2382,46.1892,46.2242,156200.0
2012-02-24 09:30:00,66.08,66.2,65.92,65.99,59700.0,46.2732,46.3573,46.1612,46.2102,59700.0
2012-02-24 10:00:00,65.99,66.28,65.93,66.17,48200.0,46.2102,46.4133,46.1682,46.3363,48200.0
2012-02-24 10:30:00,66.17,66.43,66.16,66.22,53800.0,46.3363,46.5183,46.3293,46.3713,53800.0
2012-02-24 11:00:00,66.21,66.38,66.16,66.37,40300.0,46.3643,46.4833,46.3293,46.4763,40300.0
2012-02-24 11:30:00,66.36,66.41,66.26,66.34,87800.0,46.4693,46.5043,46.3993,46.4553,87800.0
2012-02-24 12:00:00,66.33,66.41,66.27,66.31,54800.0,46.4483,46.5043,46.4063,46.4343,54800.0
2012-02-24 12:30:00,66.27,66.48,66.25,66.43,30200.0,46.4063,46.5533,46.3923,46.5183,30200.0
2012-02-24 13:00:00,66.43,66.47,66.33,66.35,23400.0,46.5183,46.5463,46.4483,46.4623,23400.0
2012-02-24 13:30:00,66.35,66.35,66.28,66.3,16200.0,46.4623,46.4623,46.4133,46.4273,16200.0
2012-02-24 14:00:00,66.29,66.33,66.21,66.23,25100.0,46.4203,46.4483,46.3643,46.3783,25100.0
2012-02-24 14:30:00,66.22,66.27,66.19,66.27,24700.0,46.3713,46.4063,46.3503,46.4063,24700.0
2012-02-24 15:00:00,66.27,66.31,66.22,66.29,36700.0,46.4063,46.4343,46.3713,46.4203,36700.0
2012-02-24 15:30:00,66.29,66.34,66.21,66.27,89600.0,46.4203,46.4553,46.3643,46.4063,89600.0
2012-02-27 09:30:00,65.8,66.14,65.7,66.07,54900.0,46.0772,46.3153,46.0071,46.2662,54900.0
2012-02-27 10:00:00,66.09,66.18,66.02,66.15,28600.0,46.2802,46.3433,46.2312,46.3223,28600.0
2012-02-27 10:30:00,66.16,66.2,66.05,66.17,26900.0,46.3293,46.3573,46.2522,46.3363,26900.0
2012-02-27 11:00:00,66.16,66.25,66.05,66.11,47100.0,46.3293,46.3923,46.2522,46.2942,47100.0
2012-02-27 11:30:00,66.11,66.17,66.08,66.1,11000.0,46.2942,46.3363,46.2732,46.2872,11000.0
2012-02-27 12:00:00,66.17,66.18,65.99,66.04,10400.0,46.3363,46.3433,46.2102,46.2452,10400.0
2012-02-27 12:30:00,66.05,66.28,66.03,66.24,30000.0,46.2522,46.4133,46.2382,46.3853,30000.0
2012-02-27 13:00:00,66.24,66.25,66.1,66.11,11800.0,46.3853,46.3923,46.2872,46.2942,11800.0
2012-02-27 13:30:00,66.1,66.12,66.04,66.07,13800.0,46.2872,46.3012,46.2452,46.2662,13800.0
2012-02-27 14:00:00,66.07,66.11,66.0,66.1,29000.0,46.2662,46.2942,46.2172,46.2872,29000.0
2012-02-27 14:30:00,66.1,66.1,65.99,65.99,30600.0,46.2872,46.2872,46.2102,46.2102,30600.0
2012-02-27 15:00:00,65.99,66.19,65.97,66.08,60400.0,46.2102,46.3503,46.1962,46.2732,60400.0
2012-02-27 15:30:00,66.09,66.11,65.96,65.96,85000.0,46.2802,46.2942,46.1892,46.1892,85000.0
2012-02-28 09:30:00,66.77,66.89,66.7,66.89,92500.0,46.7564,46.8404,46.7074,46.8404,92500.0
2012-02-28 10:00:00,66.9,66.98,66.62,66.7,56000.0,46.8475,46.9035,46.6514,46.7074,56000.0
2012-02-28 10:30:00,66.69,66.9,66.69,66.9,102400.0,46.7004,46.8475,46.7004,46.8475,102400.0
2012-02-28 11:00:00,66.88,67.07,66.78,67.03,117200.0,46.8334,46.9665,46.7634,46.9385,117200.0
2012-02-28 11:30:00,67.01,67.04,66.82,66.84,78800.0,46.9245,46.9455,46.7914,46.8054,78800.0
2012-02-28 12:00:00,66.85,66.86,66.76,66.76,22800.0,46.8124,46.8194,46.7494,46.7494,22800.0
2012-02-28 12:30:00,66.77,66.86,66.75,66.75,49900.0,46.7564,46.8194,46.7424,46.7424,49900.0
2012-02-28 13:00:00,66.76,66.77,66.68,66.68,30100.0,46.7494,46.7564,46.6934,46.6934,30100.0
2012-02-28 13:30:00,66.69,66.78,66.69,66.75,28800.0,46.7004,46.7634,46.7004,46.7424,28800.0
2012-02-28 14:00:00,66.75,66.78,66.66,66.67,30900.0,46.7424,46.7634,46.6794,46.6864,30900.0
2012-02-28 14:30:00,66.67,66.71,66.59,66.6,77900.0,46.6864,46.7144,46.6304,46.6374,77900.0
2012-02-28 15:00:00,66.62,66.73,66.62,66.7,77200.0,46.6514,46.7284,46.6514,46.7074,77200.0
2012-02-28 15:30:00,66.7,66.89,66.69,66.84,120100.0,46.7074,46.8404,46.7004,46.8054,120100.0
2012-02-29 09:30:00,68.13,68.15,67.72,67.85,263700.0,47.7088,47.7228,47.4217,47.5127,263700.0
2012-02-29 10:00:00,67.85,67.92,67.48,67.59,82600.0,47.5127,47.5617,47.2536,47.3306,82600.0
2012-02-29 10:30:00,67.58,67.58,67.15,67.48,51600.0,47.3236,47.3236,47.0225,47.2536,51600.0
2012-02-29 11:00:00,67.5,67.51,67.21,67.26,46400.0,47.2676,47.2746,47.0645,47.0995,46400.0
2012-02-29 11:30:00,67.22,67.35,67.21,67.22,33200.0,47.0715,47.1626,47.0645,47.0715,33200.0
2012-02-29 12:00:00,67.24,67.36,67.24,67.31,24600.0,47.0855,47.1696,47.0855,47.1346,24600.0
2012-02-29 12:30:00,67.32,67.35,67.27,67.34,35900.0,47.1416,47.1626,47.1065,47.1556,35900.0
2012-02-29 13:00:00,67.33,67.35,67.27,67.29,17100.0,47.1486,47.1626,47.1065,47.1206,17100.0
2012-02-29 13:30:00,67.29,67.4,67.25,67.4,20400.0,47.1206,47.1976,47.0925,47.1976,20400.0
2012-02-29 14:00:00,67.41,67.46,67.35,67.4,18100.0,47.2046,47.2396,47.1626,47.1976,18100.0
2012-02-29 14:30:00,67.42,67.42,67.3,67.33,14800.0,47.2116,47.2116,47.1276,47.1486,14800.0
2012-02-29 15:00:00,67.33,67.35,67.27,67.31,28100.0,47.1486,47.1626,47.1065,47.1346,28100.0
2012-02-29 15:30:00,67.31,67.31,67.07,67.24,91100.0,47.1346,47.1346,46.9665,47.0855,91100.0
2012-03-01 09:30:00,68.04,68.22,67.99,68.16,120500.0,47.6457,47.7718,47.6107,47.7298,120500.0
2012-03-01 10:00:00,68.13,68.48,67.83,68.45,133300.0,47.7088,47.9539,47.4987,47.9329,133300.0
2012-03-01 10:30:00,68.44,68.46,68.11,68.21,155800.0,47.9259,47.9399,47.6948,47.7648,155800.0
2012-03-01 11:00:00,68.21,68.39,68.14,68.39,134200.0,47.7648,47.8908,47.7158,47.8908,134200.0
2012-03-01 11:30:00,68.4,68.41,68.17,68.32,48900.0,47.8978,47.9048,47.7368,47.8418,48900.0
2012-03-01 12:00:00,68.33,68.55,68.26,68.36,51400.0,47.8488,48.0029,47.7998,47.8698,51400.0
2012-03-01 12:30:00,68.38,68.39,68.27,68.28,73400.0,47.8838,47.8908,47.8068,47.8138,73400.0
2012-03-01 13:00:00,68.28,68.32,68.19,68.32,43800.0,47.8138,47.8418,47.7508,47.8418,43800.0
2012-03-01 13:30:00,68.33,68.45,68.32,68.38,19000.0,47.8488,47.9329,47.8418,47.8838,19000.0
2012-03-01 14:00:00,68.39,68.41,68.24,68.25,65100.0,47.8908,47.9048,47.7858,47.7928,65100.0
2012-03-01 14:30:00,68.24,68.26,68.21,68.23,85900.0,47.7858,47.7998,47.7648,47.7788,85900.0
2012-03-01 15:00:00,68.23,68.25,68.17,68.19,242300.0,47.7788,47.7928,47.7368,47.7508,242300.0
2012-03-01 15:30:00,68.2,68.47,68.16,68.46,147900.0,47.7578,47.9469,47.7298,47.9399,147900.0
2012-03-02 09:30:00,67.64,67.71,67.21,67.28,125100.0,47.3656,47.4147,47.0645,47.1135,125100.0
2012-03-02 10:00:00,67.31,67.41,67.24,67.38,49800.0,47.1346,47.2046,47.0855,47.1836,49800.0
2012-03-02 10:30:00,67.35,67.38,67.09,67.09,80900.0,47.1626,47.1836,46.9805,46.9805,80900.0
2012-03-02 11:00:00,67.09,67.15,66.77,66.82,140500.0,46.9805,47.0225,46.7564,46.7914,140500.0
2012-03-02 11:30:00,66.85,66.89,66.79,66.87,54100.0,46.8124,46.8404,46.7704,46.8264,54100.0
2012-03-02 12:00:00,66.86,67.07,66.85,67.05,49100.0,46.8194,46.9665,46.8124,46.9525,49100.0
2012-03-02 12:30:00,67.06,67.14,67.0,67.12,27300.0,46.9595,47.0155,46.9175,47.0015,27300.0
2012-03-02 13:00:00,67.12,67.13,67.02,67.06,33800.0,47.0015,47.0085,46.9315,46.9595,33800.0
2012-03-02 13:30:00,67.07,67.1,67.0,67.07,19800.0,46.9665,46.9875,46.9175,46.9665,19800.0
2012-03-02 14:00:00,67.08,67.1,66.97,66.98,19300.0,46.9735,46.9875,46.8965,46.9035,19300.0
2012-03-02 14:30:00,66.98,67.02,66.94,67.0,24600.0,46.9035,46.9315,46.8755,46.9175,24600.0
2012-03-02 15:00:00,66.99,67.02,66.94,66.97,41800.0,46.9105,46.9315,46.8755,46.8965,41800.0
2012-03-02 15:30:00,66.97,67.05,66.86,66.88,172900.0,46.8965,46.9525,46.8194,46.8334,172900.0
2012-03-05 09:30:00,67.8,67.8,67.61,67.65,141600.0,47.4777,47.4777,47.3446,47.3726,141600.0
2012-03-05 10:00:00,67.66,67.66,67.22,67.25,159300.0,47.3796,47.3796,47.0715,47.0925,159300.0
2012-03-05 10:30:00,67.24,67.41,67.16,67.29,144400.0,47.0855,47.2046,47.0295,47.1206,144400.0
2012-03-05 11:00:00,67.3,67.31,66.91,67.11,155900.0,47.1276,47.1346,46.8545,46.9945,155900.0
2012-03-05 11:30:00,67.1,67.28,66.97,67.24,192100.0,46.9875,47.1135,46.8965,47.0855,192100.0
2012-03-05 12:00:00,67.24,67.43,67.21,67.4,51700.0,47.0855,47.2186,47.0645,47.1976,51700.0
2012-03-05 12:30:00,67.41,67.41,67.27,67.31,30300.0,47.2046,47.2046,47.1065,47.1346,30300.0
2012-03-05 13:00:00,67.33,67.38,67.27,67.38,19900.0,47.1486,47.1836,47.1065,47.1836,19900.0
2012-03-05 13:30:00,67.38,67.43,67.25,67.3,44800.0,47.1836,47.2186,47.0925,47.1276,44800.0
2012-03-05 14:00:00,67.3,67.38,67.22,67.29,69700.0,47.1276,47.1836,47.0715,47.1206,69700.0
2012-03-05 14:30:00,67.29,67.34,67.24,67.26,85100.0,47.1206,47.1556,47.0855,47.0995,85100.0
2012-03-05 15:00:00,67.27,67.42,67.25,67.41,50300.0,47.1065,47.2116,47.0925,47.2046,50300.0
2012-03-05 15:30:00,67.41,67.41,67.19,67.21,133100.0,47.2046,47.2046,47.0505,47.0645,133100.0
2012-03-06 09:30:00,66.5,66.66,66.41,66.5,221000.0,46.5673,46.6794,46.5043,46.5673,221000.0
2012-03-06 10:00:00,66.51,66.67,66.3,66.35,365100.0,46.5743,46.6864,46.4273,46.4623,365100.0
2012-03-06 10:30:00,66.35,66.51,66.21,66.27,166300.0,46.4623,46.5743,46.3643,46.4063,166300.0
2012-03-06 11:00:00,66.25,66.39,66.0,66.11,111900.0,46.3923,46.4903,46.2172,46.2942,111900.0
2012-03-06 11:30:00,66.09,66.12,65.84,65.91,197700.0,46.2802,46.3012,46.1052,46.1542,197700.0
2012-03-06 12:00:00,65.92,65.97,65.78,65.84,49000.0,46.1612,46.1962,46.0632,46.1052,49000.0
2012-03-06 12:30:00,65.84,65.95,65.81,65.88,60900.0,46.1052,46.1822,46.0842,46.1332,60900.0
2012-03-06 13:00:00,65.87,65.93,65.84,65.9,54700.0,46.1262,46.1682,46.1052,46.1472,54700.0
2012-03-06 13:30:00,65.9,65.97,65.85,65.91,105900.0,46.1472,46.1962,46.1122,46.1542,105900.0
2012-03-06 14:00:00,65.9,65.91,65.77,65.88,67300.0,46.1472,46.1542,46.0562,46.1332,67300.0
2012-03-06 14:30:00,65.88,65.95,65.87,65.94,88800.0,46.1332,46.1822,46.1262,46.1752,88800.0
2012-03-06 15:00:00,65.93,65.99,65.85,65.9,59500.0,46.1682,46.2102,46.1122,46.1472,59500.0
2012-03-06 15:30:00,65.9,65.99,65.81,65.86,118200.0,46.1472,46.2102,46.0842,46.1192,118200.0
2012-03-07 09:30:00,66.51,66.6,66.24,66.45,182000.0,46.5743,46.6374,46.3853,46.5323,182000.0
2012-03-07 10:00:00,66.44,66.47,66.28,66.29,110900.0,46.5253,46.5463,46.4133,46.4203,110900.0
2012-03-07 10:30:00,66.29,66.56,66.27,66.56,76600.0,46.4203,46.6094,46.4063,46.6094,76600.0
2012-03-07 11:00:00,66.55,66.81,66.55,66.73,120200.0,46.6024,46.7844,46.6024,46.7284,120200.0
2012-03-07 11:30:00,66.74,66.91,66.71,66.79,46800.0,46.7354,46.8545,46.7144,46.7704,46800.0
2012-03-07 12:00:00,66.79,66.82,66.63,66.63,48500.0,46.7704,46.7914,46.6584,46.6584,48500.0
2012-03-07 12:30:00,66.64,66.7,66.59,66.69,29300.0,46.6654,46.7074,46.6304,46.7004,29300.0
2012-03-07 13:00:00,66.68,66.7,66.58,66.67,25000.0,46.6934,46.7074,46.6234,46.6864,25000.0
2012-03-07 13:30:00,66.67,66.67,66.6,66.65,28100.0,46.6864,46.6864,46.6374,46.6724,28100.0
2012-03-07 14:00:00,66.66,66.78,66.65,66.78,37500.0,46.6794,46.7634,46.6724,46.7634,37500.0
2012-03-07 14:30:00,66.78,66.78,66.65,66.66,39600.0,46.7634,46.7634,46.6724,46.6794,39600.0
2012-03-07 15:00:00,66.69,66.79,66.65,66.78,42800.0,46.7004,46.7704,46.6724,46.7634,42800.0
2012-03-07 15:30:00,66.78,66.95,66.78,66.91,147300.0,46.7634,46.8825,46.7634,46.8545,147300.0
2012-03-08 09:30:00,68.81,68.94,68.58,68.71,226500.0,48.1849,48.276,48.0239,48.1149,226500.0
2012-03-08 10:00:00,68.71,69.1,68.63,68.85,209600.0,48.1149,48.388,48.0589,48.213,209600.0
2012-03-08 10:30:00,68.86,69.72,68.86,69.63,251000.0,48.22,48.8222,48.22,48.7592,251000.0
2012-03-08 11:00:00,69.62,69.91,69.57,69.85,141900.0,48.7522,48.9552,48.7171,48.9132,141900.0
2012-03-08 11:30:00,69.86,69.91,69.75,69.78,48300.0,48.9202,48.9552,48.8432,48.8642,48300.0
2012-03-08 12:00:00,69.78,69.93,69.77,69.82,84200.0,48.8642,48.9692,48.8572,48.8922,84200.0
2012-03-08 12:30:00,69.83,69.93,69.77,69.85,41900.0,48.8992,48.9692,48.8572,48.9132,41900.0
2012-03-08 13:00:00,69.85,69.9,69.81,69.86,98400.0,48.9132,48.9482,48.8852,48.9202,98400.0
2012-03-08 13:30:00,69.86,69.9,69.83,69.86,38100.0,48.9202,48.9482,48.8992,48.9202,38100.0
2012-03-08 14:00:00,69.85,69.87,69.58,69.58,69600.0,48.9132,48.9272,48.7241,48.7241,69600.0
2012-03-08 14:30:00,69.58,69.62,69.57,69.6,142600.0,48.7241,48.7522,48.7171,48.7382,142600.0
2012-03-08 15:00:00,69.59,69.61,69.53,69.56,122700.0,48.7312,48.7452,48.6891,48.7101,122700.0
2012-03-08 15:30:00,69.56,69.61,69.47,69.6,296900.0,48.7101,48.7452,48.6471,48.7382,296900.0
2012-03-09 09:30:00,69.56,69.81,69.51,69.54,110400.0,48.7101,48.8852,48.6751,48.6961,110400.0
2012-03-09 10:00:00,69.52,69.88,69.52,69.83,98800.0,48.6821,48.9342,48.6821,48.8992,98800.0
2012-03-09 10:30:00,69.85,69.9,69.67,69.85,52700.0,48.9132,48.9482,48.7872,48.9132,52700.0
2012-03-09 11:00:00,69.85,69.88,69.65,69.67,84400.0,48.9132,48.9342,48.7732,48.7872,84400.0
2012-03-09 11:30:00,69.66,69.7,69.51,69.64,63200.0,48.7802,48.8082,48.6751,48.7662,63200.0
2012-03-09 12:00:00,69.62,69.65,69.54,69.54,29200.0,48.7522,48.7732,48.6961,48.6961,29200.0
2012-03-09 12:30:00,69.54,69.63,69.52,69.63,45500.0,48.6961,48.7592,48.6821,48.7592,45500.0
2012-03-09 13:00:00,69.62,69.69,69.6,69.64,21800.0,48.7522,48.8012,48.7382,48.7662,21800.0
2012-03-09 13:30:00,69.64,69.65,69.59,69.59,51900.0,48.7662,48.7732,48.7312,48.7312,51900.0
2012-03-09 14:00:00,69.58,69.61,69.56,69.59,35100.0,48.7241,48.7452,48.7101,48.7312,35100.0
2012-03-09 14:30:00,69.6,69.62,69.52,69.55,32200.0,48.7382,48.7522,48.6821,48.7031,32200.0
2012-03-09 15:00:00,69.55,69.67,69.55,69.58,44500.0,48.7031,48.7872,48.7031,48.7241,44500.0
2012-03-09 15:30:00,69.58,69.59,69.46,69.57,223300.0,48.7241,48.7312,48.6401,48.7171,223300.0
2012-03-12 09:30:00,70.21,70.38,70.05,70.34,90900.0,49.1653,49.2844,49.0533,49.2563,90900.0
2012-03-12 10:00:00,70.36,70.37,70.04,70.13,59600.0,49.2704,49.2774,49.0463,49.1093,59600.0
2012-03-12 10:30:00,70.12,70.52,70.06,70.47,69700.0,49.1023,49.3824,49.0603,49.3474,69700.0
2012-03-12 11:00:00,70.47,70.57,70.36,70.55,177700.0,49.3474,49.4174,49.2704,49.4034,177700.0
2012-03-12 11:30:00,70.57,70.68,70.55,70.6,94200.0,49.4174,49.4944,49.4034,49.4384,94200.0
2012-03-12 12:00:00,70.6,70.68,70.5,70.67,279200.0,49.4384,49.4944,49.3684,49.4874,279200.0
2012-03-12 12:30:00,70.65,70.75,70.6,70.66,50200.0,49.4734,49.5435,49.4384,49.4804,50200.0
2012-03-12 13:00:00,70.67,70.68,70.57,70.6,27000.0,49.4874,49.4944,49.4174,49.4384,27000.0
2012-03-12 13:30:00,70.61,70.77,70.6,70.75,36400.0,49.4454,49.5575,49.4384,49.5435,36400.0
2012-03-12 14:00:00,70.75,70.82,70.74,70.82,48800.0,49.5435,49.5925,49.5365,49.5925,48800.0
2012-03-12 14:30:00,70.83,70.83,70.76,70.79,46400.0,49.5995,49.5995,49.5505,49.5715,46400.0
2012-03-12 15:00:00,70.79,70.93,70.77,70.9,49400.0,49.5715,49.6695,49.5575,49.6485,49400.0
2012-03-12 15:30:00,70.9,70.98,70.85,70.89,209300.0,49.6485,49.7045,49.6135,49.6415,209300.0
2012-03-13 09:30:00,70.99,71.1,70.91,71.08,167500.0,49.7115,49.7885,49.6555,49.7745,167500.0
2012-03-13 10:00:00,71.1,71.18,71.07,71.13,113800.0,49.7885,49.8446,49.7675,49.8096,113800.0
2012-03-13 10:30:00,71.14,71.23,71.11,71.22,89600.0,49.8166,49.8796,49.7955,49.8726,89600.0
2012-03-13 11:00:00,71.24,71.34,71.04,71.19,149700.0,49.8866,49.9566,49.7465,49.8516,149700.0
2012-03-13 11:30:00,71.17,71.18,71.0,71.15,309600.0,49.8376,49.8446,49.7185,49.8236,309600.0
2012-03-13 12:00:00,71.14,71.32,71.03,71.27,214400.0,49.8166,49.9426,49.7395,49.9076,214400.0
2012-03-13 12:30:00,71.26,71.36,71.19,71.22,112400.0,49.9006,49.9706,49.8516,49.8726,112400.0
2012-03-13 13:00:00,71.21,71.35,71.16,71.32,18700.0,49.8656,49.9636,49.8306,49.9426,18700.0
2012-03-13 13:30:00,71.35,71.35,71.15,71.2,55300.0,49.9636,49.9636,49.8236,49.8586,55300.0
2012-03-13 14:00:00,71.2,71.28,71.09,71.2,72800.0,49.8586,49.9146,49.7815,49.8586,72800.0
2012-03-13 14:30:00,71.21,71.26,71.11,71.19,81000.0,49.8656,49.9006,49.7955,49.8516,81000.0
2012-03-13 15:00:00,71.2,71.42,71.18,71.38,159600.0,49.8586,50.0126,49.8446,49.9846,159600.0
2012-03-13 15:30:00,71.38,71.7,71.38,71.69,185000.0,49.9846,50.2087,49.9846,50.2017,185000.0
2012-03-14 09:30:00,71.65,72.0,71.65,71.8,138200.0,50.1737,50.4188,50.1737,50.2787,138200.0
2012-03-14 10:00:00,71.78,71.95,71.7,71.92,127400.0,50.2647,50.3838,50.2087,50.3628,127400.0
2012-03-14 10:30:00,71.92,72.02,71.79,71.79,191500.0,50.3628,50.4328,50.2717,50.2717,191500.0
2012-03-14 11:00:00,71.81,71.84,71.5,71.5,153300.0,50.2857,50.3067,50.0687,50.0687,153300.0
2012-03-14 11:30:00,71.48,71.56,71.37,71.5,88500.0,50.0546,50.1107,49.9776,50.0687,88500.0
2012-03-14 12:00:00,71.5,71.5,71.38,71.42,150600.0,50.0687,50.0687,49.9846,50.0126,150600.0
2012-03-14 12:30:00,71.42,71.48,71.38,71.44,112600.0,50.0126,50.0546,49.9846,50.0266,112600.0
2012-03-14 13:00:00,71.45,71.45,71.44,71.45,49300.0,50.0336,50.0336,50.0266,50.0336,49300.0
2012-03-14 13:30:00,71.44,71.45,71.35,71.36,89600.0,50.0266,50.0336,49.9636,49.9706,89600.0
2012-03-14 14:00:00,71.37,71.37,71.31,71.34,75500.0,49.9776,49.9776,49.9356,49.9566,75500.0
2012-03-14 14:30:00,71.33,71.44,71.29,71.3,114600.0,49.9496,50.0266,49.9216,49.9286,114600.0
2012-03-14 15:00:00,71.3,71.31,71.29,71.29,95800.0,49.9286,49.9356,49.9216,49.9216,95800.0
2012-03-14 15:30:00,71.3,71.43,71.28,71.43,287700.0,49.9286,50.0196,49.9146,50.0196,287700.0
2012-03-15 09:30:00,71.48,71.52,71.38,71.47,174100.0,50.0546,50.0827,49.9846,50.0476,174100.0
2012-03-15 10:00:00,71.47,71.51,71.33,71.4,143400.0,50.0476,50.0757,49.9496,49.9986,143400.0
2012-03-15 10:30:00,71.41,71.5,71.33,71.36,85800.0,50.0056,50.0687,49.9496,49.9706,85800.0
2012-03-15 11:00:00,71.38,71.4,71.25,71.29,77700.0,49.9846,49.9986,49.8936,49.9216,77700.0
2012-03-15 11:30:00,71.29,71.32,71.17,71.19,118400.0,49.9216,49.9426,49.8376,49.8516,118400.0
2012-03-15 12:00:00,71.2,71.32,71.16,71.17,83500.0,49.8586,49.9426,49.8306,49.8376,83500.0
2012-03-15 12:30:00,71.17,71.3,71.17,71.3,35700.0,49.8376,49.9286,49.8376,49.9286,35700.0
2012-03-15 13:00:00,71.3,71.35,71.29,71.35,105400.0,49.9286,49.9636,49.9216,49.9636,105400.0
2012-03-15 13:30:00,71.34,71.48,71.34,71.43,39200.0,49.9566,50.0546,49.9566,50.0196,39200.0
2012-03-15 14:00:00,71.43,71.5,71.4,71.5,51600.0,50.0196,50.0687,49.9986,50.0687,51600.0
2012-03-15 14:30:00,71.5,71.5,71.39,71.46,90300.0,50.0687,50.0687,49.9916,50.0406,90300.0
2012-03-15 15:00:00,71.46,71.5,71.39,71.4,95300.0,50.0406,50.0687,49.9916,49.9986,95300.0
2012-03-15 15:30:00,71.4,71.42,71.33,71.39,483300.0,49.9986,50.0126,49.9496,49.9916,483300.0
2012-03-16 09:30:00,72.29,72.31,72.12,72.14,190000.0,50.6219,50.6359,50.5028,50.5168,190000.0
2012-03-16 10:00:00,72.16,72.25,71.92,72.0,198200.0,50.5308,50.5938,50.3628,50.4188,198200.0
2012-03-16 10:30:00,72.0,72.3,71.89,72.17,297000.0,50.4188,50.6289,50.3418,50.5378,297000.0
2012-03-16 11:00:00,72.18,72.39,72.18,72.39,56000.0,50.5448,50.6919,50.5448,50.6919,56000.0
2012-03-16 11:30:00,72.38,72.38,72.1,72.25,28000.0,50.6849,50.6849,50.4888,50.5938,28000.0
2012-03-16 12:00:00,72.25,72.26,71.99,71.99,43500.0,50.5938,50.6008,50.4118,50.4118,43500.0
2012-03-16 12:30:00,72.0,72.29,71.99,72.29,51200.0,50.4188,50.6219,50.4118,50.6219,51200.0
2012-03-16 13:00:00,72.29,72.49,72.29,72.34,48500.0,50.6219,50.7619,50.6219,50.6569,48500.0
2012-03-16 13:30:00,72.35,72.37,72.29,72.29,16900.0,50.6639,50.6779,50.6219,50.6219,16900.0
2012-03-16 14:00:00,72.3,72.36,72.15,72.15,59300.0,50.6289,50.6709,50.5238,50.5238,59300.0
2012-03-16 14:30:00,72.14,72.2,72.05,72.06,49000.0,50.5168,50.5588,50.4538,50.4608,49000.0
2012-03-16 15:00:00,72.06,72.28,72.05,72.27,46500.0,50.4608,50.6149,50.4538,50.6079,46500.0
2012-03-16 15:30:00,72.28,72.34,72.23,72.34,170800.0,50.6149,50.6569,50.5798,50.6569,170800.0
2012-03-19 09:30:00,72.01,72.22,71.9,72.03,115000.0,50.4258,50.5728,50.3488,50.4398,115000.0
2012-03-19 10:00:00,72.0,72.18,71.92,72.18,92600.0,50.4188,50.5448,50.3628,50.5448,92600.0
2012-03-19 10:30:00,72.19,72.42,72.18,72.4,65600.0,50.5518,50.7129,50.5448,50.6989,65600.0
2012-03-19 11:00:00,72.4,72.4,72.34,72.37,50700.0,50.6989,50.6989,50.6569,50.6779,50700.0
2012-03-19 11:30:00,72.37,72.54,72.33,72.36,140000.0,50.6779,50.7969,50.6499,50.6709,140000.0
2012-03-19 12:00:00,72.35,72.49,72.3,72.42,47600.0,50.6639,50.7619,50.6289,50.7129,47600.0
2012-03-19 12:30:00,72.4,72.48,72.36,72.42,30800.0,50.6989,50.7549,50.6709,50.7129,30800.0
2012-03-19 13:00:00,72.44,72.52,72.42,72.5,25500.0,50.7269,50.7829,50.7129,50.7689,25500.0
2012-03-19 13:30:00,72.5,72.51,72.48,72.5,53200.0,50.7689,50.7759,50.7549,50.7689,53200.0
2012-03-19 14:00:00,72.5,72.51,72.45,72.48,38400.0,50.7689,50.7759,50.7339,50.7549,38400.0
2012-03-19 14:30:00,72.48,72.5,72.43,72.44,57900.0,50.7549,50.7689,50.7199,50.7269,57900.0
2012-03-19 15:00:00,72.44,72.5,72.36,72.5,71300.0,50.7269,50.7689,50.6709,50.7689,71300.0
2012-03-19 15:30:00,72.49,72.5,72.39,72.4,80700.0,50.7619,50.7689,50.6919,50.6989,80700.0
2012-03-20 09:30:00,72.0,72.14,71.92,72.11,164600.0,50.4188,50.5168,50.3628,50.4958,164600.0
2012-03-20 10:00:00,72.12,72.28,72.09,72.16,32300.0,50.5028,50.6149,50.4818,50.5308,32300.0
2012-03-20 10:30:00,72.15,72.32,72.13,72.29,120800.0,50.5238,50.6429,50.5098,50.6219,120800.0
2012-03-20 11:00:00,72.29,72.31,72.22,72.28,44800.0,50.6219,50.6359,50.5728,50.6149,44800.0
2012-03-20 11:30:00,72.27,72.27,72.07,72.21,16200.0,50.6079,50.6079,50.4678,50.5658,16200.0
2012-03-20 12:00:00,72.23,72.25,72.08,72.08,26400.0,50.5798,50.5938,50.4748,50.4748,26400.0
2012-03-20 12:30:00,72.12,72.29,72.11,72.19,53800.0,50.5028,50.6219,50.4958,50.5518,53800.0
2012-03-20 13:00:00,72.2,72.27,72.12,72.15,7400.0,50.5588,50.6079,50.5028,50.5238,7400.0
2012-03-20 13:30:00,72.16,72.3,72.12,72.3,10800.0,50.5308,50.6289,50.5028,50.6289,10800.0
2012-03-20 14:00:00,72.3,72.3,72.2,72.3,26800.0,50.6289,50.6289,50.5588,50.6289,26800.0
2012-03-20 14:30:00,72.3,72.3,72.25,72.29,36300.0,50.6289,50.6289,50.5938,50.6219,36300.0
2012-03-20 15:00:00,72.29,72.3,72.27,72.28,45000.0,50.6219,50.6289,50.6079,50.6149,45000.0
2012-03-20 15:30:00,72.29,72.38,72.26,72.38,99000.0,50.6219,50.6849,50.6008,50.6849,99000.0
2012-03-21 09:30:00,72.63,72.64,72.24,72.36,51500.0,50.8599,50.8669,50.5868,50.6709,51500.0
2012-03-21 10:00:00,72.36,72.52,72.23,72.5,62300.0,50.6709,50.7829,50.5798,50.7689,62300.0
2012-03-21 10:30:00,72.5,72.51,72.21,72.27,54100.0,50.7689,50.7759,50.5658,50.6079,54100.0
2012-03-21 11:00:00,72.27,72.51,72.19,72.48,89900.0,50.6079,50.7759,50.5518,50.7549,89900.0
2012-03-21 11:30:00,72.5,72.51,72.38,72.41,44400.0,50.7689,50.7759,50.6849,50.7059,44400.0
2012-03-21 12:00:00,72.45,72.61,72.41,72.6,104800.0,50.7339,50.8459,50.7059,50.8389,104800.0
2012-03-21 12:30:00,72.6,72.69,72.51,72.69,13200.0,50.8389,50.902,50.7759,50.902,13200.0
2012-03-21 13:00:00,72.68,72.7,72.47,72.48,24900.0,50.895,50.909,50.7479,50.7549,24900.0
2012-03-21 13:30:00,72.48,72.68,72.47,72.67,146200.0,50.7549,50.895,50.7479,50.888,146200.0
2012-03-21 14:00:00,72.66,72.7,72.6,72.62,17300.0,50.881,50.909,50.8389,50.8529,17300.0
2012-03-21 14:30:00,72.64,72.65,72.55,72.58,18100.0,50.8669,50.874,50.8039,50.8249,18100.0
2012-03-21 15:00:00,72.58,72.65,72.57,72.64,35700.0,50.8249,50.874,50.8179,50.8669,35700.0
2012-03-21 15:30:00,72.65,72.65,72.46,72.5,138400.0,50.874,50.874,50.7409,50.7689,138400.0
2012-03-22 09:30:00,72.3,72.35,72.13,72.16,127700.0,50.6289,50.6639,50.5098,50.5308,127700.0
2012-03-22 10:00:00,72.14,72.26,71.97,72.05,78900.0,50.5168,50.6008,50.3978,50.4538,78900.0
2012-03-22 10:30:00,72.06,72.24,71.99,72.03,33900.0,50.4608,50.5868,50.4118,50.4398,33900.0
2012-03-22 11:00:00,72.02,72.36,72.0,72.36,91700.0,50.4328,50.6709,50.4188,50.6709,91700.0
2012-03-22 11:30:00,72.36,72.54,72.36,72.5,44000.0,50.6709,50.7969,50.6709,50.7689,44000.0
2012-03-22 12:00:00,72.51,72.54,72.22,72.24,143300.0,50.7759,50.7969,50.5728,50.5868,143300.0
2012-03-22 12:30:00,72.25,72.38,72.18,72.37,16000.0,50.5938,50.6849,50.5448,50.6779,16000.0
2012-03-22 13:00:00,72.38,72.38,72.24,72.27,9800.0,50.6849,50.6849,50.5868,50.6079,9800.0
2012-03-22 13:30:00,72.34,72.37,72.28,72.34,21700.0,50.6569,50.6779,50.6149,50.6569,21700.0
2012-03-22 14:00:00,72.35,72.35,72.2,72.29,13900.0,50.6639,50.6639,50.5588,50.6219,13900.0
2012-03-22 14:30:00,72.27,72.33,72.19,72.32,34600.0,50.6079,50.6499,50.5518,50.6429,34600.0
2012-03-22 15:00:00,72.32,72.43,72.3,72.42,77200.0,50.6429,50.7199,50.6289,50.7129,77200.0
2012-03-22 15:30:00,72.43,72.62,72.42,72.62,241700.0,50.7199,50.8529,50.7129,50.8529,241700.0
2012-03-23 09:30:00,72.02,72.06,71.78,71.83,150000.0,50.4328,50.4608,50.2647,50.2997,150000.0
2012-03-23 10:00:00,71.79,71.87,71.4,71.69,91200.0,50.2717,50.3277,49.9986,50.2017,91200.0
2012-03-23 10:30:00,71.66,71.75,71.59,71.69,32400.0,50.1807,50.2437,50.1317,50.2017,32400.0
2012-03-23 11:00:00,71.7,72.02,71.67,72.01,33200.0,50.2087,50.4328,50.1877,50.4258,33200.0
2012-03-23 11:30:00,72.01,72.1,71.94,71.98,54400.0,50.4258,50.4888,50.3768,50.4048,54400.0
2012-03-23 12:00:00,71.98,72.21,71.92,72.17,37200.0,50.4048,50.5658,50.3628,50.5378,37200.0
2012-03-23 12:30:00,72.18,72.2,71.98,72.02,29900.0,50.5448,50.5588,50.4048,50.4328,29900.0
2012-03-23 13:00:00,72.02,72.1,71.98,72.09,27000.0,50.4328,50.4888,50.4048,50.4818,27000.0
2012-03-23 13:30:00,72.08,72.16,71.98,72.13,33300.0,50.4748,50.5308,50.4048,50.5098,33300.0
2012-03-23 14:00:00,72.12,72.17,72.1,72.13,23800.0,50.5028,50.5378,50.4888,50.5098,23800.0
2012-03-23 14:30:00,72.13,72.19,72.08,72.1,19900.0,50.5098,50.5518,50.4748,50.4888,19900.0
2012-03-23 15:00:00,72.11,72.2,72.11,72.17,25100.0,50.4958,50.5588,50.4958,50.5378,25100.0
2012-03-23 15:30:00,72.18,72.2,72.09,72.12,86500.0,50.5448,50.5588,50.4818,50.5028,86500.0
2012-03-26 09:30:00,72.85,73.06,72.79,72.94,73700.0,51.014,51.1611,50.972,51.077,73700.0
2012-03-26 10:00:00,72.97,73.46,72.9,73.16,67500.0,51.098,51.4412,51.049,51.2311,67500.0
2012-03-26 10:30:00,73.17,73.17,72.92,72.97,76700.0,51.2381,51.2381,51.063,51.098,76700.0
2012-03-26 11:00:00,72.98,73.01,72.84,72.89,178400.0,51.105,51.126,51.007,51.042,178400.0
2012-03-26 11:30:00,72.9,72.92,72.89,72.9,29400.0,51.049,51.063,51.042,51.049,29400.0
2012-03-26 12:00:00,72.9,73.04,72.89,73.04,41000.0,51.049,51.1471,51.042,51.1471,41000.0
2012-03-26 12:30:00,73.04,73.14,73.04,73.11,17900.0,51.1471,51.2171,51.1471,51.1961,17900.0
2012-03-26 13:00:00,73.11,73.2,73.1,73.17,15500.0,51.1961,51.2591,51.1891,51.2381,15500.0
2012-03-26 13:30:00,73.19,73.23,72.97,73.0,105100.0,51.2521,51.2801,51.098,51.119,105100.0
2012-03-26 14:00:00,73.0,73.2,72.99,73.09,63100.0,51.119,51.2591,51.112,51.1821,63100.0
2012-03-26 14:30:00,73.1,73.29,73.1,73.28,29500.0,51.1891,51.3221,51.1891,51.3151,29500.0
2012-03-26 15:00:00,73.29,73.43,73.28,73.33,37700.0,51.3221,51.4202,51.3151,51.3501,37700.0
2012-03-26 15:30:00,73.33,73.49,73.32,73.44,148100.0,51.3501,51.4622,51.3431,51.4272,148100.0
2012-03-27 09:30:00,73.22,73.38,73.07,73.31,62400.0,51.2731,51.3851,51.1681,51.3361,62400.0
2012-03-27 10:00:00,73.31,73.33,73.05,73.16,66700.0,51.3361,51.3501,51.1541,51.2311,66700.0
2012-03-27 10:30:00,73.14,73.2,72.84,72.9,113700.0,51.2171,51.2591,51.007,51.049,113700.0
2012-03-27 11:00:00,72.89,72.99,72.87,72.9,261000.0,51.042,51.112,51.028,51.049,261000.0
2012-03-27 11:30:00,72.89,72.9,72.82,72.89,34200.0,51.042,51.049,50.993,51.042,34200.0
2012-03-27 12:00:00,72.9,72.9,72.89,72.9,82100.0,51.049,51.049,51.042,51.049,82100.0
2012-03-27 12:30:00,72.9,72.9,72.82,72.9,54500.0,51.049,51.049,50.993,51.049,54500.0
2012-03-27 13:00:00,72.9,72.97,72.87,72.9,99300.0,51.049,51.098,51.028,51.049,99300.0
2012-03-27 13:30:00,72.9,72.9,72.89,72.9,32700.0,51.049,51.049,51.042,51.049,32700.0
2012-03-27 14:00:00,72.9,72.98,72.85,72.97,125900.0,51.049,51.105,51.014,51.098,125900.0
2012-03-27 14:30:00,72.96,72.98,72.9,72.95,29800.0,51.091,51.105,51.049,51.084,29800.0
2012-03-27 15:00:00,72.95,72.95,72.87,72.9,63300.0,51.084,51.084,51.028,51.049,63300.0
2012-03-27 15:30:00,72.89,72.9,72.83,72.86,104600.0,51.042,51.049,51.0,51.021,104600.0
2012-03-28 09:30:00,72.95,72.97,72.7,72.9,140600.0,51.084,51.098,50.909,51.049,140600.0
2012-03-28 10:00:00,72.92,72.92,72.45,72.51,51300.0,51.063,51.063,50.7339,50.7759,51300.0
2012-03-28 10:30:00,72.51,72.51,72.21,72.42,60800.0,50.7759,50.7759,50.5658,50.7129,60800.0
2012-03-28 11:00:00,72.41,72.46,72.23,72.25,55200.0,50.7059,50.7409,50.5798,50.5938,55200.0
2012-03-28 11:30:00,72.26,72.29,71.97,72.06,43900.0,50.6008,50.6219,50.3978,50.4608,43900.0
2012-03-28 12:00:00,72.04,72.25,72.03,72.23,28800.0,50.4468,50.5938,50.4398,50.5798,28800.0
2012-03-28 12:30:00,72.24,72.27,72.16,72.22,20700.0,50.5868,50.6079,50.5308,50.5728,20700.0
2012-03-28 13:00:00,72.21,72.22,72.06,72.15,19500.0,50.5658,50.5728,50.4608,50.5238,19500.0
2012-03-28 13:30:00,72.14,72.23,72.11,72.13,29300.0,50.5168,50.5798,50.4958,50.5098,29300.0
2012-03-28 14:00:00,72.14,72.2,72.04,72.19,42400.0,50.5168,50.5588,50.4468,50.5518,42400.0
2012-03-28 14:30:00,72.19,72.29,72.18,72.23,26100.0,50.5518,50.6219,50.5448,50.5798,26100.0
2012-03-28 15:00:00,72.23,72.33,72.19,72.19,35000.0,50.5798,50.6499,50.5518,50.5518,35000.0
2012-03-28 15:30:00,72.2,72.36,72.19,72.35,105500.0,50.5588,50.6709,50.5518,50.6639,105500.0
2012-03-29 09:30:00,71.7,71.84,71.48,71.6,86100.0,50.2087,50.3067,50.0546,50.1387,86100.0
2012-03-29 10:00:00,71.6,71.9,71.48,71.6,111000.0,50.1387,50.3488,50.0546,50.1387,111000.0
2012-03-29 10:30:00,71.6,71.7,71.54,71.6,397100.0,50.1387,50.2087,50.0967,50.1387,397100.0
2012-03-29 11:00:00,71.59,71.67,71.26,71.34,303700.0,50.1317,50.1877,49.9006,49.9566,303700.0
2012-03-29 11:30:00,71.31,71.43,71.23,71.29,114900.0,49.9356,50.0196,49.8796,49.9216,114900.0
2012-03-29 12:00:00,71.3,71.3,71.23,71.23,40000.0,49.9286,49.9286,49.8796,49.8796,40000.0
2012-03-29 12:30:00,71.25,71.28,71.19,71.24,80600.0,49.8936,49.9146,49.8516,49.8866,80600.0
2012-03-29 13:00:00,71.25,71.27,71.2,71.25,42100.0,49.8936,49.9076,49.8586,49.8936,42100.0
2012-03-29 13:30:00,71.25,71.26,71.21,71.25,49300.0,49.8936,49.9006,49.8656,49.8936,49300.0
2012-03-29 14:00:00,71.25,71.63,71.25,71.62,66600.0,49.8936,50.1597,49.8936,50.1527,66600.0
2012-03-29 14:30:00,71.63,71.7,71.61,71.67,44500.0,50.1597,50.2087,50.1457,50.1877,44500.0
2012-03-29 15:00:00,71.65,71.86,71.62,71.84,100000.0,50.1737,50.3207,50.1527,50.3067,100000.0
2012-03-29 15:30:00,71.84,72.02,71.79,71.97,154900.0,50.3067,50.4328,50.2717,50.3978,154900.0
2012-03-30 09:30:00,72.48,72.85,72.42,72.68,225600.0,50.7549,51.014,50.7129,50.895,225600.0
2012-03-30 10:00:00,72.68,72.84,72.49,72.53,164800.0,50.895,51.007,50.7619,50.7899,164800.0
2012-03-30 10:30:00,72.53,72.74,72.39,72.63,122200.0,50.7899,50.937,50.6919,50.8599,122200.0
2012-03-30 11:00:00,72.64,72.93,72.58,72.92,71900.0,50.8669,51.07,50.8249,51.063,71900.0
2012-03-30 11:30:00,72.91,73.0,72.81,72.85,66600.0,51.056,51.119,50.986,51.014,66600.0
2012-03-30 12:00:00,72.86,73.07,72.86,73.01,28300.0,51.021,51.1681,51.021,51.126,28300.0
2012-03-30 12:30:00,73.01,73.01,72.86,72.86,20400.0,51.126,51.126,51.021,51.021,20400.0
2012-03-30 13:00:00,72.87,72.91,72.71,72.84,63100.0,51.028,51.056,50.916,51.007,63100.0
2012-03-30 13:30:00,72.83,72.87,72.71,72.74,20200.0,51.0,51.028,50.916,50.937,20200.0
2012-03-30 14:00:00,72.73,72.92,72.71,72.8,43300.0,50.93,51.063,50.916,50.979,43300.0
2012-03-30 14:30:00,72.8,72.97,72.8,72.86,26000.0,50.979,51.098,50.979,51.021,26000.0
2012-03-30 15:00:00,72.87,72.88,72.75,72.77,54500.0,51.028,51.035,50.944,50.958,54500.0
2012-03-30 15:30:00,72.78,72.88,72.69,72.72,191700.0,50.965,51.035,50.902,50.923,191700.0
2012-04-02 09:30:00,72.58,72.81,72.5,72.56,73600.0,50.8249,50.986,50.7689,50.8109,73600.0
2012-04-02 10:00:00,72.61,72.78,72.53,72.63,46500.0,50.8459,50.965,50.7899,50.8599,46500.0
2012-04-02 10:30:00,72.63,73.1,72.55,73.1,79700.0,50.8599,51.1891,50.8039,51.1891,79700.0
2012-04-02 11:00:00,73.14,73.25,72.94,73.2,69400.0,51.2171,51.2941,51.077,51.2591,69400.0
2012-04-02 11:30:00,73.22,73.27,73.07,73.23,42100.0,51.2731,51.3081,51.1681,51.2801,42100.0
2012-04-02 12:00:00,73.25,73.39,73.19,73.39,32800.0,51.2941,51.3921,51.2521,51.3921,32800.0
2012-04-02 12:30:00,73.39,73.42,73.33,73.33,19700.0,51.3921,51.4132,51.3501,51.3501,19700.0
2012-04-02 13:00:00,73.34,73.36,73.2,73.23,19300.0,51.3571,51.3711,51.2591,51.2801,19300.0
2012-04-02 13:30:00,73.24,73.28,73.2,73.24,27800.0,51.2871,51.3151,51.2591,51.2871,27800.0
2012-04-02 14:00:00,73.26,73.39,73.26,73.35,19500.0,51.3011,51.3921,51.3011,51.3641,19500.0
2012-04-02 14:30:00,73.36,73.46,73.35,73.45,24800.0,51.3711,51.4412,51.3641,51.4342,24800.0
2012-04-02 15:00:00,73.48,73.49,73.39,73.45,26400.0,51.4552,51.4622,51.3921,51.4342,26400.0
2012-04-02 15:30:00,73.43,73.44,73.27,73.41,71700.0,51.4202,51.4272,51.3081,51.4061,71700.0
2012-04-03 09:30:00,73.84,73.92,73.75,73.88,79000.0,51.7073,51.7633,51.6442,51.7353,79000.0
2012-04-03 10:00:00,73.88,73.92,73.69,73.81,146400.0,51.7353,51.7633,51.6022,51.6863,146400.0
2012-04-03 10:30:00,73.84,74.22,73.82,74.13,45300.0,51.7073,51.9734,51.6933,51.9103,45300.0
2012-04-03 11:00:00,74.13,74.31,73.81,73.88,82900.0,51.9103,52.0364,51.6863,51.7353,82900.0
2012-04-03 11:30:00,73.88,74.01,73.78,73.95,54800.0,51.7353,51.8263,51.6652,51.7843,54800.0
2012-04-03 12:00:00,73.97,73.97,73.79,73.91,43700.0,51.7983,51.7983,51.6722,51.7563,43700.0
2012-04-03 12:30:00,73.92,73.92,73.85,73.86,17500.0,51.7633,51.7633,51.7143,51.7213,17500.0
2012-04-03 13:00:00,73.85,73.93,73.79,73.92,21100.0,51.7143,51.7703,51.6722,51.7633,21100.0
2012-04-03 13:30:00,73.92,73.96,73.86,73.9,28400.0,51.7633,51.7913,51.7213,51.7493,28400.0
2012-04-03 14:00:00,73.87,73.87,73.22,73.36,112600.0,51.7283,51.7283,51.2731,51.3711,112600.0
2012-04-03 14:30:00,73.36,73.42,73.26,73.28,100900.0,51.3711,51.4132,51.3011,51.3151,100900.0
2012-04-03 15:00:00,73.28,73.51,73.27,73.44,80200.0,51.3151,51.4762,51.3081,51.4272,80200.0
2012-04-03 15:30:00,73.45,73.58,73.45,73.56,95400.0,51.4342,51.5252,51.4342,51.5112,95400.0
2012-04-04 09:30:00,71.18,71.56,71.11,71.5,243400.0,49.8446,50.1107,49.7955,50.0687,243400.0
2012-04-04 10:00:00,71.5,71.68,71.13,71.22,274000.0,50.0687,50.1947,49.8096,49.8726,274000.0
2012-04-04 10:30:00,71.22,71.33,70.85,70.88,124200.0,49.8726,49.9496,49.6135,49.6345,124200.0
2012-04-04 11:00:00,70.88,71.08,70.8,70.81,108600.0,49.6345,49.7745,49.5785,49.5855,108600.0
2012-04-04 11:30:00,70.8,71.04,70.78,70.81,91600.0,49.5785,49.7465,49.5645,49.5855,91600.0
2012-04-04 12:00:00,70.82,70.99,70.77,70.93,43100.0,49.5925,49.7115,49.5575,49.6695,43100.0
2012-04-04 12:30:00,70.93,70.94,70.82,70.87,19700.0,49.6695,49.6765,49.5925,49.6275,19700.0
2012-04-04 13:00:00,70.87,70.87,70.67,70.67,66200.0,49.6275,49.6275,49.4874,49.4874,66200.0
2012-04-04 13:30:00,70.67,70.71,70.65,70.69,88500.0,49.4874,49.5154,49.4734,49.5014,88500.0
2012-04-04 14:00:00,70.69,70.72,70.66,70.71,44700.0,49.5014,49.5224,49.4804,49.5154,44700.0
2012-04-04 14:30:00,70.72,70.94,70.7,70.93,93200.0,49.5224,49.6765,49.5084,49.6695,93200.0
2012-04-04 15:00:00,70.93,71.16,70.92,71.15,167500.0,49.6695,49.8306,49.6625,49.8236,167500.0
2012-04-04 15:30:00,71.15,71.42,71.14,71.37,499300.0,49.8236,50.0126,49.8166,49.9776,499300.0
2012-04-05 09:30:00,70.26,70.49,70.23,70.25,250900.0,49.2003,49.3614,49.1793,49.1933,250900.0
2012-04-05 10:00:00,70.25,70.36,70.1,70.19,164200.0,49.1933,49.2704,49.0883,49.1513,164200.0
2012-04-05 10:30:00,70.18,70.19,70.06,70.18,97600.0,49.1443,49.1513,49.0603,49.1443,97600.0
2012-04-05 11:00:00,70.17,70.32,70.1,70.25,169300.0,49.1373,49.2423,49.0883,49.1933,169300.0
2012-04-05 11:30:00,70.26,70.45,70.17,70.45,56600.0,49.2003,49.3334,49.1373,49.3334,56600.0
2012-04-05 12:00:00,70.44,70.47,70.36,70.44,34800.0,49.3264,49.3474,49.2704,49.3264,34800.0
2012-04-05 12:30:00,70.44,70.52,70.4,70.49,41600.0,49.3264,49.3824,49.2984,49.3614,41600.0
2012-04-05 13:00:00,70.49,70.57,70.45,70.57,22900.0,49.3614,49.4174,49.3334,49.4174,22900.0
2012-04-05 13:30:00,70.56,70.56,70.29,70.31,37800.0,49.4104,49.4104,49.2213,49.2353,37800.0
2012-04-05 14:00:00,70.31,70.6,70.3,70.59,56200.0,49.2353,49.4384,49.2283,49.4314,56200.0
2012-04-05 14:30:00,70.59,70.63,70.47,70.63,47200.0,49.4314,49.4594,49.3474,49.4594,47200.0
2012-04-05 15:00:00,70.62,70.78,70.58,70.76,74100.0,49.4524,49.5645,49.4244,49.5505,74100.0
2012-04-05 15:30:00,70.77,70.96,70.7,70.86,149100.0,49.5575,49.6905,49.5084,49.6205,149100.0
2012-04-09 09:30:00,70.14,70.31,70.14,70.29,63100.0,49.1163,49.2353,49.1163,49.2213,63100.0
2012-04-09 10:00:00,70.27,70.31,70.24,70.26,39600.0,49.2073,49.2353,49.1863,49.2003,39600.0
2012-04-09 10:30:00,70.26,70.27,70.13,70.24,44200.0,49.2003,49.2073,49.1093,49.1863,44200.0
2012-04-09 11:00:00,70.25,70.42,70.23,70.42,62000.0,49.1933,49.3124,49.1793,49.3124,62000.0
2012-04-09 11:30:00,70.43,70.62,70.42,70.62,45000.0,49.3194,49.4524,49.3124,49.4524,45000.0
2012-04-09 12:00:00,70.63,70.74,70.59,70.72,48300.0,49.4594,49.5365,49.4314,49.5224,48300.0
2012-04-09 12:30:00,70.72,70.93,70.72,70.87,51000.0,49.5224,49.6695,49.5224,49.6275,51000.0
2012-04-09 13:00:00,70.86,70.86,70.67,70.7,21000.0,49.6205,49.6205,49.4874,49.5084,21000.0
2012-04-09 13:30:00,70.7,70.99,70.68,70.97,71100.0,49.5084,49.7115,49.4944,49.6975,71100.0
2012-04-09 14:00:00,70.99,71.0,70.84,70.87,27600.0,49.7115,49.7185,49.6065,49.6275,27600.0
2012-04-09 14:30:00,70.84,71.0,70.83,70.97,59700.0,49.6065,49.7185,49.5995,49.6975,59700.0
2012-04-09 15:00:00,70.97,70.98,70.71,70.73,85800.0,49.6975,49.7045,49.5154,49.5294,85800.0
2012-04-09 15:30:00,70.74,70.87,70.64,70.67,184500.0,49.5365,49.6275,49.4664,49.4874,184500.0
2012-04-10 09:30:00,70.86,70.97,70.74,70.81,82900.0,49.6205,49.6975,49.5365,49.5855,82900.0
2012-04-10 10:00:00,70.8,70.83,70.41,70.54,60300.0,49.5785,49.5995,49.3054,49.3964,60300.0
2012-04-10 10:30:00,70.53,70.7,70.32,70.39,139900.0,49.3894,49.5084,49.2423,49.2914,139900.0
2012-04-10 11:00:00,70.41,70.56,70.17,70.2,109600.0,49.3054,49.4104,49.1373,49.1583,109600.0
2012-04-10 11:30:00,70.23,70.37,70.18,70.29,61100.0,49.1793,49.2774,49.1443,49.2213,61100.0
2012-04-10 12:00:00,70.29,70.37,70.18,70.27,65100.0,49.2213,49.2774,49.1443,49.2073,65100.0
2012-04-10 12:30:00,70.27,70.29,70.08,70.11,30600.0,49.2073,49.2213,49.0743,49.0953,30600.0
2012-04-10 13:00:00,70.1,70.19,70.07,70.18,41000.0,49.0883,49.1513,49.0673,49.1443,41000.0
2012-04-10 13:30:00,70.16,70.29,70.12,70.2,25200.0,49.1303,49.2213,49.1023,49.1583,25200.0
2012-04-10 14:00:00,70.21,70.23,70.1,70.17,44400.0,49.1653,49.1793,49.0883,49.1373,44400.0
2012-04-10 14:30:00,70.18,70.21,70.1,70.17,52700.0,49.1443,49.1653,49.0883,49.1373,52700.0
2012-04-10 15:00:00,70.16,70.22,70.09,70.15,92000.0,49.1303,49.1723,49.0813,49.1233,92000.0
2012-04-10 15:30:00,70.14,70.22,70.07,70.08,221100.0,49.1163,49.1723,49.0673,49.0743,221100.0
2012-04-11 09:30:00,71.24,71.31,70.89,70.92,168900.0,49.8866,49.9356,49.6415,49.6625,168900.0
2012-04-11 10:00:00,70.93,71.31,70.93,71.25,69700.0,49.6695,49.9356,49.6695,49.8936,69700.0
2012-04-11 10:30:00,71.24,71.33,71.09,71.15,54700.0,49.8866,49.9496,49.7815,49.8236,54700.0
2012-04-11 11:00:00,71.15,71.17,71.03,71.04,38200.0,49.8236,49.8376,49.7395,49.7465,38200.0
2012-04-11 11:30:00,71.03,71.07,70.95,71.03,37200.0,49.7395,49.7675,49.6835,49.7395,37200.0
2012-04-11 12:00:00,71.02,71.13,71.0,71.09,22900.0,49.7325,49.8096,49.7185,49.7815,22900.0
2012-04-11 12:30:00,71.1,71.21,71.07,71.2,16400.0,49.7885,49.8656,49.7675,49.8586,16400.0
2012-04-11 13:00:00,71.2,71.2,71.1,71.12,20400.0,49.8586,49.8586,49.7885,49.8026,20400.0
2012-04-11 13:30:00,71.12,71.17,71.04,71.15,32600.0,49.8026,49.8376,49.7465,49.8236,32600.0
2012-04-11 14:00:00,71.15,71.25,71.06,71.16,39500.0,49.8236,49.8936,49.7605,49.8306,39500.0
2012-04-11 14:30:00,71.17,71.22,71.09,71.21,69500.0,49.8376,49.8726,49.7815,49.8656,69500.0
2012-04-11 15:00:00,71.21,71.22,71.1,71.1,71200.0,49.8656,49.8726,49.7885,49.7885,71200.0
2012-04-11 15:30:00,71.1,71.16,71.01,71.09,125700.0,49.7885,49.8306,49.7255,49.7815,125700.0
2012-04-12 09:30:00,71.65,71.85,71.56,71.82,130200.0,50.1737,50.3137,50.1107,50.2927,130200.0
2012-04-12 10:00:00,71.84,72.0,71.74,71.93,96900.0,50.3067,50.4188,50.2367,50.3698,96900.0
2012-04-12 10:30:00,71.94,72.24,71.93,72.07,76800.0,50.3768,50.5868,50.3698,50.4678,76800.0
2012-04-12 11:00:00,72.06,72.21,72.01,72.11,132100.0,50.4608,50.5658,50.4258,50.4958,132100.0
2012-04-12 11:30:00,72.04,72.06,71.83,72.06,65500.0,50.4468,50.4608,50.2997,50.4608,65500.0
2012-04-12 12:00:00,72.07,72.26,72.07,72.23,29400.0,50.4678,50.6008,50.4678,50.5798,29400.0
2012-04-12 12:30:00,72.23,72.3,72.21,72.3,15100.0,50.5798,50.6289,50.5658,50.6289,15100.0
2012-04-12 13:00:00,72.29,72.32,72.28,72.28,21700.0,50.6219,50.6429,50.6149,50.6149,21700.0
2012-04-12 13:30:00,72.26,72.29,72.22,72.29,31400.0,50.6008,50.6219,50.5728,50.6219,31400.0
2012-04-12 14:00:00,72.28,72.31,72.25,72.3,27300.0,50.6149,50.6359,50.5938,50.6289,27300.0
2012-04-12 14:30:00,72.31,72.44,72.29,72.4,35100.0,50.6359,50.7269,50.6219,50.6989,35100.0
2012-04-12 15:00:00,72.38,72.39,72.22,72.25,34900.0,50.6849,50.6919,50.5728,50.5938,34900.0
2012-04-12 15:30:00,72.25,72.33,72.19,72.29,137300.0,50.5938,50.6499,50.5518,50.6219,137300.0
2012-04-13 09:30:00,71.27,71.32,70.85,70.94,145900.0,49.9076,49.9426,49.6135,49.6765,145900.0
2012-04-13 10:00:00,70.92,70.99,70.23,70.48,148400.0,49.6625,49.7115,49.1793,49.3544,148400.0
2012-04-13 10:30:00,70.48,70.82,70.4,70.82,81000.0,49.3544,49.5925,49.2984,49.5925,81000.0
2012-04-13 11:00:00,70.81,70.89,70.66,70.77,72100.0,49.5855,49.6415,49.4804,49.5575,72100.0
2012-04-13 11:30:00,70.77,71.1,70.76,71.02,61700.0,49.5575,49.7885,49.5505,49.7325,61700.0
2012-04-13 12:00:00,71.02,71.08,70.97,71.07,22100.0,49.7325,49.7745,49.6975,49.7675,22100.0
2012-04-13 12:30:00,71.07,71.14,71.07,71.12,26600.0,49.7675,49.8166,49.7675,49.8026,26600.0
2012-04-13 13:00:00,71.12,71.12,70.99,71.03,32900.0,49.8026,49.8026,49.7115,49.7395,32900.0
2012-04-13 13:30:00,71.04,71.13,70.97,70.97,30200.0,49.7465,49.8096,49.6975,49.6975,30200.0
2012-04-13 14:00:00,70.97,71.0,70.84,70.92,38500.0,49.6975,49.7185,49.6065,49.6625,38500.0
2012-04-13 14:30:00,70.93,71.07,70.9,71.03,34200.0,49.6695,49.7675,49.6485,49.7395,34200.0
2012-04-13 15:00:00,71.03,71.04,70.91,70.92,52000.0,49.7395,49.7465,49.6555,49.6625,52000.0
2012-04-13 15:30:00,70.91,70.94,70.77,70.86,139300.0,49.6555,49.6765,49.5575,49.6205,139300.0
2012-04-16 09:30:00,71.97,72.16,71.92,72.01,198200.0,50.3978,50.5308,50.3628,50.4258,198200.0
2012-04-16 10:00:00,72.01,72.04,71.59,71.84,77400.0,50.4258,50.4468,50.1317,50.3067,77400.0
2012-04-16 10:30:00,71.83,71.97,71.75,71.89,39400.0,50.2997,50.3978,50.2437,50.3418,39400.0
2012-04-16 11:00:00,71.88,72.19,71.88,72.02,69200.0,50.3347,50.5518,50.3347,50.4328,69200.0
2012-04-16 11:30:00,72.01,72.02,71.81,71.97,48800.0,50.4258,50.4328,50.2857,50.3978,48800.0
2012-04-16 12:00:00,71.96,72.02,71.87,71.98,44500.0,50.3908,50.4328,50.3277,50.4048,44500.0
2012-04-16 12:30:00,71.99,72.06,71.86,72.05,57600.0,50.4118,50.4608,50.3207,50.4538,57600.0
2012-04-16 13:00:00,72.05,72.09,71.97,72.05,29600.0,50.4538,50.4818,50.3978,50.4538,29600.0
2012-04-16 13:30:00,72.06,72.42,72.03,72.33,32500.0,50.4608,50.7129,50.4398,50.6499,32500.0
2012-04-16 14:00:00,72.32,72.4,72.26,72.31,45200.0,50.6429,50.6989,50.6008,50.6359,45200.0
2012-04-16 14:30:00,72.32,72.45,72.32,72.34,37900.0,50.6429,50.7339,50.6429,50.6569,37900.0
2012-04-16 15:00:00,72.35,72.4,72.22,72.26,59300.0,50.6639,50.6989,50.5728,50.6008,59300.0
2012-04-16 15:30:00,72.27,72.29,72.08,72.09,120000.0,50.6079,50.6219,50.4748,50.4818,120000.0
2012-04-17 09:30:00,72.72,72.75,72.5,72.53,179000.0,50.923,50.944,50.7689,50.7899,179000.0
2012-04-17 10:00:00,72.54,72.73,72.38,72.68,179200.0,50.7969,50.93,50.6849,50.895,179200.0
2012-04-17 10:30:00,72.68,72.83,72.57,72.61,109500.0,50.895,51.0,50.8179,50.8459,109500.0
2012-04-17 11:00:00,72.64,72.72,72.52,72.68,82900.0,50.8669,50.923,50.7829,50.895,82900.0
2012-04-17 11:30:00,72.69,72.69,72.3,72.33,51200.0,50.902,50.902,50.6289,50.6499,51200.0
2012-04-17 12:00:00,72.33,72.42,72.26,72.27,47400.0,50.6499,50.7129,50.6008,50.6079,47400.0
2012-04-17 12:30:00,72.28,72.39,72.28,72.38,38700.0,50.6149,50.6919,50.6149,50.6849,38700.0
2012-04-17 13:00:00,72.38,72.46,72.32,72.45,37000.0,50.6849,50.7409,50.6429,50.7339,37000.0
2012-04-17 13:30:00,72.46,72.64,72.46,72.62,341100.0,50.7409,50.8669,50.7409,50.8529,341100.0
2012-04-17 14:00:00,72.62,72.64,72.61,72.63,126500.0,50.8529,50.8669,50.8459,50.8599,126500.0
2012-04-17 14:30:00,72.63,72.63,72.45,72.51,461100.0,50.8599,50.8599,50.7339,50.7759,461100.0
2012-04-17 15:00:00,72.5,72.51,72.4,72.45,308800.0,50.7689,50.7759,50.6989,50.7339,308800.0
2012-04-17 15:30:00,72.45,72.48,72.41,72.43,164900.0,50.7339,50.7549,50.7059,50.7199,164900.0
2012-04-18 09:30:00,72.71,72.97,72.68,72.93,129200.0,50.916,51.098,50.895,51.07,129200.0
2012-04-18 10:00:00,72.93,73.34,72.86,73.33,148100.0,51.07,51.3571,51.021,51.3501,148100.0
2012-04-18 10:30:00,73.34,73.68,73.23,73.26,207900.0,51.3571,51.5952,51.2801,51.3011,207900.0
2012-04-18 11:00:00,73.26,73.45,73.24,73.36,77800.0,51.3011,51.4342,51.2871,51.3711,77800.0
2012-04-18 11:30:00,73.39,73.43,73.23,73.4,57200.0,51.3921,51.4202,51.2801,51.3991,57200.0
2012-04-18 12:00:00,73.4,73.46,73.26,73.29,39500.0,51.3991,51.4412,51.3011,51.3221,39500.0
2012-04-18 12:30:00,73.28,73.39,73.24,73.31,36800.0,51.3151,51.3921,51.2871,51.3361,36800.0
2012-04-18 13:00:00,73.3,73.45,73.05,73.06,245200.0,51.3291,51.4342,51.1541,51.1611,245200.0
2012-04-18 13:30:00,73.06,73.16,72.93,73.12,173500.0,51.1611,51.2311,51.07,51.2031,173500.0
2012-04-18 14:00:00,73.1,73.33,73.1,73.27,115100.0,51.1891,51.3501,51.1891,51.3081,115100.0
2012-04-18 14:30:00,73.27,73.44,73.27,73.4,123600.0,51.3081,51.4272,51.3081,51.3991,123600.0
2012-04-18 15:00:00,73.41,73.78,73.39,73.7,298800.0,51.4061,51.6652,51.3921,51.6092,298800.0
2012-04-18 15:30:00,73.7,73.85,73.67,73.83,644900.0,51.6092,51.7143,51.5882,51.7003,644900.0
2012-04-19 09:30:00,73.36,73.52,73.2,73.35,195500.0,51.3711,51.4832,51.2591,51.3641,195500.0
2012-04-19 10:00:00,73.34,73.5,72.93,73.36,125900.0,51.3571,51.4692,51.07,51.3711,125900.0
2012-04-19 10:30:00,73.35,73.7,73.26,73.42,109000.0,51.3641,51.6092,51.3011,51.4132,109000.0
2012-04-19 11:00:00,73.42,73.48,72.97,73.01,140900.0,51.4132,51.4552,51.098,51.126,140900.0
2012-04-19 11:30:00,73.01,73.19,73.01,73.15,106700.0,51.126,51.2521,51.126,51.2241,106700.0
2012-04-19 12:00:00,73.15,73.16,73.01,73.12,92300.0,51.2241,51.2311,51.126,51.2031,92300.0
2012-04-19 12:30:00,73.12,73.23,73.09,73.22,72800.0,51.2031,51.2801,51.1821,51.2731,72800.0
2012-04-19 13:00:00,73.21,73.25,73.05,73.14,77700.0,51.2661,51.2941,51.1541,51.2171,77700.0
2012-04-19 13:30:00,73.14,73.32,73.02,73.02,74200.0,51.2171,51.3431,51.133,51.133,74200.0
2012-04-19 14:00:00,73.02,73.12,73.01,73.07,95200.0,51.133,51.2031,51.126,51.1681,95200.0
2012-04-19 14:30:00,73.07,73.16,73.0,73.15,197500.0,51.1681,51.2311,51.119,51.2241,197500.0
2012-04-19 15:00:00,73.15,73.25,73.14,73.2,136500.0,51.2241,51.2941,51.2171,51.2591,136500.0
2012-04-19 15:30:00,73.2,73.26,73.0,73.17,287300.0,51.2591,51.3011,51.119,51.2381,287300.0
2012-04-20 09:30:00,73.31,73.58,73.17,73.24,107800.0,51.3361,51.5252,51.2381,51.2871,107800.0
2012-04-20 10:00:00,73.25,73.39,73.14,73.23,94300.0,51.2941,51.3921,51.2171,51.2801,94300.0
2012-04-20 10:30:00,73.23,73.39,73.1,73.1,62500.0,51.2801,51.3921,51.1891,51.1891,62500.0
2012-04-20 11:00:00,73.1,73.19,73.0,73.03,45000.0,51.1891,51.2521,51.119,51.14,45000.0
2012-04-20 11:30:00,73.05,73.11,73.0,73.1,89800.0,51.1541,51.1961,51.119,51.1891,89800.0
2012-04-20 12:00:00,73.1,73.17,73.09,73.11,38600.0,51.1891,51.2381,51.1821,51.1961,38600.0
2012-04-20 12:30:00,73.1,73.13,73.04,73.04,31700.0,51.1891,51.2101,51.1471,51.1471,31700.0
2012-04-20 13:00:00,73.03,73.04,73.0,73.0,35600.0,51.14,51.1471,51.119,51.119,35600.0
2012-04-20 13:30:00,73.0,73.02,72.89,73.0,92800.0,51.119,51.133,51.042,51.119,92800.0
2012-04-20 14:00:00,73.0,73.01,72.81,72.85,92300.0,51.119,51.126,50.986,51.014,92300.0
2012-04-20 14:30:00,72.86,72.87,72.75,72.78,37100.0,51.021,51.028,50.944,50.965,37100.0
2012-04-20 15:00:00,72.78,72.8,72.71,72.72,72000.0,50.965,50.979,50.916,50.923,72000.0
2012-04-20 15:30:00,72.72,72.86,72.7,72.75,218000.0,50.923,51.021,50.909,50.944,218000.0
2012-04-23 09:30:00,71.86,72.08,71.73,71.78,111000.0,50.3207,50.4748,50.2297,50.2647,111000.0
2012-04-23 10:00:00,71.76,71.76,71.34,71.41,84300.0,50.2507,50.2507,49.9566,50.0056,84300.0
2012-04-23 10:30:00,71.41,71.51,71.26,71.36,87500.0,50.0056,50.0757,49.9006,49.9706,87500.0
2012-04-23 11:00:00,71.36,71.48,71.31,71.48,44600.0,49.9706,50.0546,49.9356,50.0546,44600.0
2012-04-23 11:30:00,71.48,71.55,71.42,71.53,19800.0,50.0546,50.1037,50.0126,50.0897,19800.0
2012-04-23 12:00:00,71.54,71.72,71.53,71.68,18800.0,50.0967,50.2227,50.0897,50.1947,18800.0
2012-04-23 12:30:00,71.68,71.69,71.61,71.66,11300.0,50.1947,50.2017,50.1457,50.1807,11300.0
2012-04-23 13:00:00,71.68,71.72,71.61,71.66,20000.0,50.1947,50.2227,50.1457,50.1807,20000.0
2012-04-23 13:30:00,71.63,71.79,71.63,71.76,30100.0,50.1597,50.2717,50.1597,50.2507,30100.0
2012-04-23 14:00:00,71.77,71.84,71.7,71.75,31600.0,50.2577,50.3067,50.2087,50.2437,31600.0
2012-04-23 14:30:00,71.76,71.78,71.67,71.7,26300.0,50.2507,50.2647,50.1877,50.2087,26300.0
2012-04-23 15:00:00,71.67,71.89,71.67,71.89,81300.0,50.1877,50.3418,50.1877,50.3418,81300.0
2012-04-23 15:30:00,71.89,71.96,71.85,71.92,121600.0,50.3418,50.3908,50.3137,50.3628,121600.0
2012-04-24 09:30:00,71.22,71.38,70.98,71.15,97500.0,50.9617,51.0761,50.7899,50.9116,97500.0
2012-04-24 10:00:00,71.16,71.65,71.15,71.37,63300.0,50.9187,51.2693,50.9116,51.069,63300.0
2012-04-24 10:30:00,71.37,71.54,71.31,71.42,96300.0,51.069,51.1906,51.0261,51.1048,96300.0
2012-04-24 11:00:00,71.42,71.64,71.38,71.59,128700.0,51.1048,51.2622,51.0761,51.2264,128700.0
2012-04-24 11:30:00,71.58,71.61,71.45,71.56,42400.0,51.2193,51.2407,51.1262,51.2049,42400.0
2012-04-24 12:00:00,71.55,71.67,71.55,71.63,41600.0,51.1978,51.2837,51.1978,51.255,41600.0
2012-04-24 12:30:00,71.62,71.65,71.6,71.61,54800.0,51.2479,51.2693,51.2336,51.2407,54800.0
2012-04-24 13:00:00,71.61,71.73,71.61,71.7,32900.0,51.2407,51.3266,51.2407,51.3051,32900.0
2012-04-24 13:30:00,71.7,71.76,71.66,71.66,78200.0,51.3051,51.3481,51.2765,51.2765,78200.0
2012-04-24 14:00:00,71.65,71.67,71.51,71.6,41000.0,51.2693,51.2837,51.1692,51.2336,41000.0
2012-04-24 14:30:00,71.61,71.62,71.52,71.6,38700.0,51.2407,51.2479,51.1763,51.2336,38700.0
2012-04-24 15:00:00,71.6,71.62,71.46,71.46,90400.0,51.2336,51.2479,51.1334,51.1334,90400.0
2012-04-24 15:30:00,71.47,71.62,71.42,71.5,272400.0,51.1405,51.2479,51.1048,51.162,272400.0
2012-04-25 09:30:00,72.26,72.29,71.98,72.05,125600.0,51.7058,51.7273,51.5055,51.5556,125600.0
2012-04-25 10:00:00,72.05,72.09,71.83,71.9,212400.0,51.5556,51.5842,51.3981,51.4482,212400.0
2012-04-25 10:30:00,71.89,71.98,71.84,71.91,106800.0,51.4411,51.5055,51.4053,51.4554,106800.0
2012-04-25 11:00:00,71.91,72.21,71.9,72.16,34200.0,51.4554,51.6701,51.4482,51.6343,34200.0
2012-04-25 11:30:00,72.16,72.25,72.16,72.2,51400.0,51.6343,51.6987,51.6343,51.6629,51400.0
2012-04-25 12:00:00,72.2,72.24,72.19,72.24,54900.0,51.6629,51.6915,51.6557,51.6915,54900.0
2012-04-25 12:30:00,72.22,72.25,72.2,72.25,65100.0,51.6772,51.6987,51.6629,51.6987,65100.0
2012-04-25 13:00:00,72.26,72.28,71.97,72.0,45100.0,51.7058,51.7201,51.4983,51.5198,45100.0
2012-04-25 13:30:00,71.99,72.01,71.83,71.88,22700.0,51.5126,51.5269,51.3981,51.4339,22700.0
2012-04-25 14:00:00,71.86,72.01,71.7,71.87,51300.0,51.4196,51.5269,51.3051,51.4268,51300.0
2012-04-25 14:30:00,71.88,71.88,71.65,71.88,70500.0,51.4339,51.4339,51.2693,51.4339,70500.0
2012-04-25 15:00:00,71.88,71.95,71.72,71.73,38900.0,51.4339,51.484,51.3194,51.3266,38900.0
2012-04-25 15:30:00,71.72,71.86,71.7,71.79,219900.0,51.3194,51.4196,51.3051,51.3695,219900.0
2012-04-26 09:30:00,72.37,72.38,72.06,72.27,127100.0,51.7845,51.7917,51.5627,51.713,127100.0
2012-04-26 10:00:00,72.28,72.55,72.25,72.32,75300.0,51.7201,51.9133,51.6987,51.7488,75300.0
2012-04-26 10:30:00,72.3,72.39,72.12,72.28,84400.0,51.7345,51.7989,51.6057,51.7201,84400.0
2012-04-26 11:00:00,72.27,72.39,72.18,72.26,83700.0,51.713,51.7989,51.6486,51.7058,83700.0
2012-04-26 11:30:00,72.29,72.54,72.29,72.45,44800.0,51.7273,51.9062,51.7273,51.8418,44800.0
2012-04-26 12:00:00,72.44,72.44,72.28,72.28,28900.0,51.8346,51.8346,51.7201,51.7201,28900.0
2012-04-26 12:30:00,72.29,72.33,72.25,72.29,44500.0,51.7273,51.7559,51.6987,51.7273,44500.0
2012-04-26 13:00:00,72.3,72.53,72.26,72.46,19300.0,51.7345,51.899,51.7058,51.8489,19300.0
2012-04-26 13:30:00,72.47,72.76,72.44,72.74,46600.0,51.8561,52.0636,51.8346,52.0493,46600.0
2012-04-26 14:00:00,72.73,72.87,72.65,72.78,46200.0,52.0421,52.1423,51.9849,52.0779,46200.0
2012-04-26 14:30:00,72.81,72.85,72.76,72.83,39000.0,52.0994,52.128,52.0636,52.1137,39000.0
2012-04-26 15:00:00,72.82,72.91,72.8,72.88,45100.0,52.1065,52.1709,52.0922,52.1495,45100.0
2012-04-26 15:30:00,72.88,72.88,72.6,72.69,183600.0,52.1495,52.1495,51.9491,52.0135,183600.0
2012-04-27 09:30:00,72.69,72.88,72.63,72.85,85000.0,52.0135,52.1495,51.9706,52.128,85000.0
2012-04-27 10:00:00,72.82,73.13,72.81,72.97,81600.0,52.1065,52.3284,52.0994,52.2139,81600.0
2012-04-27 10:30:00,72.99,73.13,72.95,73.12,54500.0,52.2282,52.3284,52.1996,52.3212,54500.0
2012-04-27 11:00:00,73.12,73.17,72.77,72.77,44900.0,52.3212,52.357,52.0708,52.0708,44900.0
2012-04-27 11:30:00,72.77,73.1,72.75,73.0,35300.0,52.0708,52.3069,52.0565,52.2353,35300.0
2012-04-27 12:00:00,72.98,73.0,72.88,72.88,13100.0,52.221,52.2353,52.1495,52.1495,13100.0
2012-04-27 12:30:00,72.89,72.89,72.78,72.8,16500.0,52.1566,52.1566,52.0779,52.0922,16500.0
2012-04-27 13:00:00,72.82,72.92,72.8,72.89,13100.0,52.1065,52.1781,52.0922,52.1566,13100.0
2012-04-27 13:30:00,72.89,72.95,72.86,72.87,22300.0,52.1566,52.1996,52.1352,52.1423,22300.0
2012-04-27 14:00:00,72.85,72.85,72.65,72.67,81300.0,52.128,52.128,51.9849,51.9992,81300.0
2012-04-27 14:30:00,72.67,72.72,72.58,72.67,44500.0,51.9992,52.035,51.9348,51.9992,44500.0
2012-04-27 15:00:00,72.67,72.74,72.62,72.7,86200.0,51.9992,52.0493,51.9634,52.0207,86200.0
2012-04-27 15:30:00,72.7,72.7,72.57,72.62,137900.0,52.0207,52.0207,51.9277,51.9634,137900.0
2012-04-30 09:30:00,71.9,72.06,71.85,72.04,190700.0,51.4482,51.5627,51.4125,51.5484,190700.0
2012-04-30 10:00:00,72.02,72.31,71.97,72.13,49600.0,51.5341,51.7416,51.4983,51.6128,49600.0
2012-04-30 10:30:00,72.1,72.2,72.08,72.15,117000.0,51.5913,51.6629,51.577,51.6271,117000.0
2012-04-30 11:00:00,72.14,72.2,71.99,72.2,133900.0,51.62,51.6629,51.5126,51.6629,133900.0
2012-04-30 11:30:00,72.2,72.2,72.0,72.06,65700.0,51.6629,51.6629,51.5198,51.5627,65700.0
2012-04-30 12:00:00,72.06,72.14,71.46,71.48,151100.0,51.5627,51.62,51.1334,51.1477,151100.0
2012-04-30 12:30:00,71.49,71.73,71.33,71.71,121100.0,51.1549,51.3266,51.0404,51.3123,121100.0
2012-04-30 13:00:00,71.7,71.8,71.53,71.54,55300.0,51.3051,51.3767,51.1835,51.1906,55300.0
2012-04-30 13:30:00,71.57,71.8,71.54,71.77,82700.0,51.2121,51.3767,51.1906,51.3552,82700.0
2012-04-30 14:00:00,71.75,71.91,71.66,71.79,90600.0,51.3409,51.4554,51.2765,51.3695,90600.0
2012-04-30 14:30:00,71.8,71.97,71.72,71.91,105300.0,51.3767,51.4983,51.3194,51.4554,105300.0
2012-04-30 15:00:00,71.91,72.12,71.88,72.01,143000.0,51.4554,51.6057,51.4339,51.5269,143000.0
2012-04-30 15:30:00,72.02,72.64,72.02,72.61,307400.0,51.5341,51.9777,51.5341,51.9563,307400.0
2012-05-01 09:30:00,72.93,73.65,72.68,72.77,190000.0,52.1853,52.7005,52.0064,52.0708,190000.0
2012-05-01 10:00:00,72.8,73.44,72.8,73.31,176100.0,52.0922,52.5502,52.0922,52.4572,176100.0
2012-05-01 10:30:00,73.31,73.86,73.28,73.72,70200.0,52.4572,52.8507,52.4357,52.7505,70200.0
2012-05-01 11:00:00,73.73,74.09,73.73,73.82,98800.0,52.7577,53.0153,52.7577,52.8221,98800.0
2012-05-01 11:30:00,73.82,74.15,73.79,73.87,71600.0,52.8221,53.0582,52.8006,52.8579,71600.0
2012-05-01 12:00:00,73.87,73.92,73.73,73.78,109100.0,52.8579,52.8937,52.7577,52.7935,109100.0
2012-05-01 12:30:00,73.76,73.76,73.56,73.56,27000.0,52.7792,52.7792,52.6361,52.6361,27000.0
2012-05-01 13:00:00,73.59,73.72,73.59,73.72,18900.0,52.6575,52.7505,52.6575,52.7505,18900.0
2012-05-01 13:30:00,73.7,73.74,73.6,73.74,43400.0,52.7362,52.7649,52.6647,52.7649,43400.0
2012-05-01 14:00:00,73.73,73.77,73.69,73.74,53800.0,52.7577,52.7863,52.7291,52.7649,53800.0
2012-05-01 14:30:00,73.74,73.75,73.58,73.64,84300.0,52.7649,52.772,52.6504,52.6933,84300.0
2012-05-01 15:00:00,73.64,73.64,73.25,73.3,127200.0,52.6933,52.6933,52.4142,52.45,127200.0
2012-05-01 15:30:00,73.31,73.33,73.15,73.22,252300.0,52.4572,52.4715,52.3427,52.3928,252300.0
2012-05-02 09:30:00,72.93,72.94,72.72,72.8,83000.0,52.1853,52.1924,52.035,52.0922,83000.0
2012-05-02 10:00:00,72.82,72.9,72.69,72.77,134100.0,52.1065,52.1638,52.0135,52.0708,134100.0
2012-05-02 10:30:00,72.76,73.05,72.71,72.93,153300.0,52.0636,52.2711,52.0278,52.1853,153300.0
2012-05-02 11:00:00,72.96,73.0,72.78,72.91,49500.0,52.2067,52.2353,52.0779,52.1709,49500.0
2012-05-02 11:30:00,72.91,73.15,72.91,73.09,18200.0,52.1709,52.3427,52.1709,52.2997,18200.0
2012-05-02 12:00:00,73.1,73.14,72.99,73.0,47700.0,52.3069,52.3355,52.2282,52.2353,47700.0
2012-05-02 12:30:00,73.0,73.01,72.97,73.0,37500.0,52.2353,52.2425,52.2139,52.2353,37500.0
2012-05-02 13:00:00,73.0,73.0,72.91,72.91,37400.0,52.2353,52.2353,52.1709,52.1709,37400.0
2012-05-02 13:30:00,72.91,72.99,72.85,72.97,28100.0,52.1709,52.2282,52.128,52.2139,28100.0
2012-05-02 14:00:00,72.96,73.03,72.96,72.99,51000.0,52.2067,52.2568,52.2067,52.2282,51000.0
2012-05-02 14:30:00,72.99,73.0,72.94,73.0,36300.0,52.2282,52.2353,52.1924,52.2353,36300.0
2012-05-02 15:00:00,72.99,73.0,72.94,72.98,61000.0,52.2282,52.2353,52.1924,52.221,61000.0
2012-05-02 15:30:00,72.96,73.0,72.9,72.96,100400.0,52.2067,52.2353,52.1638,52.2067,100400.0
2012-05-03 09:30:00,74.98,75.07,74.79,74.79,374000.0,53.6521,53.7165,53.5162,53.5162,374000.0
2012-05-03 10:00:00,74.77,74.77,74.34,74.5,193600.0,53.5019,53.5019,53.1942,53.3087,193600.0
2012-05-03 10:30:00,74.5,74.79,74.46,74.65,103900.0,53.3087,53.5162,53.2801,53.416,103900.0
2012-05-03 11:00:00,74.65,74.73,74.41,74.64,216800.0,53.416,53.4733,53.2443,53.4089,216800.0
2012-05-03 11:30:00,74.7,74.84,74.47,74.5,112500.0,53.4518,53.552,53.2872,53.3087,112500.0
2012-05-03 12:00:00,74.5,74.5,74.46,74.5,53400.0,53.3087,53.3087,53.2801,53.3087,53400.0
2012-05-03 12:30:00,74.5,74.5,74.46,74.49,69800.0,53.3087,53.3087,53.2801,53.3015,69800.0
2012-05-03 13:00:00,74.49,74.5,74.42,74.48,81300.0,53.3015,53.3087,53.2514,53.2944,81300.0
2012-05-03 13:30:00,74.47,74.5,74.35,74.45,91800.0,53.2872,53.3087,53.2013,53.2729,91800.0
2012-05-03 14:00:00,74.45,74.55,74.44,74.5,89500.0,53.2729,53.3445,53.2657,53.3087,89500.0
2012-05-03 14:30:00,74.49,74.5,74.4,74.5,80900.0,53.3015,53.3087,53.2371,53.3087,80900.0
2012-05-03 15:00:00,74.5,74.51,74.25,74.4,152400.0,53.3087,53.3158,53.1298,53.2371,152400.0
2012-05-03 15:30:00,74.4,74.48,74.3,74.32,249000.0,53.2371,53.2944,53.1656,53.1799,249000.0
2012-05-04 09:30:00,73.8,74.03,73.73,73.75,159700.0,52.8078,52.9724,52.7577,52.772,159700.0
2012-05-04 10:00:00,73.78,73.97,73.55,73.59,93000.0,52.7935,52.9294,52.6289,52.6575,93000.0
2012-05-04 10:30:00,73.59,73.59,73.09,73.22,148000.0,52.6575,52.6575,52.2997,52.3928,148000.0
2012-05-04 11:00:00,73.22,73.4,73.07,73.3,175400.0,52.3928,52.5216,52.2854,52.45,175400.0
2012-05-04 11:30:00,73.29,73.54,73.29,73.48,93400.0,52.4429,52.6217,52.4429,52.5788,93400.0
2012-05-04 12:00:00,73.45,73.61,73.45,73.58,50200.0,52.5573,52.6718,52.5573,52.6504,50200.0
2012-05-04 12:30:00,73.58,73.66,73.51,73.62,107100.0,52.6504,52.7076,52.6003,52.679,107100.0
2012-05-04 13:00:00,73.63,73.71,73.6,73.69,83600.0,52.6861,52.7434,52.6647,52.7291,83600.0
2012-05-04 13:30:00,73.68,73.7,73.55,73.56,53700.0,52.7219,52.7362,52.6289,52.6361,53700.0
2012-05-04 14:00:00,73.56,73.66,73.48,73.57,65400.0,52.6361,52.7076,52.5788,52.6432,65400.0
2012-05-04 14:30:00,73.57,73.63,73.53,73.58,150700.0,52.6432,52.6861,52.6146,52.6504,150700.0
2012-05-04 15:00:00,73.58,73.66,73.54,73.54,95000.0,52.6504,52.7076,52.6217,52.6217,95000.0
2012-05-04 15:30:00,73.55,73.67,73.5,73.55,229100.0,52.6289,52.7148,52.5931,52.6289,229100.0
2012-05-07 09:30:00,74.32,74.58,74.26,74.5,213700.0,53.1799,53.3659,53.1369,53.3087,213700.0
2012-05-07 10:00:00,74.5,74.61,74.28,74.49,137500.0,53.3087,53.3874,53.1513,53.3015,137500.0
2012-05-07 10:30:00,74.49,74.71,74.43,74.7,257400.0,53.3015,53.4589,53.2586,53.4518,257400.0
2012-05-07 11:00:00,74.69,75.08,74.68,74.85,169000.0,53.4446,53.7237,53.4375,53.5591,169000.0
2012-05-07 11:30:00,74.84,74.97,74.79,74.87,67200.0,53.552,53.645,53.5162,53.5734,67200.0
2012-05-07 12:00:00,74.87,74.95,74.83,74.91,63500.0,53.5734,53.6307,53.5448,53.602,63500.0
2012-05-07 12:30:00,74.91,74.91,74.67,74.75,132600.0,53.602,53.602,53.4303,53.4876,132600.0
2012-05-07 13:00:00,74.76,74.98,74.65,74.88,77400.0,53.4947,53.6521,53.416,53.5806,77400.0
2012-05-07 13:30:00,74.9,74.99,74.81,74.9,43000.0,53.5949,53.6593,53.5305,53.5949,43000.0
2012-05-07 14:00:00,74.92,74.98,74.81,74.88,30200.0,53.6092,53.6521,53.5305,53.5806,30200.0
2012-05-07 14:30:00,74.87,74.93,74.83,74.93,41100.0,53.5734,53.6164,53.5448,53.6164,41100.0
2012-05-07 15:00:00,74.93,74.99,74.85,74.89,99200.0,53.6164,53.6593,53.5591,53.5877,99200.0
2012-05-07 15:30:00,74.88,75.02,74.84,74.96,137400.0,53.5806,53.6808,53.552,53.6378,137400.0
2012-05-08 09:30:00,73.12,73.48,73.03,73.18,180200.0,52.3212,52.5788,52.2568,52.3641,180200.0
2012-05-08 10:00:00,73.22,73.29,73.01,73.01,77200.0,52.3928,52.4429,52.2425,52.2425,77200.0
2012-05-08 10:30:00,73.0,73.01,72.7,72.85,121900.0,52.2353,52.2425,52.0207,52.128,121900.0
2012-05-08 11:00:00,72.84,72.84,72.37,72.57,127100.0,52.1209,52.1209,51.7845,51.9277,127100.0
2012-05-08 11:30:00,72.56,73.05,72.53,73.0,51100.0,51.9205,52.2711,51.899,52.2353,51100.0
2012-05-08 12:00:00,73.03,73.07,72.91,72.94,41100.0,52.2568,52.2854,52.1709,52.1924,41100.0
2012-05-08 12:30:00,72.94,72.95,72.85,72.86,22000.0,52.1924,52.1996,52.128,52.1352,22000.0
2012-05-08 13:00:00,72.85,72.95,72.82,72.95,40200.0,52.128,52.1996,52.1065,52.1996,40200.0
2012-05-08 13:30:00,73.0,73.0,72.85,72.9,42000.0,52.2353,52.2353,52.128,52.1638,42000.0
2012-05-08 14:00:00,72.92,72.92,72.74,72.75,44300.0,52.1781,52.1781,52.0493,52.0565,44300.0
2012-05-08 14:30:00,72.75,72.87,72.7,72.82,110300.0,52.0565,52.1423,52.0207,52.1065,110300.0
2012-05-08 15:00:00,72.8,72.96,72.75,72.9,85000.0,52.0922,52.2067,52.0565,52.1638,85000.0
2012-05-08 15:30:00,72.9,72.97,72.8,72.83,294300.0,52.1638,52.2139,52.0922,52.1137,294300.0
2012-05-09 09:30:00,71.51,71.77,71.32,71.38,146600.0,51.1692,51.3552,51.0332,51.0761,146600.0
2012-05-09 10:00:00,71.39,71.5,70.95,70.98,127000.0,51.0833,51.162,50.7685,50.7899,127000.0
2012-05-09 10:30:00,70.99,71.55,70.98,71.39,84200.0,50.7971,51.1978,50.7899,51.0833,84200.0
2012-05-09 11:00:00,71.39,71.97,71.33,71.85,103700.0,51.0833,51.4983,51.0404,51.4125,103700.0
2012-05-09 11:30:00,71.8,71.81,71.43,71.53,270600.0,51.3767,51.3838,51.1119,51.1835,270600.0
2012-05-09 12:00:00,71.53,71.65,71.49,71.51,85100.0,51.1835,51.2693,51.1549,51.1692,85100.0
2012-05-09 12:30:00,71.5,71.63,71.37,71.63,68900.0,51.162,51.255,51.069,51.255,68900.0
2012-05-09 13:00:00,71.61,71.71,71.45,71.61,60300.0,51.2407,51.3123,51.1262,51.2407,60300.0
2012-05-09 13:30:00,71.61,71.89,71.56,71.82,106800.0,51.2407,51.4411,51.2049,51.391,106800.0
2012-05-09 14:00:00,71.84,71.87,71.7,71.86,54100.0,51.4053,51.4268,51.3051,51.4196,54100.0
2012-05-09 14:30:00,71.87,71.87,71.65,71.66,55500.0,51.4268,51.4268,51.2693,51.2765,55500.0
2012-05-09 15:00:00,71.67,71.76,71.52,71.69,68100.0,51.2837,51.3481,51.1763,51.298,68100.0
2012-05-09 15:30:00,71.69,71.83,71.66,71.7,139700.0,51.298,51.3981,51.2765,51.3051,139700.0
2012-05-10 09:30:00,71.75,71.97,71.56,71.9,97500.0,51.3409,51.4983,51.2049,51.4482,97500.0
2012-05-10 10:00:00,71.9,72.08,71.76,71.81,109600.0,51.4482,51.577,51.3481,51.3838,109600.0
2012-05-10 10:30:00,71.8,71.94,71.55,71.66,51700.0,51.3767,51.4769,51.1978,51.2765,51700.0
2012-05-10 11:00:00,71.71,71.75,71.45,71.7,38400.0,51.3123,51.3409,51.1262,51.3051,38400.0
2012-05-10 11:30:00,71.73,72.06,71.71,71.81,60100.0,51.3266,51.5627,51.3123,51.3838,60100.0
2012-05-10 12:00:00,71.81,71.98,71.72,71.93,30400.0,51.3838,51.5055,51.3194,51.4697,30400.0
2012-05-10 12:30:00,71.93,72.01,71.9,71.95,22200.0,51.4697,51.5269,51.4482,51.484,22200.0
2012-05-10 13:00:00,71.97,71.97,71.82,71.9,26700.0,51.4983,51.4983,51.391,51.4482,26700.0
2012-05-10 13:30:00,71.9,71.94,71.74,71.74,22700.0,51.4482,51.4769,51.3337,51.3337,22700.0
2012-05-10 14:00:00,71.75,71.85,71.72,71.79,36200.0,51.3409,51.4125,51.3194,51.3695,36200.0
2012-05-10 14:30:00,71.78,71.84,71.66,71.68,56700.0,51.3624,51.4053,51.2765,51.2908,56700.0
2012-05-10 15:00:00,71.68,71.7,71.58,71.66,61500.0,51.2908,51.3051,51.2193,51.2765,61500.0
2012-05-10 15:30:00,71.65,71.73,71.48,71.53,96400.0,51.2693,51.3266,51.1477,51.1835,96400.0
2012-05-11 09:30:00,71.46,72.07,71.36,72.02,46400.0,51.1334,51.5699,51.0618,51.5341,46400.0
2012-05-11 10:00:00,72.01,72.43,72.0,72.28,47200.0,51.5269,51.8275,51.5198,51.7201,47200.0
2012-05-11 10:30:00,72.28,72.52,72.26,72.49,40900.0,51.7201,51.8919,51.7058,51.8704,40900.0
2012-05-11 11:00:00,72.5,72.66,72.42,72.57,48400.0,51.8776,51.9921,51.8203,51.9277,48400.0
2012-05-11 11:30:00,72.56,72.56,72.29,72.31,22700.0,51.9205,51.9205,51.7273,51.7416,22700.0
2012-05-11 12:00:00,72.32,72.58,72.31,72.42,23600.0,51.7488,51.9348,51.7416,51.8203,23600.0
2012-05-11 12:30:00,72.41,72.41,72.22,72.24,28400.0,51.8132,51.8132,51.6772,51.6915,28400.0
2012-05-11 13:00:00,72.25,72.25,72.12,72.14,21600.0,51.6987,51.6987,51.6057,51.62,21600.0
2012-05-11 13:30:00,72.14,72.24,72.07,72.11,35200.0,51.62,51.6915,51.5699,51.5985,35200.0
2012-05-11 14:00:00,72.1,72.11,72.04,72.06,28000.0,51.5913,51.5985,51.5484,51.5627,28000.0
2012-05-11 14:30:00,72.04,72.07,72.0,72.01,26700.0,51.5484,51.5699,51.5198,51.5269,26700.0
2012-05-11 15:00:00,72.02,72.03,71.92,71.99,48900.0,51.5341,51.5413,51.4625,51.5126,48900.0
2012-05-11 15:30:00,71.98,72.0,71.87,71.94,76800.0,51.5055,51.5198,51.4268,51.4769,76800.0
2012-05-14 09:30:00,70.64,70.85,70.52,70.66,88200.0,50.5466,50.6969,50.4608,50.561,88200.0
2012-05-14 10:00:00,70.66,70.79,70.5,70.79,42100.0,50.561,50.654,50.4465,50.654,42100.0
2012-05-14 10:30:00,70.78,71.27,70.75,71.16,226600.0,50.6468,50.9974,50.6254,50.9187,226600.0
2012-05-14 11:00:00,71.15,71.5,71.11,71.39,163100.0,50.9116,51.162,50.8829,51.0833,163100.0
2012-05-14 11:30:00,71.39,71.52,71.27,71.4,104700.0,51.0833,51.1763,50.9974,51.0905,104700.0
2012-05-14 12:00:00,71.41,71.47,71.36,71.39,15800.0,51.0976,51.1405,51.0618,51.0833,15800.0
2012-05-14 12:30:00,71.4,71.48,71.37,71.38,9700.0,51.0905,51.1477,51.069,51.0761,9700.0
2012-05-14 13:00:00,71.4,71.49,71.31,71.41,24700.0,51.0905,51.1549,51.0261,51.0976,24700.0
2012-05-14 13:30:00,71.38,71.57,71.37,71.54,24000.0,51.0761,51.2121,51.069,51.1906,24000.0
2012-05-14 14:00:00,71.54,71.62,71.46,71.47,40100.0,51.1906,51.2479,51.1334,51.1405,40100.0
2012-05-14 14:30:00,71.48,71.55,71.42,71.46,193800.0,51.1477,51.1978,51.1048,51.1334,193800.0
2012-05-14 15:00:00,71.45,71.47,71.36,71.44,246800.0,51.1262,51.1405,51.0618,51.1191,246800.0
2012-05-14 15:30:00,71.44,71.5,71.4,71.48,316800.0,51.1191,51.162,51.0905,51.1477,316800.0
2012-05-15 09:30:00,70.72,71.02,70.57,70.58,299500.0,50.6039,50.8186,50.4966,50.5037,299500.0
2012-05-15 10:00:00,70.59,70.73,70.31,70.57,125700.0,50.5109,50.611,50.3105,50.4966,125700.0
2012-05-15 10:30:00,70.58,70.66,70.4,70.65,121400.0,50.5037,50.561,50.3749,50.5538,121400.0
2012-05-15 11:00:00,70.63,70.65,70.43,70.5,123400.0,50.5395,50.5538,50.3964,50.4465,123400.0
2012-05-15 11:30:00,70.51,70.89,70.41,70.88,91000.0,50.4536,50.7255,50.3821,50.7184,91000.0
2012-05-15 12:00:00,70.88,71.01,70.83,70.98,35200.0,50.7184,50.8114,50.6826,50.7899,35200.0
2012-05-15 12:30:00,70.98,71.01,70.88,70.88,38900.0,50.7899,50.8114,50.7184,50.7184,38900.0
2012-05-15 13:00:00,70.9,70.97,70.82,70.83,42000.0,50.7327,50.7828,50.6754,50.6826,42000.0
2012-05-15 13:30:00,70.82,71.0,70.76,70.92,205700.0,50.6754,50.8042,50.6325,50.747,205700.0
2012-05-15 14:00:00,70.92,71.0,70.84,70.98,45800.0,50.747,50.8042,50.6898,50.7899,45800.0
2012-05-15 14:30:00,70.98,71.02,70.86,70.93,87300.0,50.7899,50.8186,50.7041,50.7542,87300.0
2012-05-15 15:00:00,70.92,70.97,70.65,70.7,249400.0,50.747,50.7828,50.5538,50.5896,249400.0
2012-05-15 15:30:00,70.71,70.92,70.7,70.87,231600.0,50.5967,50.747,50.5896,50.7112,231600.0
2012-05-16 09:30:00,69.83,70.57,69.83,70.52,350800.0,49.967,50.4966,49.967,50.4608,350800.0
2012-05-16 10:00:00,70.57,70.65,70.18,70.43,163900.0,50.4966,50.5538,50.2175,50.3964,163900.0
2012-05-16 10:30:00,70.4,70.43,70.16,70.2,202700.0,50.3749,50.3964,50.2032,50.2318,202700.0
2012-05-16 11:00:00,70.21,70.23,69.71,69.96,345800.0,50.239,50.2533,49.8812,50.0601,345800.0
2012-05-16 11:30:00,69.96,70.11,69.91,70.09,135200.0,50.0601,50.1674,50.0243,50.1531,135200.0
2012-05-16 12:00:00,70.11,70.29,70.08,70.28,256700.0,50.1674,50.2962,50.1459,50.289,256700.0
2012-05-16 12:30:00,70.26,70.39,70.2,70.23,49900.0,50.2747,50.3678,50.2318,50.2533,49900.0
2012-05-16 13:00:00,70.24,70.32,70.19,70.24,87700.0,50.2604,50.3177,50.2246,50.2604,87700.0
2012-05-16 13:30:00,70.23,70.38,70.15,70.38,145300.0,50.2533,50.3606,50.196,50.3606,145300.0
2012-05-16 14:00:00,70.4,70.49,70.1,70.14,153200.0,50.3749,50.4393,50.1602,50.1889,153200.0
2012-05-16 14:30:00,70.14,70.27,70.07,70.19,70800.0,50.1889,50.2819,50.1388,50.2246,70800.0
2012-05-16 15:00:00,70.18,70.3,70.14,70.22,84100.0,50.2175,50.3034,50.1889,50.2461,84100.0
2012-05-16 15:30:00,70.22,70.26,70.04,70.09,306700.0,50.2461,50.2747,50.1173,50.1531,306700.0
2012-05-17 09:30:00,69.99,69.99,69.5,69.76,318300.0,50.0815,50.0815,49.7309,49.917,318300.0
2012-05-17 10:00:00,69.77,70.01,69.5,69.8,268100.0,49.9241,50.0958,49.7309,49.9456,268100.0
2012-05-17 10:30:00,69.79,70.19,69.71,70.11,146600.0,49.9384,50.2246,49.8812,50.1674,146600.0
2012-05-17 11:00:00,70.09,70.24,69.95,69.98,216700.0,50.1531,50.2604,50.0529,50.0744,216700.0
2012-05-17 11:30:00,70.03,70.04,69.86,69.97,94100.0,50.1102,50.1173,49.9885,50.0672,94100.0
2012-05-17 12:00:00,69.97,70.1,69.84,70.01,94500.0,50.0672,50.1602,49.9742,50.0958,94500.0
2012-05-17 12:30:00,70.01,70.02,69.8,69.85,258900.0,50.0958,50.103,49.9456,49.9814,258900.0
2012-05-17 13:00:00,69.86,69.94,69.84,69.86,78000.0,49.9885,50.0458,49.9742,49.9885,78000.0
2012-05-17 13:30:00,69.87,69.91,69.66,69.68,89800.0,49.9957,50.0243,49.8454,49.8597,89800.0
2012-05-17 14:00:00,69.69,69.72,69.56,69.6,77800.0,49.8669,49.8883,49.7738,49.8025,77800.0
2012-05-17 14:30:00,69.61,69.65,69.5,69.52,77900.0,49.8096,49.8382,49.7309,49.7452,77900.0
2012-05-17 15:00:00,69.52,69.61,69.5,69.52,91600.0,49.7452,49.8096,49.7309,49.7452,91600.0
2012-05-17 15:30:00,69.51,69.52,69.3,69.43,239800.0,49.7381,49.7452,49.5878,49.6808,239800.0
2012-05-18 09:30:00,68.72,68.81,68.27,68.41,210700.0,49.1728,49.2372,48.8508,48.951,210700.0
2012-05-18 10:00:00,68.39,68.56,68.19,68.19,255300.0,48.9366,49.0583,48.7935,48.7935,255300.0
2012-05-18 10:30:00,68.19,68.39,68.05,68.2,140900.0,48.7935,48.9366,48.6934,48.8007,140900.0
2012-05-18 11:00:00,68.2,68.33,68.02,68.03,144500.0,48.8007,48.8937,48.6719,48.679,144500.0
2012-05-18 11:30:00,68.03,68.09,67.8,68.0,140400.0,48.679,48.722,48.5145,48.6576,140400.0
2012-05-18 12:00:00,68.0,68.15,67.96,68.11,65100.0,48.6576,48.7649,48.629,48.7363,65100.0
2012-05-18 12:30:00,68.1,68.2,68.07,68.08,61200.0,48.7291,48.8007,48.7077,48.7148,61200.0
2012-05-18 13:00:00,68.06,68.24,67.95,68.23,109500.0,48.7005,48.8293,48.6218,48.8222,109500.0
2012-05-18 13:30:00,68.22,68.31,68.19,68.28,226700.0,48.815,48.8794,48.7935,48.8579,226700.0
2012-05-18 14:00:00,68.27,68.38,68.26,68.32,177800.0,48.8508,48.9295,48.8436,48.8866,177800.0
2012-05-18 14:30:00,68.3,68.38,68.23,68.29,174400.0,48.8722,48.9295,48.8222,48.8651,174400.0
2012-05-18 15:00:00,68.28,68.45,68.23,68.28,215500.0,48.8579,48.9796,48.8222,48.8579,215500.0
2012-05-18 15:30:00,68.28,68.38,68.17,68.32,431000.0,48.8579,48.9295,48.7792,48.8866,431000.0
2012-05-21 09:30:00,68.15,68.3,67.89,68.02,235000.0,48.7649,48.8722,48.5789,48.6719,235000.0
2012-05-21 10:00:00,68.02,68.5,67.97,68.49,190300.0,48.6719,49.0154,48.6361,49.0082,190300.0
2012-05-21 10:30:00,68.5,68.75,68.42,68.6,122500.0,49.0154,49.1942,48.9581,49.0869,122500.0
2012-05-21 11:00:00,68.59,68.6,68.15,68.21,186900.0,49.0798,49.0869,48.7649,48.8078,186900.0
2012-05-21 11:30:00,68.21,68.27,68.08,68.27,94600.0,48.8078,48.8508,48.7148,48.8508,94600.0
2012-05-21 12:00:00,68.27,68.5,68.23,68.38,64300.0,48.8508,49.0154,48.8222,48.9295,64300.0
2012-05-21 12:30:00,68.4,68.47,68.38,68.43,54000.0,48.9438,48.9939,48.9295,48.9653,54000.0
2012-05-21 13:00:00,68.43,68.48,68.37,68.43,40800.0,48.9653,49.001,48.9223,48.9653,40800.0
2012-05-21 13:30:00,68.43,68.52,68.39,68.46,38900.0,48.9653,49.0297,48.9366,48.9867,38900.0
2012-05-21 14:00:00,68.47,68.51,68.36,68.4,61700.0,48.9939,49.0225,48.9152,48.9438,61700.0
2012-05-21 14:30:00,68.4,68.5,68.38,68.44,118300.0,48.9438,49.0154,48.9295,48.9724,118300.0
2012-05-21 15:00:00,68.44,68.83,68.44,68.78,150500.0,48.9724,49.2515,48.9724,49.2157,150500.0
2012-05-21 15:30:00,68.79,68.82,68.58,68.75,251900.0,49.2229,49.2443,49.0726,49.1942,251900.0
2012-05-22 09:30:00,68.86,68.89,68.35,68.4,281400.0,49.273,49.2944,48.908,48.9438,281400.0
2012-05-22 10:00:00,68.37,69.05,68.37,68.85,133300.0,48.9223,49.4089,48.9223,49.2658,133300.0
2012-05-22 10:30:00,68.85,69.02,68.76,68.87,140700.0,49.2658,49.3874,49.2014,49.2801,140700.0
2012-05-22 11:00:00,68.89,69.02,68.75,68.78,126500.0,49.2944,49.3874,49.1942,49.2157,126500.0
2012-05-22 11:30:00,68.79,69.03,68.79,68.91,207600.0,49.2229,49.3946,49.2229,49.3087,207600.0
2012-05-22 12:00:00,68.91,68.95,68.8,68.87,75400.0,49.3087,49.3374,49.23,49.2801,75400.0
2012-05-22 12:30:00,68.87,69.04,68.87,69.01,53400.0,49.2801,49.4018,49.2801,49.3803,53400.0
2012-05-22 13:00:00,69.02,69.12,69.0,69.03,70200.0,49.3874,49.459,49.3731,49.3946,70200.0
2012-05-22 13:30:00,69.03,69.13,68.98,69.13,96100.0,49.3946,49.4662,49.3588,49.4662,96100.0
2012-05-22 14:00:00,69.13,69.19,68.91,68.98,104600.0,49.4662,49.5091,49.3087,49.3588,104600.0
2012-05-22 14:30:00,68.97,68.99,68.85,68.9,108300.0,49.3517,49.366,49.2658,49.3016,108300.0
2012-05-22 15:00:00,68.9,68.96,68.76,68.77,160800.0,49.3016,49.3445,49.2014,49.2086,160800.0
2012-05-22 15:30:00,68.76,68.76,68.31,68.63,378500.0,49.2014,49.2014,48.8794,49.1084,378500.0
2012-05-23 09:30:00,67.34,67.63,67.17,67.61,297700.0,48.1853,48.3928,48.0637,48.3785,297700.0
2012-05-23 10:00:00,67.63,67.77,66.84,67.05,229600.0,48.3928,48.493,47.8275,47.9778,229600.0
2012-05-23 10:30:00,67.07,67.09,66.69,66.92,297000.0,47.9921,48.0064,47.7202,47.8848,297000.0
2012-05-23 11:00:00,66.93,67.24,66.79,67.0,141100.0,47.8919,48.1138,47.7918,47.942,141100.0
2012-05-23 11:30:00,67.0,67.18,66.98,67.06,123700.0,47.942,48.0708,47.9277,47.985,123700.0
2012-05-23 12:00:00,67.06,67.11,66.92,66.99,105000.0,47.985,48.0207,47.8848,47.9349,105000.0
2012-05-23 12:30:00,67.0,67.09,66.96,67.02,85600.0,47.942,48.0064,47.9134,47.9563,85600.0
2012-05-23 13:00:00,67.03,67.11,67.0,67.07,118700.0,47.9635,48.0207,47.942,47.9921,118700.0
2012-05-23 13:30:00,67.08,67.14,66.94,67.04,373800.0,47.9993,48.0422,47.8991,47.9707,373800.0
2012-05-23 14:00:00,67.05,67.05,66.88,66.9,96900.0,47.9778,47.9778,47.8562,47.8705,96900.0
2012-05-23 14:30:00,66.9,67.05,66.9,67.05,138000.0,47.8705,47.9778,47.8705,47.9778,138000.0
2012-05-23 15:00:00,67.05,67.39,66.97,67.37,270300.0,47.9778,48.2211,47.9206,48.2068,270300.0
2012-05-23 15:30:00,67.36,67.77,67.35,67.57,411600.0,48.1996,48.493,48.1925,48.3499,411600.0
2012-05-24 09:30:00,67.82,67.89,67.66,67.75,213800.0,48.5288,48.5789,48.4143,48.4787,213800.0
2012-05-24 10:00:00,67.76,68.12,67.74,68.12,141900.0,48.4858,48.7434,48.4715,48.7434,141900.0
2012-05-24 10:30:00,68.12,68.45,67.86,68.2,224400.0,48.7434,48.9796,48.5574,48.8007,224400.0
2012-05-24 11:00:00,68.21,68.84,68.21,68.67,190100.0,48.8078,49.2586,48.8078,49.137,190100.0
2012-05-24 11:30:00,68.67,68.71,68.43,68.43,57800.0,49.137,49.1656,48.9653,48.9653,57800.0
2012-05-24 12:00:00,68.42,68.43,68.12,68.19,38100.0,48.9581,48.9653,48.7434,48.7935,38100.0
2012-05-24 12:30:00,68.15,68.28,68.1,68.25,55200.0,48.7649,48.8579,48.7291,48.8365,55200.0
2012-05-24 13:00:00,68.23,68.35,68.16,68.25,40200.0,48.8222,48.908,48.7721,48.8365,40200.0
2012-05-24 13:30:00,68.25,68.31,68.19,68.19,115500.0,48.8365,48.8794,48.7935,48.7935,115500.0
2012-05-24 14:00:00,68.17,68.3,68.13,68.23,71900.0,48.7792,48.8722,48.7506,48.8222,71900.0
2012-05-24 14:30:00,68.23,68.38,68.2,68.27,71300.0,48.8222,48.9295,48.8007,48.8508,71300.0
2012-05-24 15:00:00,68.25,68.5,68.25,68.49,135200.0,48.8365,49.0154,48.8365,49.0082,135200.0
2012-05-24 15:30:00,68.5,68.7,68.41,68.63,391800.0,49.0154,49.1585,48.951,49.1084,391800.0
2012-05-25 09:30:00,67.91,68.23,67.78,68.11,112100.0,48.5932,48.8222,48.5002,48.7363,112100.0
2012-05-25 10:00:00,68.1,68.36,67.92,68.34,111900.0,48.7291,48.9152,48.6003,48.9009,111900.0
2012-05-25 10:30:00,68.3,68.51,68.07,68.21,67100.0,48.8722,49.0225,48.7077,48.8078,67100.0
2012-05-25 11:00:00,68.23,68.63,68.21,68.44,60300.0,48.8222,49.1084,48.8078,48.9724,60300.0
2012-05-25 11:30:00,68.44,68.69,68.35,68.64,90200.0,48.9724,49.1513,48.908,49.1155,90200.0
2012-05-25 12:00:00,68.64,68.64,68.35,68.35,47800.0,49.1155,49.1155,48.908,48.908,47800.0
2012-05-25 12:30:00,68.33,68.41,68.31,68.37,31400.0,48.8937,48.951,48.8794,48.9223,31400.0
2012-05-25 13:00:00,68.37,68.37,68.25,68.34,34100.0,48.9223,48.9223,48.8365,48.9009,34100.0
2012-05-25 13:30:00,68.35,68.4,68.23,68.28,29500.0,48.908,48.9438,48.8222,48.8579,29500.0
2012-05-25 14:00:00,68.28,68.38,68.18,68.27,37000.0,48.8579,48.9295,48.7864,48.8508,37000.0
2012-05-25 14:30:00,68.27,68.36,68.17,68.26,37800.0,48.8508,48.9152,48.7792,48.8436,37800.0
2012-05-25 15:00:00,68.27,68.47,68.25,68.29,205500.0,48.8508,48.9939,48.8365,48.8651,205500.0
2012-05-25 15:30:00,68.3,68.43,68.21,68.29,188600.0,48.8722,48.9653,48.8078,48.8651,188600.0
2012-05-29 09:30:00,69.01,69.05,68.64,68.69,132100.0,49.3803,49.4089,49.1155,49.1513,132100.0
2012-05-29 10:00:00,68.69,69.08,68.61,68.89,133400.0,49.1513,49.4304,49.0941,49.2944,133400.0
2012-05-29 10:30:00,68.89,69.01,68.75,68.81,90300.0,49.2944,49.3803,49.1942,49.2372,90300.0
2012-05-29 11:00:00,68.78,68.98,68.72,68.96,69600.0,49.2157,49.3588,49.1728,49.3445,69600.0
2012-05-29 11:30:00,68.98,69.01,68.63,68.75,85200.0,49.3588,49.3803,49.1084,49.1942,85200.0
2012-05-29 12:00:00,68.68,68.72,68.54,68.62,34200.0,49.1442,49.1728,49.044,49.1012,34200.0
2012-05-29 12:30:00,68.64,68.72,68.56,68.59,24200.0,49.1155,49.1728,49.0583,49.0798,24200.0
2012-05-29 13:00:00,68.57,68.72,68.54,68.63,39300.0,49.0654,49.1728,49.044,49.1084,39300.0
2012-05-29 13:30:00,68.63,68.79,68.61,68.76,68800.0,49.1084,49.2229,49.0941,49.2014,68800.0
2012-05-29 14:00:00,68.76,68.82,68.7,68.82,55200.0,49.2014,49.2443,49.1585,49.2443,55200.0
2012-05-29 14:30:00,68.82,68.95,68.78,68.92,90000.0,49.2443,49.3374,49.2157,49.3159,90000.0
2012-05-29 15:00:00,68.92,68.95,68.83,68.9,114200.0,49.3159,49.3374,49.2515,49.3016,114200.0
2012-05-29 15:30:00,68.91,68.98,68.82,68.98,182900.0,49.3087,49.3588,49.2443,49.3588,182900.0
2012-05-30 09:30:00,68.14,68.19,67.98,68.01,111900.0,48.7578,48.7935,48.6433,48.6647,111900.0
2012-05-30 10:00:00,68.01,68.31,67.8,68.21,171500.0,48.6647,48.8794,48.5145,48.8078,171500.0
2012-05-30 10:30:00,68.2,68.22,67.46,67.49,186000.0,48.8007,48.815,48.2712,48.2926,186000.0
2012-05-30 11:00:00,67.49,67.94,67.36,67.71,125800.0,48.2926,48.6146,48.1996,48.4501,125800.0
2012-05-30 11:30:00,67.72,67.9,67.63,67.85,49200.0,48.4572,48.586,48.3928,48.5502,49200.0
2012-05-30 12:00:00,67.86,67.93,67.72,67.81,65700.0,48.5574,48.6075,48.4572,48.5216,65700.0
2012-05-30 12:30:00,67.81,67.97,67.78,67.9,53700.0,48.5216,48.6361,48.5002,48.586,53700.0
2012-05-30 13:00:00,67.93,67.94,67.82,67.92,37700.0,48.6075,48.6146,48.5288,48.6003,37700.0
2012-05-30 13:30:00,67.91,68.0,67.86,67.92,19600.0,48.5932,48.6576,48.5574,48.6003,19600.0
2012-05-30 14:00:00,67.93,67.96,67.74,67.76,22200.0,48.6075,48.629,48.4715,48.4858,22200.0
2012-05-30 14:30:00,67.77,67.81,67.68,67.7,50000.0,48.493,48.5216,48.4286,48.4429,50000.0
2012-05-30 15:00:00,67.7,67.75,67.51,67.69,120200.0,48.4429,48.4787,48.307,48.4358,120200.0
2012-05-30 15:30:00,67.69,67.7,67.49,67.53,238800.0,48.4358,48.4429,48.2926,48.3213,238800.0
2012-05-31 09:30:00,68.06,68.06,67.49,67.58,105500.0,48.7005,48.7005,48.2926,48.357,105500.0
2012-05-31 10:00:00,67.61,67.73,66.99,67.13,200700.0,48.3785,48.4644,47.9349,48.0351,200700.0
2012-05-31 10:30:00,67.17,67.45,66.97,67.16,79900.0,48.0637,48.264,47.9206,48.0565,79900.0
2012-05-31 11:00:00,67.17,67.34,67.0,67.31,51200.0,48.0637,48.1853,47.942,48.1638,51200.0
2012-05-31 11:30:00,67.28,67.56,67.26,67.46,145400.0,48.1424,48.3427,48.1281,48.2712,145400.0
2012-05-31 12:00:00,67.46,67.68,67.42,67.66,119700.0,48.2712,48.4286,48.2426,48.4143,119700.0
2012-05-31 12:30:00,67.66,67.75,67.58,67.68,74200.0,48.4143,48.4787,48.357,48.4286,74200.0
2012-05-31 13:00:00,67.69,67.99,67.69,67.72,95100.0,48.4358,48.6504,48.4358,48.4572,95100.0
2012-05-31 13:30:00,67.71,67.78,67.57,67.78,101300.0,48.4501,48.5002,48.3499,48.5002,101300.0
2012-05-31 14:00:00,67.77,67.85,67.74,67.82,46000.0,48.493,48.5502,48.4715,48.5288,46000.0
2012-05-31 14:30:00,67.82,67.92,67.79,67.9,36600.0,48.5288,48.6003,48.5073,48.586,36600.0
2012-05-31 15:00:00,67.88,68.02,67.77,67.99,37900.0,48.5717,48.6719,48.493,48.6504,37900.0
2012-05-31 15:30:00,68.01,68.01,67.69,67.69,97800.0,48.6647,48.6647,48.4358,48.4358,97800.0
2012-06-01 09:30:00,65.75,66.03,65.61,65.74,617200.0,47.0476,47.2479,46.9474,47.0404,617200.0
2012-06-01 10:00:00,65.77,66.14,65.48,65.59,375800.0,47.0619,47.3267,46.8544,46.9331,375800.0
2012-06-01 10:30:00,65.59,65.59,65.14,65.2,216500.0,46.9331,46.9331,46.6111,46.654,216500.0
2012-06-01 11:00:00,65.22,65.77,64.99,65.73,258300.0,46.6683,47.0619,46.5038,47.0333,258300.0
2012-06-01 11:30:00,65.73,66.06,65.63,66.06,99200.0,47.0333,47.2694,46.9617,47.2694,99200.0
2012-06-01 12:00:00,66.05,66.05,65.5,65.52,120400.0,47.2623,47.2623,46.8687,46.883,120400.0
2012-06-01 12:30:00,65.51,65.69,65.51,65.57,50600.0,46.8759,47.0047,46.8759,46.9188,50600.0
2012-06-01 13:00:00,65.57,65.74,65.51,65.55,69200.0,46.9188,47.0404,46.8759,46.9045,69200.0
2012-06-01 13:30:00,65.57,65.64,65.51,65.53,62500.0,46.9188,46.9689,46.8759,46.8902,62500.0
2012-06-01 14:00:00,65.53,65.63,65.4,65.5,113700.0,46.8902,46.9617,46.7971,46.8687,113700.0
2012-06-01 14:30:00,65.51,65.77,65.48,65.61,98100.0,46.8759,47.0619,46.8544,46.9474,98100.0
2012-06-01 15:00:00,65.61,65.68,65.52,65.58,118100.0,46.9474,46.9975,46.883,46.9259,118100.0
2012-06-01 15:30:00,65.58,65.69,65.5,65.6,260900.0,46.9259,47.0047,46.8687,46.9403,260900.0
2012-06-04 09:30:00,66.06,66.5,66.04,66.07,214300.0,47.2694,47.5843,47.2551,47.2766,214300.0
2012-06-04 10:00:00,66.05,66.33,65.87,66.06,135500.0,47.2623,47.4626,47.1335,47.2694,135500.0
2012-06-04 10:30:00,66.1,66.23,65.81,66.19,87800.0,47.298,47.3911,47.0905,47.3624,87800.0
2012-06-04 11:00:00,66.18,66.23,65.9,65.96,100200.0,47.3553,47.3911,47.1549,47.1979,100200.0
2012-06-04 11:30:00,65.96,66.06,65.87,65.91,61200.0,47.1979,47.2694,47.1335,47.1621,61200.0
2012-06-04 12:00:00,65.9,65.94,65.78,65.79,26900.0,47.1549,47.1835,47.0691,47.0762,26900.0
2012-06-04 12:30:00,65.78,65.84,65.66,65.67,29400.0,47.0691,47.112,46.9832,46.9903,29400.0
2012-06-04 13:00:00,65.68,65.75,65.62,65.66,146200.0,46.9975,47.0476,46.9546,46.9832,146200.0
2012-06-04 13:30:00,65.68,65.9,65.63,65.75,144200.0,46.9975,47.1549,46.9617,47.0476,144200.0
2012-06-04 14:00:00,65.73,65.8,65.63,65.8,67200.0,47.0333,47.0834,46.9617,47.0834,67200.0
2012-06-04 14:30:00,65.81,65.93,65.72,65.83,41700.0,47.0905,47.1764,47.0261,47.1048,41700.0
2012-06-04 15:00:00,65.84,65.86,65.71,65.84,44700.0,47.112,47.1263,47.019,47.112,44700.0
2012-06-04 15:30:00,65.84,65.98,65.73,65.98,154500.0,47.112,47.2122,47.0333,47.2122,154500.0
2012-06-05 09:30:00,65.71,65.99,65.7,65.76,175500.0,47.019,47.2193,47.0118,47.0547,175500.0
2012-06-05 10:00:00,65.8,65.95,65.58,65.7,167100.0,47.0834,47.1907,46.9259,47.0118,167100.0
2012-06-05 10:30:00,65.73,65.82,65.55,65.77,71700.0,47.0333,47.0977,46.9045,47.0619,71700.0
2012-06-05 11:00:00,65.73,65.98,65.73,65.84,69400.0,47.0333,47.2122,47.0333,47.112,69400.0
2012-06-05 11:30:00,65.85,65.95,65.65,65.71,55500.0,47.1191,47.1907,46.976,47.019,55500.0
2012-06-05 12:00:00,65.69,65.81,65.59,65.7,42800.0,47.0047,47.0905,46.9331,47.0118,42800.0
2012-06-05 12:30:00,65.7,65.83,65.68,65.81,86200.0,47.0118,47.1048,46.9975,47.0905,86200.0
2012-06-05 13:00:00,65.82,65.92,65.77,65.9,31900.0,47.0977,47.1692,47.0619,47.1549,31900.0
2012-06-05 13:30:00,65.89,65.95,65.83,65.94,60600.0,47.1478,47.1907,47.1048,47.1835,60600.0
2012-06-05 14:00:00,65.94,65.98,65.84,65.95,48700.0,47.1835,47.2122,47.112,47.1907,48700.0
2012-06-05 14:30:00,65.94,66.01,65.93,65.99,64200.0,47.1835,47.2336,47.1764,47.2193,64200.0
2012-06-05 15:00:00,65.99,66.02,65.92,65.97,73100.0,47.2193,47.2408,47.1692,47.205,73100.0
2012-06-05 15:30:00,65.95,66.12,65.95,66.01,163400.0,47.1907,47.3123,47.1907,47.2336,163400.0
2012-06-06 09:30:00,67.06,67.37,66.82,67.26,140500.0,47.985,48.2068,47.8132,48.1281,140500.0
2012-06-06 10:00:00,67.27,67.41,67.09,67.1,128300.0,48.1352,48.2354,48.0064,48.0136,128300.0
2012-06-06 10:30:00,67.1,67.31,67.07,67.21,71500.0,48.0136,48.1638,47.9921,48.0923,71500.0
2012-06-06 11:00:00,67.21,67.75,67.06,67.66,107700.0,48.0923,48.4787,47.985,48.4143,107700.0
2012-06-06 11:30:00,67.66,67.66,67.37,67.49,70500.0,48.4143,48.4143,48.2068,48.2926,70500.0
2012-06-06 12:00:00,67.5,67.83,67.5,67.73,52800.0,48.2998,48.5359,48.2998,48.4644,52800.0
2012-06-06 12:30:00,67.71,67.78,67.68,67.73,22000.0,48.4501,48.5002,48.4286,48.4644,22000.0
2012-06-06 13:00:00,67.73,67.76,67.63,67.76,12200.0,48.4644,48.4858,48.3928,48.4858,12200.0
2012-06-06 13:30:00,67.79,67.79,67.61,67.62,18200.0,48.5073,48.5073,48.3785,48.3857,18200.0
2012-06-06 14:00:00,67.62,67.74,67.56,67.73,52700.0,48.3857,48.4715,48.3427,48.4644,52700.0
2012-06-06 14:30:00,67.73,67.84,67.73,67.76,48800.0,48.4644,48.5431,48.4644,48.4858,48800.0
2012-06-06 15:00:00,67.76,67.85,67.74,67.8,77700.0,48.4858,48.5502,48.4715,48.5145,77700.0
2012-06-06 15:30:00,67.81,68.12,67.73,68.12,236900.0,48.5216,48.7434,48.4644,48.7434,236900.0
2012-06-07 09:30:00,68.62,68.62,67.76,67.76,192600.0,49.1012,49.1012,48.4858,48.4858,192600.0
2012-06-07 10:00:00,67.76,67.85,67.45,67.69,93700.0,48.4858,48.5502,48.264,48.4358,93700.0
2012-06-07 10:30:00,67.69,67.69,67.23,67.51,67900.0,48.4358,48.4358,48.1066,48.307,67900.0
2012-06-07 11:00:00,67.48,67.51,67.2,67.23,77800.0,48.2855,48.307,48.0851,48.1066,77800.0
2012-06-07 11:30:00,67.22,67.43,67.22,67.33,46900.0,48.0994,48.2497,48.0994,48.1782,46900.0
2012-06-07 12:00:00,67.32,67.55,67.21,67.55,42800.0,48.171,48.3356,48.0923,48.3356,42800.0
2012-06-07 12:30:00,67.55,67.55,67.35,67.46,33600.0,48.3356,48.3356,48.1925,48.2712,33600.0
2012-06-07 13:00:00,67.43,67.72,67.41,67.72,49900.0,48.2497,48.4572,48.2354,48.4572,49900.0
2012-06-07 13:30:00,67.72,67.76,67.62,67.64,91600.0,48.4572,48.4858,48.3857,48.4,91600.0
2012-06-07 14:00:00,67.64,67.68,67.52,67.52,116800.0,48.4,48.4286,48.3141,48.3141,116800.0
2012-06-07 14:30:00,67.52,67.64,67.5,67.57,181000.0,48.3141,48.4,48.2998,48.3499,181000.0
2012-06-07 15:00:00,67.57,67.66,67.38,67.56,66600.0,48.3499,48.4143,48.2139,48.3427,66600.0
2012-06-07 15:30:00,67.54,67.64,67.47,67.6,254900.0,48.3284,48.4,48.2783,48.3714,254900.0
2012-06-08 09:30:00,67.65,67.83,67.51,67.81,140600.0,48.4071,48.5359,48.307,48.5216,140600.0
2012-06-08 10:00:00,67.85,68.01,67.81,67.88,82000.0,48.5502,48.6647,48.5216,48.5717,82000.0
2012-06-08 10:30:00,67.86,67.92,67.72,67.86,158800.0,48.5574,48.6003,48.4572,48.5574,158800.0
2012-06-08 11:00:00,67.88,68.02,67.76,67.86,186100.0,48.5717,48.6719,48.4858,48.5574,186100.0
2012-06-08 11:30:00,67.87,67.95,67.84,67.85,132300.0,48.5646,48.6218,48.5431,48.5502,132300.0
2012-06-08 12:00:00,67.87,67.98,67.84,67.89,47200.0,48.5646,48.6433,48.5431,48.5789,47200.0
2012-06-08 12:30:00,67.9,67.95,67.88,67.91,27500.0,48.586,48.6218,48.5717,48.5932,27500.0
2012-06-08 13:00:00,67.91,68.04,67.87,67.95,78100.0,48.5932,48.6862,48.5646,48.6218,78100.0
2012-06-08 13:30:00,67.94,67.99,67.87,67.99,96700.0,48.6146,48.6504,48.5646,48.6504,96700.0
2012-06-08 14:00:00,67.96,68.0,67.94,67.95,46400.0,48.629,48.6576,48.6146,48.6218,46400.0
2012-06-08 14:30:00,67.94,68.02,67.92,67.98,46300.0,48.6146,48.6719,48.6003,48.6433,46300.0
2012-06-08 15:00:00,67.97,67.98,67.87,67.9,114100.0,48.6361,48.6433,48.5646,48.586,114100.0
2012-06-08 15:30:00,67.88,68.13,67.82,68.13,350300.0,48.5717,48.7506,48.5288,48.7506,350300.0
2012-06-11 09:30:00,68.36,68.42,68.09,68.15,225800.0,48.9152,48.9581,48.722,48.7649,225800.0
2012-06-11 10:00:00,68.19,68.57,68.12,68.37,215800.0,48.7935,49.0654,48.7434,48.9223,215800.0
2012-06-11 10:30:00,68.36,68.46,68.05,68.17,151600.0,48.9152,48.9867,48.6934,48.7792,151600.0
2012-06-11 11:00:00,68.15,68.23,67.74,67.83,149000.0,48.7649,48.8222,48.4715,48.5359,149000.0
2012-06-11 11:30:00,67.79,68.0,67.79,68.0,65000.0,48.5073,48.6576,48.5073,48.6576,65000.0
2012-06-11 12:00:00,67.98,68.09,67.83,67.87,84100.0,48.6433,48.722,48.5359,48.5646,84100.0
2012-06-11 12:30:00,67.87,67.98,67.8,67.98,62500.0,48.5646,48.6433,48.5145,48.6433,62500.0
2012-06-11 13:00:00,68.0,68.06,67.96,67.99,57300.0,48.6576,48.7005,48.629,48.6504,57300.0
2012-06-11 13:30:00,67.98,68.03,67.92,67.97,36000.0,48.6433,48.679,48.6003,48.6361,36000.0
2012-06-11 14:00:00,67.97,67.97,67.7,67.7,56600.0,48.6361,48.6361,48.4429,48.4429,56600.0
2012-06-11 14:30:00,67.7,67.83,67.7,67.74,67000.0,48.4429,48.5359,48.4429,48.4715,67000.0
2012-06-11 15:00:00,67.75,67.76,67.47,67.48,91200.0,48.4787,48.4858,48.2783,48.2855,91200.0
2012-06-11 15:30:00,67.49,67.54,67.13,67.2,206200.0,48.2926,48.3284,48.0351,48.0851,206200.0
2012-06-12 09:30:00,68.41,68.75,68.27,68.54,149400.0,48.951,49.1942,48.8508,49.044,149400.0
2012-06-12 10:00:00,68.55,68.61,67.76,68.02,130000.0,49.0511,49.0941,48.4858,48.6719,130000.0
2012-06-12 10:30:00,68.04,68.42,67.99,68.18,166800.0,48.6862,48.9581,48.6504,48.7864,166800.0
2012-06-12 11:00:00,68.18,68.74,68.18,68.63,208600.0,48.7864,49.1871,48.7864,49.1084,208600.0
2012-06-12 11:30:00,68.62,68.74,68.58,68.62,75900.0,49.1012,49.1871,49.0726,49.1012,75900.0
2012-06-12 12:00:00,68.64,68.68,68.55,68.63,31300.0,49.1155,49.1442,49.0511,49.1084,31300.0
2012-06-12 12:30:00,68.63,68.88,68.63,68.75,57200.0,49.1084,49.2873,49.1084,49.1942,57200.0
2012-06-12 13:00:00,68.73,68.79,68.62,68.75,73400.0,49.1799,49.2229,49.1012,49.1942,73400.0
2012-06-12 13:30:00,68.76,68.84,68.65,68.67,26500.0,49.2014,49.2586,49.1227,49.137,26500.0
2012-06-12 14:00:00,68.67,68.82,68.66,68.72,101100.0,49.137,49.2443,49.1298,49.1728,101100.0
2012-06-12 14:30:00,68.69,68.83,68.66,68.71,64600.0,49.1513,49.2515,49.1298,49.1656,64600.0
2012-06-12 15:00:00,68.7,68.85,68.64,68.8,114100.0,49.1585,49.2658,49.1155,49.23,114100.0
2012-06-12 15:30:00,68.8,69.11,68.7,68.99,284900.0,49.23,49.4518,49.1585,49.366,284900.0
2012-06-13 09:30:00,69.97,69.97,69.32,69.44,370700.0,50.0672,50.0672,49.6021,49.688,370700.0
2012-06-13 10:00:00,69.44,69.68,69.41,69.59,247100.0,49.688,49.8597,49.6665,49.7953,247100.0
2012-06-13 10:30:00,69.61,70.03,69.57,69.94,241900.0,49.8096,50.1102,49.781,50.0458,241900.0
2012-06-13 11:00:00,69.96,70.25,69.91,70.14,196100.0,50.0601,50.2676,50.0243,50.1889,196100.0
2012-06-13 11:30:00,70.11,70.4,70.07,70.19,116100.0,50.1674,50.3749,50.1388,50.2246,116100.0
2012-06-13 12:00:00,70.19,70.26,69.98,70.14,127800.0,50.2246,50.2747,50.0744,50.1889,127800.0
2012-06-13 12:30:00,70.14,70.26,70.11,70.19,45200.0,50.1889,50.2747,50.1674,50.2246,45200.0
2012-06-13 13:00:00,70.19,70.21,70.11,70.18,52600.0,50.2246,50.239,50.1674,50.2175,52600.0
2012-06-13 13:30:00,70.18,70.22,70.09,70.13,53800.0,50.2175,50.2461,50.1531,50.1817,53800.0
2012-06-13 14:00:00,70.11,70.16,69.95,69.98,59500.0,50.1674,50.2032,50.0529,50.0744,59500.0
2012-06-13 14:30:00,69.99,70.0,69.82,69.93,99600.0,50.0815,50.0887,49.9599,50.0386,99600.0
2012-06-13 15:00:00,69.94,70.0,69.71,69.78,130300.0,50.0458,50.0887,49.8812,49.9313,130300.0
2012-06-13 15:30:00,69.78,69.96,69.76,69.94,212500.0,49.9313,50.0601,49.917,50.0458,212500.0
2012-06-14 09:30:00,70.71,71.06,70.6,70.99,171600.0,50.5967,50.8472,50.518,50.7971,171600.0
2012-06-14 10:00:00,71.01,71.22,70.96,71.16,157200.0,50.8114,50.9617,50.7756,50.9187,157200.0
2012-06-14 10:30:00,71.15,71.18,70.88,71.06,146300.0,50.9116,50.933,50.7184,50.8472,146300.0
2012-06-14 11:00:00,71.06,71.16,70.92,71.07,98600.0,50.8472,50.9187,50.747,50.8543,98600.0
2012-06-14 11:30:00,71.08,71.18,71.03,71.03,89500.0,50.8615,50.933,50.8257,50.8257,89500.0
2012-06-14 12:00:00,71.06,71.12,70.98,71.03,69300.0,50.8472,50.8901,50.7899,50.8257,69300.0
2012-06-14 12:30:00,71.02,71.29,70.98,71.16,69000.0,50.8186,51.0117,50.7899,50.9187,69000.0
2012-06-14 13:00:00,71.16,71.24,70.98,71.02,40900.0,50.9187,50.976,50.7899,50.8186,40900.0
2012-06-14 13:30:00,71.0,71.27,70.97,71.12,97900.0,50.8042,50.9974,50.7828,50.8901,97900.0
2012-06-14 14:00:00,71.12,71.36,71.1,71.24,93200.0,50.8901,51.0618,50.8758,50.976,93200.0
2012-06-14 14:30:00,71.21,71.27,71.12,71.22,49300.0,50.9545,50.9974,50.8901,50.9617,49300.0
2012-06-14 15:00:00,71.2,71.74,71.19,71.39,220600.0,50.9473,51.3337,50.9402,51.0833,220600.0
2012-06-14 15:30:00,71.39,71.58,71.29,71.32,318300.0,51.0833,51.2193,51.0117,51.0332,318300.0
2012-06-15 09:30:00,71.13,71.25,70.78,70.99,164100.0,50.8973,50.9831,50.6468,50.7971,164100.0
2012-06-15 10:00:00,70.99,71.15,70.94,71.0,144500.0,50.7971,50.9116,50.7613,50.8042,144500.0
2012-06-15 10:30:00,71.02,71.15,70.9,71.05,93500.0,50.8186,50.9116,50.7327,50.84,93500.0
2012-06-15 11:00:00,71.06,71.12,70.85,70.96,104700.0,50.8472,50.8901,50.6969,50.7756,104700.0
2012-06-15 11:30:00,70.98,71.19,70.97,71.11,72300.0,50.7899,50.9402,50.7828,50.8829,72300.0
2012-06-15 12:00:00,71.09,71.16,70.96,70.99,34100.0,50.8686,50.9187,50.7756,50.7971,34100.0
2012-06-15 12:30:00,71.0,71.02,70.93,71.0,22000.0,50.8042,50.8186,50.7542,50.8042,22000.0
2012-06-15 13:00:00,70.99,71.12,70.87,71.02,43400.0,50.7971,50.8901,50.7112,50.8186,43400.0
2012-06-15 13:30:00,71.01,71.05,70.94,71.02,26400.0,50.8114,50.84,50.7613,50.8186,26400.0
2012-06-15 14:00:00,71.01,71.07,70.93,70.97,64700.0,50.8114,50.8543,50.7542,50.7828,64700.0
2012-06-15 14:30:00,70.97,70.99,70.71,70.71,90600.0,50.7828,50.7971,50.5967,50.5967,90600.0
2012-06-15 15:00:00,70.72,70.85,70.72,70.81,48000.0,50.6039,50.6969,50.6039,50.6683,48000.0
2012-06-15 15:30:00,70.82,70.97,70.77,70.97,125400.0,50.6754,50.7828,50.6397,50.7828,125400.0
2012-06-18 09:30:00,70.44,70.51,70.28,70.5,150700.0,50.4035,50.4536,50.289,50.4465,150700.0
2012-06-18 10:00:00,70.54,70.88,70.44,70.75,53300.0,50.4751,50.7184,50.4035,50.6254,53300.0
2012-06-18 10:30:00,70.74,70.99,70.62,70.74,91500.0,50.6182,50.7971,50.5323,50.6182,91500.0
2012-06-18 11:00:00,70.77,70.78,70.39,70.58,84000.0,50.6397,50.6468,50.3678,50.5037,84000.0
2012-06-18 11:30:00,70.61,70.74,70.54,70.74,47400.0,50.5252,50.6182,50.4751,50.6182,47400.0
2012-06-18 12:00:00,70.72,70.73,70.61,70.65,43300.0,50.6039,50.611,50.5252,50.5538,43300.0
2012-06-18 12:30:00,70.66,70.71,70.6,70.6,25800.0,50.561,50.5967,50.518,50.518,25800.0
2012-06-18 13:00:00,70.6,70.69,70.58,70.65,27500.0,50.518,50.5824,50.5037,50.5538,27500.0
2012-06-18 13:30:00,70.64,70.78,70.6,70.73,55300.0,50.5466,50.6468,50.518,50.611,55300.0
2012-06-18 14:00:00,70.73,70.9,70.7,70.83,58800.0,50.611,50.7327,50.5896,50.6826,58800.0
2012-06-18 14:30:00,70.85,70.92,70.84,70.89,42300.0,50.6969,50.747,50.6898,50.7255,42300.0
2012-06-18 15:00:00,70.89,70.95,70.87,70.93,104400.0,50.7255,50.7685,50.7112,50.7542,104400.0
2012-06-18 15:30:00,70.93,70.96,70.72,70.78,128100.0,50.7542,50.7756,50.6039,50.6468,128100.0
2012-06-19 09:30:00,70.17,70.71,70.17,70.71,99500.0,50.2103,50.5967,50.2103,50.5967,99500.0
2012-06-19 10:00:00,70.7,71.2,70.63,71.13,39100.0,50.5896,50.9473,50.5395,50.8973,39100.0
2012-06-19 10:30:00,71.13,71.63,71.13,71.6,46200.0,50.8973,51.255,50.8973,51.2336,46200.0
2012-06-19 11:00:00,71.58,71.78,71.46,71.56,42500.0,51.2193,51.3624,51.1334,51.2049,42500.0
2012-06-19 11:30:00,71.59,71.64,71.55,71.59,31500.0,51.2264,51.2622,51.1978,51.2264,31500.0
2012-06-19 12:00:00,71.59,71.6,71.49,71.58,26600.0,51.2264,51.2336,51.1549,51.2193,26600.0
2012-06-19 12:30:00,71.59,71.62,71.58,71.6,10000.0,51.2264,51.2479,51.2193,51.2336,10000.0
2012-06-19 13:00:00,71.62,71.8,71.61,71.77,16000.0,51.2479,51.3767,51.2407,51.3552,16000.0
2012-06-19 13:30:00,71.8,71.81,71.73,71.76,15200.0,51.3767,51.3838,51.3266,51.3481,15200.0
2012-06-19 14:00:00,71.76,71.78,71.6,71.6,23500.0,51.3481,51.3624,51.2336,51.2336,23500.0
2012-06-19 14:30:00,71.6,71.61,71.41,71.44,20300.0,51.2336,51.2407,51.0976,51.1191,20300.0
2012-06-19 15:00:00,71.46,71.49,71.37,71.4,45500.0,51.1334,51.1549,51.069,51.0905,45500.0
2012-06-19 15:30:00,71.4,71.41,71.26,71.3,114900.0,51.0905,51.0976,50.9903,51.0189,114900.0
2012-06-20 09:30:00,69.67,69.96,69.67,69.92,240600.0,49.8526,50.0601,49.8526,50.0314,240600.0
2012-06-20 10:00:00,69.92,70.44,69.92,70.32,54000.0,50.0314,50.4035,50.0314,50.3177,54000.0
2012-06-20 10:30:00,70.32,70.36,70.09,70.34,44200.0,50.3177,50.3463,50.1531,50.332,44200.0
2012-06-20 11:00:00,70.37,70.43,70.11,70.21,58700.0,50.3534,50.3964,50.1674,50.239,58700.0
2012-06-20 11:30:00,70.21,70.32,70.16,70.24,49500.0,50.239,50.3177,50.2032,50.2604,49500.0
2012-06-20 12:00:00,70.23,70.26,70.1,70.14,27700.0,50.2533,50.2747,50.1602,50.1889,27700.0
2012-06-20 12:30:00,70.11,70.28,69.73,70.28,49900.0,50.1674,50.289,49.8955,50.289,49900.0
2012-06-20 13:00:00,70.26,70.64,70.26,70.47,42200.0,50.2747,50.5466,50.2747,50.425,42200.0
2012-06-20 13:30:00,70.47,70.51,70.4,70.49,40100.0,50.425,50.4536,50.3749,50.4393,40100.0
2012-06-20 14:00:00,70.49,70.63,70.34,70.36,63200.0,50.4393,50.5395,50.332,50.3463,63200.0
2012-06-20 14:30:00,70.36,70.45,70.1,70.15,63600.0,50.3463,50.4107,50.1602,50.196,63600.0
2012-06-20 15:00:00,70.15,70.19,69.98,70.17,93800.0,50.196,50.2246,50.0744,50.2103,93800.0
2012-06-20 15:30:00,70.16,70.29,70.08,70.18,145900.0,50.2032,50.2962,50.1459,50.2175,145900.0
2012-06-21 09:30:00,70.81,70.89,70.52,70.63,51900.0,50.6683,50.7255,50.4608,50.5395,51900.0
2012-06-21 10:00:00,70.65,70.65,70.26,70.57,41400.0,50.5538,50.5538,50.2747,50.4966,41400.0
2012-06-21 10:30:00,70.58,70.78,70.52,70.64,53300.0,50.5037,50.6468,50.4608,50.5466,53300.0
2012-06-21 11:00:00,70.64,70.65,70.21,70.21,41000.0,50.5466,50.5538,50.239,50.239,41000.0
2012-06-21 11:30:00,70.23,70.3,70.11,70.27,35700.0,50.2533,50.3034,50.1674,50.2819,35700.0
2012-06-21 12:00:00,70.29,70.29,70.05,70.07,47000.0,50.2962,50.2962,50.1245,50.1388,47000.0
2012-06-21 12:30:00,70.08,70.16,70.01,70.14,26500.0,50.1459,50.2032,50.0958,50.1889,26500.0
2012-06-21 13:00:00,70.13,70.22,70.09,70.09,44200.0,50.1817,50.2461,50.1531,50.1531,44200.0
2012-06-21 13:30:00,70.09,70.14,69.92,70.04,18700.0,50.1531,50.1889,50.0314,50.1173,18700.0
2012-06-21 14:00:00,70.0,70.04,69.71,69.78,30500.0,50.0887,50.1173,49.8812,49.9313,30500.0
2012-06-21 14:30:00,69.78,69.9,69.76,69.85,34400.0,49.9313,50.0171,49.917,49.9814,34400.0
2012-06-21 15:00:00,69.85,69.86,69.6,69.7,54000.0,49.9814,49.9885,49.8025,49.874,54000.0
2012-06-21 15:30:00,69.69,69.76,69.41,69.45,167400.0,49.8669,49.917,49.6665,49.6951,167400.0
2012-06-22 09:30:00,70.03,70.04,69.52,69.81,148100.0,50.1102,50.1173,49.7452,49.9527,148100.0
2012-06-22 10:00:00,69.82,69.94,69.72,69.77,79900.0,49.9599,50.0458,49.8883,49.9241,79900.0
2012-06-22 10:30:00,69.76,70.06,69.69,69.99,60100.0,49.917,50.1316,49.8669,50.0815,60100.0
2012-06-22 11:00:00,69.98,70.0,69.68,69.68,130800.0,50.0744,50.0887,49.8597,49.8597,130800.0
2012-06-22 11:30:00,69.71,69.98,69.71,69.97,56800.0,49.8812,50.0744,49.8812,50.0672,56800.0
2012-06-22 12:00:00,69.97,70.06,69.96,70.04,47000.0,50.0672,50.1316,50.0601,50.1173,47000.0
2012-06-22 12:30:00,70.03,70.17,70.03,70.11,22400.0,50.1102,50.2103,50.1102,50.1674,22400.0
2012-06-22 13:00:00,70.1,70.19,70.08,70.16,23400.0,50.1602,50.2246,50.1459,50.2032,23400.0
2012-06-22 13:30:00,70.16,70.24,70.12,70.17,38600.0,50.2032,50.2604,50.1746,50.2103,38600.0
2012-06-22 14:00:00,70.17,70.31,70.17,70.29,26700.0,50.2103,50.3105,50.2103,50.2962,26700.0
2012-06-22 14:30:00,70.27,70.35,70.25,70.29,27900.0,50.2819,50.3391,50.2676,50.2962,27900.0
2012-06-22 15:00:00,70.29,70.33,70.11,70.17,35100.0,50.2962,50.3248,50.1674,50.2103,35100.0
2012-06-22 15:30:00,70.18,70.44,70.18,70.28,153700.0,50.2175,50.4035,50.2175,50.289,153700.0
2012-06-25 09:30:00,71.52,71.56,71.24,71.45,219700.0,51.1763,51.2049,50.976,51.1262,219700.0
2012-06-25 10:00:00,71.44,71.76,70.74,70.8,446800.0,51.1191,51.3481,50.6182,50.6611,446800.0
2012-06-25 10:30:00,70.77,71.19,70.04,70.73,433300.0,50.6397,50.9402,50.1173,50.611,433300.0
2012-06-25 11:00:00,70.77,70.83,69.31,70.72,19900.0,50.6397,50.6826,49.595,50.6039,19900.0
2012-06-25 11:30:00,70.7,71.01,70.59,70.67,76500.0,50.5896,50.8114,50.5109,50.5681,76500.0
2012-06-25 12:00:00,70.67,71.01,70.6,71.0,41800.0,50.5681,50.8114,50.518,50.8042,41800.0
2012-06-25 12:30:00,71.0,71.07,70.9,71.0,70700.0,50.8042,50.8543,50.7327,50.8042,70700.0
2012-06-25 13:00:00,71.0,71.0,70.83,70.92,41900.0,50.8042,50.8042,50.6826,50.747,41900.0
2012-06-25 13:30:00,70.91,70.98,70.79,70.9,58100.0,50.7398,50.7899,50.654,50.7327,58100.0
2012-06-25 14:00:00,70.9,70.95,70.83,70.85,52800.0,50.7327,50.7685,50.6826,50.6969,52800.0
2012-06-25 14:30:00,70.87,70.9,70.76,70.79,61300.0,50.7112,50.7327,50.6325,50.654,61300.0
2012-06-25 15:00:00,70.79,70.93,70.78,70.84,93800.0,50.654,50.7542,50.6468,50.6898,93800.0
2012-06-25 15:30:00,70.85,70.91,70.76,70.84,160100.0,50.6969,50.7398,50.6325,50.6898,160100.0
2012-06-26 09:30:00,72.17,72.48,72.06,72.33,301200.0,51.6414,51.8633,51.5627,51.7559,301200.0
2012-06-26 10:00:00,72.33,72.59,72.1,72.12,194500.0,51.7559,51.942,51.5913,51.6057,194500.0
2012-06-26 10:30:00,72.12,72.26,72.0,72.12,150200.0,51.6057,51.7058,51.5198,51.6057,150200.0
2012-06-26 11:00:00,72.11,72.23,71.79,72.03,175200.0,51.5985,51.6844,51.3695,51.5413,175200.0
2012-06-26 11:30:00,72.05,72.38,72.05,72.36,44500.0,51.5556,51.7917,51.5556,51.7774,44500.0
2012-06-26 12:00:00,72.37,72.43,72.33,72.34,46800.0,51.7845,51.8275,51.7559,51.7631,46800.0
2012-06-26 12:30:00,72.36,72.41,72.32,72.36,60200.0,51.7774,51.8132,51.7488,51.7774,60200.0
2012-06-26 13:00:00,72.37,72.48,72.33,72.35,52800.0,51.7845,51.8633,51.7559,51.7702,52800.0
2012-06-26 13:30:00,72.36,72.53,72.36,72.5,49500.0,51.7774,51.899,51.7774,51.8776,49500.0
2012-06-26 14:00:00,72.5,72.65,72.5,72.63,40700.0,51.8776,51.9849,51.8776,51.9706,40700.0
2012-06-26 14:30:00,72.63,72.7,72.51,72.54,77000.0,51.9706,52.0207,51.8847,51.9062,77000.0
2012-06-26 15:00:00,72.55,72.75,72.55,72.72,95000.0,51.9133,52.0565,51.9133,52.035,95000.0
2012-06-26 15:30:00,72.73,72.83,72.63,72.63,248200.0,52.0421,52.1137,51.9706,51.9706,248200.0
2012-06-27 09:30:00,72.73,72.84,72.45,72.67,206300.0,52.0421,52.1209,51.8418,51.9992,206300.0
2012-06-27 10:00:00,72.64,72.93,72.5,72.8,153500.0,51.9777,52.1853,51.8776,52.0922,153500.0
2012-06-27 10:30:00,72.79,72.88,72.72,72.78,114700.0,52.0851,52.1495,52.035,52.0779,114700.0
2012-06-27 11:00:00,72.78,72.99,72.65,72.83,104900.0,52.0779,52.2282,51.9849,52.1137,104900.0
2012-06-27 11:30:00,72.81,73.12,72.8,73.1,90100.0,52.0994,52.3212,52.0922,52.3069,90100.0
2012-06-27 12:00:00,73.1,73.22,73.1,73.17,68100.0,52.3069,52.3928,52.3069,52.357,68100.0
2012-06-27 12:30:00,73.16,73.26,73.06,73.13,42600.0,52.3498,52.4214,52.2783,52.3284,42600.0
2012-06-27 13:00:00,73.15,73.28,73.13,73.26,63400.0,52.3427,52.4357,52.3284,52.4214,63400.0
2012-06-27 13:30:00,73.25,73.33,73.22,73.3,90200.0,52.4142,52.4715,52.3928,52.45,90200.0
2012-06-27 14:00:00,73.3,73.43,73.25,73.43,122300.0,52.45,52.543,52.4142,52.543,122300.0
2012-06-27 14:30:00,73.43,73.58,73.4,73.54,132200.0,52.543,52.6504,52.5216,52.6217,132200.0
2012-06-27 15:00:00,73.54,73.58,73.33,73.38,148400.0,52.6217,52.6504,52.4715,52.5073,148400.0
2012-06-27 15:30:00,73.38,73.58,73.31,73.33,353100.0,52.5073,52.6504,52.4572,52.4715,353100.0
2012-06-28 09:30:00,72.53,72.7,72.23,72.67,110200.0,51.899,52.0207,51.6844,51.9992,110200.0
2012-06-28 10:00:00,72.72,73.28,72.54,73.02,102600.0,52.035,52.4357,51.9062,52.2497,102600.0
2012-06-28 10:30:00,73.02,73.02,72.56,72.71,51500.0,52.2497,52.2497,51.9205,52.0278,51500.0
2012-06-28 11:00:00,72.73,73.3,72.69,73.29,61600.0,52.0421,52.45,52.0135,52.4429,61600.0
2012-06-28 11:30:00,73.23,73.42,73.17,73.22,66000.0,52.3999,52.5359,52.357,52.3928,66000.0
2012-06-28 12:00:00,73.21,73.27,73.15,73.16,19400.0,52.3856,52.4285,52.3427,52.3498,19400.0
2012-06-28 12:30:00,73.16,73.19,73.06,73.1,37600.0,52.3498,52.3713,52.2783,52.3069,37600.0
2012-06-28 13:00:00,73.11,73.17,73.07,73.12,40900.0,52.3141,52.357,52.2854,52.3212,40900.0
2012-06-28 13:30:00,73.12,73.14,73.02,73.06,34200.0,52.3212,52.3355,52.2497,52.2783,34200.0
2012-06-28 14:00:00,73.06,73.11,72.99,73.1,52100.0,52.2783,52.3141,52.2282,52.3069,52100.0
2012-06-28 14:30:00,73.09,73.38,73.09,73.36,84700.0,52.2997,52.5073,52.2997,52.4929,84700.0
2012-06-28 15:00:00,73.36,73.5,73.28,73.38,147100.0,52.4929,52.5931,52.4357,52.5073,147100.0
2012-06-28 15:30:00,73.39,73.79,73.34,73.79,240400.0,52.5144,52.8006,52.4786,52.8006,240400.0
2012-06-29 09:30:00,76.82,77.47,76.52,77.45,460100.0,54.9688,55.4339,54.7541,55.4196,460100.0
2012-06-29 10:00:00,77.45,77.86,77.37,77.4,319000.0,55.4196,55.7129,55.3623,55.3838,319000.0
2012-06-29 10:30:00,77.4,77.56,77.25,77.52,207900.0,55.3838,55.4983,55.2764,55.4696,207900.0
2012-06-29 11:00:00,77.5,78.01,77.5,77.88,198100.0,55.4553,55.8203,55.4553,55.7272,198100.0
2012-06-29 11:30:00,77.89,78.06,77.71,77.76,310500.0,55.7344,55.856,55.6056,55.6414,310500.0
2012-06-29 12:00:00,77.75,77.98,77.72,77.96,314000.0,55.6342,55.7988,55.6128,55.7845,314000.0
2012-06-29 12:30:00,77.96,78.1,77.93,78.07,198700.0,55.7845,55.8847,55.763,55.8632,198700.0
2012-06-29 13:00:00,78.07,78.32,77.97,78.29,391800.0,55.8632,56.0421,55.7916,56.0206,391800.0
2012-06-29 13:30:00,78.29,78.35,78.08,78.15,121800.0,56.0206,56.0636,55.8704,55.9204,121800.0
2012-06-29 14:00:00,78.15,78.4,78.15,78.4,230500.0,55.9204,56.0993,55.9204,56.0993,230500.0
2012-06-29 14:30:00,78.4,78.99,78.39,78.99,274500.0,56.0993,56.5215,56.0922,56.5215,274500.0
2012-06-29 15:00:00,78.99,79.59,78.98,79.59,683000.0,56.5215,56.9508,56.5143,56.9508,683000.0
2012-06-29 15:30:00,79.58,79.61,79.34,79.56,905100.0,56.9437,56.9651,56.7719,56.9294,905100.0
2012-07-02 09:30:00,78.8,79.19,78.76,78.96,203800.0,56.3855,56.6646,56.3569,56.5,203800.0
2012-07-02 10:00:00,78.93,79.08,78.73,78.89,190900.0,56.4786,56.5859,56.3355,56.4499,190900.0
2012-07-02 10:30:00,78.88,79.06,78.85,78.9,88200.0,56.4428,56.5716,56.4213,56.4571,88200.0
2012-07-02 11:00:00,78.9,79.03,78.87,78.87,73200.0,56.4571,56.5501,56.4356,56.4356,73200.0
2012-07-02 11:30:00,78.89,79.03,78.81,78.98,55000.0,56.4499,56.5501,56.3927,56.5143,55000.0
2012-07-02 12:00:00,78.96,79.15,78.94,79.15,89700.0,56.5,56.636,56.4857,56.636,89700.0
2012-07-02 12:30:00,79.16,79.25,79.11,79.12,52300.0,56.6431,56.7075,56.6074,56.6145,52300.0
2012-07-02 13:00:00,79.13,79.17,79.06,79.09,100500.0,56.6217,56.6503,56.5716,56.5931,100500.0
2012-07-02 13:30:00,79.07,79.11,78.95,78.99,59300.0,56.5787,56.6074,56.4929,56.5215,59300.0
2012-07-02 14:00:00,78.99,79.07,78.9,78.98,189000.0,56.5215,56.5787,56.4571,56.5143,189000.0
2012-07-02 14:30:00,78.98,79.07,78.89,79.02,89300.0,56.5143,56.5787,56.4499,56.543,89300.0
2012-07-02 15:00:00,79.02,79.19,79.01,79.15,93300.0,56.543,56.6646,56.5358,56.636,93300.0
2012-07-02 15:30:00,79.15,79.35,79.14,79.3,294400.0,56.636,56.7791,56.6288,56.7433,294400.0
2012-07-03 09:30:00,79.18,79.36,79.14,79.27,118200.0,56.6575,56.7863,56.6288,56.7219,118200.0
2012-07-03 10:00:00,79.25,79.34,78.68,78.8,165400.0,56.7075,56.7719,56.2997,56.3855,165400.0
2012-07-03 10:30:00,78.77,79.09,78.77,78.91,72300.0,56.3641,56.5931,56.3641,56.4643,72300.0
2012-07-03 11:00:00,78.94,79.27,78.87,79.23,115800.0,56.4857,56.7219,56.4356,56.6932,115800.0
2012-07-03 11:30:00,79.26,79.52,79.25,79.52,61200.0,56.7147,56.9007,56.7075,56.9007,61200.0
2012-07-03 12:00:00,79.49,79.54,79.41,79.52,65700.0,56.8793,56.9151,56.822,56.9007,65700.0
2012-07-03 12:30:00,79.53,79.57,79.42,79.47,173900.0,56.9079,56.9365,56.8292,56.865,173900.0
2012-07-05 09:30:00,77.94,78.33,77.81,77.97,263300.0,55.7702,56.0492,55.6772,55.7916,263300.0
2012-07-05 10:00:00,77.96,78.04,77.6,77.92,105400.0,55.7845,55.8417,55.5269,55.7559,105400.0
2012-07-05 10:30:00,77.93,78.05,77.82,77.97,83300.0,55.763,55.8489,55.6843,55.7916,83300.0
2012-07-05 11:00:00,77.99,78.03,77.73,77.81,104500.0,55.806,55.8346,55.6199,55.6772,104500.0
2012-07-05 11:30:00,77.81,78.1,77.81,78.08,46400.0,55.6772,55.8847,55.6772,55.8704,46400.0
2012-07-05 12:00:00,78.1,78.3,78.09,78.27,61500.0,55.8847,56.0278,55.8775,56.0063,61500.0
2012-07-05 12:30:00,78.23,78.39,78.23,78.3,33300.0,55.9777,56.0922,55.9777,56.0278,33300.0
2012-07-05 13:00:00,78.3,78.48,78.24,78.45,39700.0,56.0278,56.1566,55.9848,56.1351,39700.0
2012-07-05 13:30:00,78.45,78.57,78.45,78.56,45200.0,56.1351,56.221,56.1351,56.2138,45200.0
2012-07-05 14:00:00,78.56,78.61,78.54,78.6,26100.0,56.2138,56.2496,56.1995,56.2424,26100.0
2012-07-05 14:30:00,78.6,78.65,78.56,78.62,75500.0,56.2424,56.2782,56.2138,56.2568,75500.0
2012-07-05 15:00:00,78.62,78.68,78.46,78.54,118000.0,56.2568,56.2997,56.1423,56.1995,118000.0
2012-07-05 15:30:00,78.54,78.55,78.23,78.24,315700.0,56.1995,56.2067,55.9777,55.9848,315700.0
2012-07-06 09:30:00,77.65,77.99,77.65,77.85,142000.0,55.5627,55.806,55.5627,55.7058,142000.0
2012-07-06 10:00:00,77.92,78.03,77.53,77.65,95800.0,55.7559,55.8346,55.4768,55.5627,95800.0
2012-07-06 10:30:00,77.66,77.74,77.5,77.73,99400.0,55.5698,55.6271,55.4553,55.6199,99400.0
2012-07-06 11:00:00,77.74,77.89,77.4,77.42,101100.0,55.6271,55.7344,55.3838,55.3981,101100.0
2012-07-06 11:30:00,77.45,77.65,77.33,77.57,96600.0,55.4196,55.5627,55.3337,55.5054,96600.0
2012-07-06 12:00:00,77.55,77.74,77.47,77.74,71100.0,55.4911,55.6271,55.4339,55.6271,71100.0
2012-07-06 12:30:00,77.74,77.84,77.71,77.82,38200.0,55.6271,55.6986,55.6056,55.6843,38200.0
2012-07-06 13:00:00,77.86,77.93,77.82,77.83,32400.0,55.7129,55.763,55.6843,55.6915,32400.0
2012-07-06 13:30:00,77.81,77.86,77.65,77.65,57400.0,55.6772,55.7129,55.5627,55.5627,57400.0
2012-07-06 14:00:00,77.65,77.73,77.58,77.62,36300.0,55.5627,55.6199,55.5126,55.5412,36300.0
2012-07-06 14:30:00,77.64,77.73,77.6,77.71,38900.0,55.5555,55.6199,55.5269,55.6056,38900.0
2012-07-06 15:00:00,77.73,77.84,77.64,77.78,61400.0,55.6199,55.6986,55.5555,55.6557,61400.0
2012-07-06 15:30:00,77.79,77.92,77.75,77.76,200300.0,55.6628,55.7559,55.6342,55.6414,200300.0
2012-07-09 09:30:00,77.65,77.84,77.36,77.53,115500.0,55.5627,55.6986,55.3552,55.4768,115500.0
2012-07-09 10:00:00,77.51,77.58,77.13,77.21,168900.0,55.4625,55.5126,55.1906,55.2478,168900.0
2012-07-09 10:30:00,77.21,77.41,77.09,77.36,134900.0,55.2478,55.3909,55.162,55.3552,134900.0
2012-07-09 11:00:00,77.38,77.42,77.02,77.21,62300.0,55.3695,55.3981,55.1119,55.2478,62300.0
2012-07-09 11:30:00,77.19,77.27,76.95,77.1,95200.0,55.2335,55.2908,55.0618,55.1691,95200.0
2012-07-09 12:00:00,77.1,77.24,77.1,77.21,41700.0,55.1691,55.2693,55.1691,55.2478,41700.0
2012-07-09 12:30:00,77.2,77.24,77.15,77.23,25700.0,55.2407,55.2693,55.2049,55.2621,25700.0
2012-07-09 13:00:00,77.24,77.43,77.21,77.42,49800.0,55.2693,55.4052,55.2478,55.3981,49800.0
2012-07-09 13:30:00,77.42,77.73,77.41,77.71,87300.0,55.3981,55.6199,55.3909,55.6056,87300.0
2012-07-09 14:00:00,77.72,77.76,77.66,77.75,86400.0,55.6128,55.6414,55.5698,55.6342,86400.0
2012-07-09 14:30:00,77.75,77.76,77.6,77.75,91000.0,55.6342,55.6414,55.5269,55.6342,91000.0
2012-07-09 15:00:00,77.75,77.84,77.67,77.81,139300.0,55.6342,55.6986,55.577,55.6772,139300.0
2012-07-09 15:30:00,77.79,77.83,77.68,77.75,320200.0,55.6628,55.6915,55.5841,55.6342,320200.0
2012-07-10 09:30:00,78.62,78.9,78.55,78.59,144700.0,56.2568,56.4571,56.2067,56.2353,144700.0
2012-07-10 10:00:00,78.6,78.69,78.24,78.38,59500.0,56.2424,56.3068,55.9848,56.085,59500.0
2012-07-10 10:30:00,78.35,78.54,78.13,78.54,50600.0,56.0636,56.1995,55.9061,56.1995,50600.0
2012-07-10 11:00:00,78.49,78.58,78.19,78.35,75300.0,56.1637,56.2281,55.9491,56.0636,75300.0
2012-07-10 11:30:00,78.33,78.53,78.3,78.51,55200.0,56.0492,56.1924,56.0278,56.178,55200.0
2012-07-10 12:00:00,78.52,78.63,78.41,78.41,21500.0,56.1852,56.2639,56.1065,56.1065,21500.0
2012-07-10 12:30:00,78.38,78.54,78.35,78.49,20700.0,56.085,56.1995,56.0636,56.1637,20700.0
2012-07-10 13:00:00,78.49,78.57,78.42,78.44,16500.0,56.1637,56.221,56.1136,56.128,16500.0
2012-07-10 13:30:00,78.44,78.45,78.31,78.34,34600.0,56.128,56.1351,56.0349,56.0564,34600.0
2012-07-10 14:00:00,78.33,78.39,78.15,78.16,60900.0,56.0492,56.0922,55.9204,55.9276,60900.0
2012-07-10 14:30:00,78.16,78.2,78.04,78.05,60200.0,55.9276,55.9562,55.8417,55.8489,60200.0
2012-07-10 15:00:00,78.04,78.23,78.04,78.05,74800.0,55.8417,55.9777,55.8417,55.8489,74800.0
2012-07-10 15:30:00,78.08,78.36,77.98,78.29,302700.0,55.8704,56.0707,55.7988,56.0206,302700.0
2012-07-11 09:30:00,77.53,77.71,77.25,77.64,169400.0,55.4768,55.6056,55.2764,55.5555,169400.0
2012-07-11 10:00:00,77.64,77.7,77.46,77.57,104500.0,55.5555,55.5984,55.4267,55.5054,104500.0
2012-07-11 10:30:00,77.6,77.63,77.26,77.27,67200.0,55.5269,55.5484,55.2836,55.2908,67200.0
2012-07-11 11:00:00,77.27,77.37,77.1,77.18,105600.0,55.2908,55.3623,55.1691,55.2264,105600.0
2012-07-11 11:30:00,77.22,77.39,77.2,77.25,127300.0,55.255,55.3766,55.2407,55.2764,127300.0
2012-07-11 12:00:00,77.25,77.3,77.0,77.08,46700.0,55.2764,55.3122,55.0976,55.1548,46700.0
2012-07-11 12:30:00,77.09,77.19,77.05,77.19,32700.0,55.162,55.2335,55.1333,55.2335,32700.0
2012-07-11 13:00:00,77.16,77.21,77.1,77.1,28900.0,55.212,55.2478,55.1691,55.1691,28900.0
2012-07-11 13:30:00,77.11,77.31,77.1,77.24,56600.0,55.1763,55.3194,55.1691,55.2693,56600.0
2012-07-11 14:00:00,77.24,77.34,76.79,76.82,77700.0,55.2693,55.3408,54.9473,54.9688,77700.0
2012-07-11 14:30:00,76.81,76.89,76.72,76.81,114500.0,54.9616,55.0188,54.8972,54.9616,114500.0
2012-07-11 15:00:00,76.83,77.07,76.81,76.96,91400.0,54.9759,55.1476,54.9616,55.0689,91400.0
2012-07-11 15:30:00,76.96,77.33,76.89,77.14,163500.0,55.0689,55.3337,55.0188,55.1977,163500.0
2012-07-12 09:30:00,76.69,76.77,76.6,76.74,93500.0,54.8757,54.933,54.8113,54.9115,93500.0
2012-07-12 10:00:00,76.7,76.83,76.64,76.83,197900.0,54.8829,54.9759,54.84,54.9759,197900.0
2012-07-12 10:30:00,76.83,76.98,76.77,76.96,87400.0,54.9759,55.0832,54.933,55.0689,87400.0
2012-07-12 11:00:00,76.97,77.09,76.85,76.85,93700.0,55.0761,55.162,54.9902,54.9902,93700.0
2012-07-12 11:30:00,76.87,76.95,76.8,76.87,76800.0,55.0045,55.0618,54.9544,55.0045,76800.0
2012-07-12 12:00:00,76.87,76.9,76.8,76.88,53900.0,55.0045,55.026,54.9544,55.0117,53900.0
2012-07-12 12:30:00,76.88,76.88,76.68,76.76,36400.0,55.0117,55.0117,54.8686,54.9258,36400.0
2012-07-12 13:00:00,76.74,76.88,76.71,76.78,46600.0,54.9115,55.0117,54.89,54.9401,46600.0
2012-07-12 13:30:00,76.78,76.9,76.77,76.77,34400.0,54.9401,55.026,54.933,54.933,34400.0
2012-07-12 14:00:00,76.74,76.85,76.69,76.81,27200.0,54.9115,54.9902,54.8757,54.9616,27200.0
2012-07-12 14:30:00,76.8,76.88,76.76,76.86,37500.0,54.9544,55.0117,54.9258,54.9974,37500.0
2012-07-12 15:00:00,76.87,76.9,76.79,76.88,63400.0,55.0045,55.026,54.9473,55.0117,63400.0
2012-07-12 15:30:00,76.88,76.91,76.69,76.75,131200.0,55.0117,55.0332,54.8757,54.9187,131200.0
2012-07-13 09:30:00,76.54,77.08,76.54,76.92,120400.0,54.7684,55.1548,54.7684,55.0403,120400.0
2012-07-13 10:00:00,77.01,77.18,76.98,77.01,73500.0,55.1047,55.2264,55.0832,55.1047,73500.0
2012-07-13 10:30:00,77.03,77.19,77.01,77.16,96400.0,55.119,55.2335,55.1047,55.212,96400.0
2012-07-13 11:00:00,77.17,77.19,76.94,76.96,85800.0,55.2192,55.2335,55.0546,55.0689,85800.0
2012-07-13 11:30:00,77.02,77.28,76.94,77.23,42500.0,55.1119,55.2979,55.0546,55.2621,42500.0
2012-07-13 12:00:00,77.26,77.45,77.25,77.4,52200.0,55.2836,55.4196,55.2764,55.3838,52200.0
2012-07-13 12:30:00,77.4,77.47,77.38,77.47,40700.0,55.3838,55.4339,55.3695,55.4339,40700.0
2012-07-13 13:00:00,77.45,77.56,77.45,77.55,39900.0,55.4196,55.4983,55.4196,55.4911,39900.0
2012-07-13 13:30:00,77.55,77.57,77.51,77.53,23100.0,55.4911,55.5054,55.4625,55.4768,23100.0
2012-07-13 14:00:00,77.54,77.56,77.49,77.51,72300.0,55.484,55.4983,55.4482,55.4625,72300.0
2012-07-13 14:30:00,77.51,77.56,77.49,77.5,64500.0,55.4625,55.4983,55.4482,55.4553,64500.0
2012-07-13 15:00:00,77.5,77.55,77.48,77.49,78900.0,55.4553,55.4911,55.441,55.4482,78900.0
2012-07-13 15:30:00,77.49,77.55,77.43,77.48,160700.0,55.4482,55.4911,55.4052,55.441,160700.0
2012-07-16 09:30:00,76.51,76.68,76.44,76.58,270000.0,54.7469,54.8686,54.6968,54.797,270000.0
2012-07-16 10:00:00,76.55,76.87,76.46,76.87,108900.0,54.7756,55.0045,54.7112,55.0045,108900.0
2012-07-16 10:30:00,76.84,77.14,76.82,77.01,45200.0,54.9831,55.1977,54.9688,55.1047,45200.0
2012-07-16 11:00:00,77.04,77.39,76.89,77.31,46900.0,55.1262,55.3766,55.0188,55.3194,46900.0
2012-07-16 11:30:00,77.35,77.47,77.3,77.47,49200.0,55.348,55.4339,55.3122,55.4339,49200.0
2012-07-16 12:00:00,77.47,77.52,77.31,77.34,32500.0,55.4339,55.4696,55.3194,55.3408,32500.0
2012-07-16 12:30:00,77.3,77.41,77.21,77.28,41600.0,55.3122,55.3909,55.2478,55.2979,41600.0
2012-07-16 13:00:00,77.27,77.31,77.17,77.19,17400.0,55.2908,55.3194,55.2192,55.2335,17400.0
2012-07-16 13:30:00,77.17,77.29,77.17,77.25,19200.0,55.2192,55.3051,55.2192,55.2764,19200.0
2012-07-16 14:00:00,77.25,77.41,77.23,77.38,42900.0,55.2764,55.3909,55.2621,55.3695,42900.0
2012-07-16 14:30:00,77.38,77.38,77.24,77.33,36500.0,55.3695,55.3695,55.2693,55.3337,36500.0
2012-07-16 15:00:00,77.36,77.37,77.28,77.31,74700.0,55.3552,55.3623,55.2979,55.3194,74700.0
2012-07-16 15:30:00,77.31,77.46,77.21,77.24,168400.0,55.3194,55.4267,55.2478,55.2693,168400.0
2012-07-17 09:30:00,77.76,77.84,77.52,77.65,66700.0,55.6414,55.6986,55.4696,55.5627,66700.0
2012-07-17 10:00:00,77.63,77.65,77.09,77.16,88900.0,55.5484,55.5627,55.162,55.212,88900.0
2012-07-17 10:30:00,77.17,77.17,76.7,76.98,93700.0,55.2192,55.2192,54.8829,55.0832,93700.0
2012-07-17 11:00:00,76.98,77.07,76.81,76.83,104800.0,55.0832,55.1476,54.9616,54.9759,104800.0
2012-07-17 11:30:00,76.85,77.29,76.8,77.26,50000.0,54.9902,55.3051,54.9544,55.2836,50000.0
2012-07-17 12:00:00,77.28,77.47,77.22,77.46,23000.0,55.2979,55.4339,55.255,55.4267,23000.0
2012-07-17 12:30:00,77.48,77.52,77.22,77.22,15800.0,55.441,55.4696,55.255,55.255,15800.0
2012-07-17 13:00:00,77.24,77.5,77.24,77.41,47400.0,55.2693,55.4553,55.2693,55.3909,47400.0
2012-07-17 13:30:00,77.42,77.51,77.37,77.42,18100.0,55.3981,55.4625,55.3623,55.3981,18100.0
2012-07-17 14:00:00,77.41,77.48,77.38,77.42,15000.0,55.3909,55.441,55.3695,55.3981,15000.0
2012-07-17 14:30:00,77.45,77.6,77.39,77.59,32200.0,55.4196,55.5269,55.3766,55.5197,32200.0
2012-07-17 15:00:00,77.54,77.57,77.42,77.48,72400.0,55.484,55.5054,55.3981,55.441,72400.0
2012-07-17 15:30:00,77.48,77.48,77.26,77.28,151300.0,55.441,55.441,55.2836,55.2979,151300.0
2012-07-18 09:30:00,77.6,77.86,77.46,77.46,76300.0,55.5269,55.7129,55.4267,55.4267,76300.0
2012-07-18 10:00:00,77.49,77.77,77.49,77.71,42400.0,55.4482,55.6485,55.4482,55.6056,42400.0
2012-07-18 10:30:00,77.73,77.81,77.56,77.78,52500.0,55.6199,55.6772,55.4983,55.6557,52500.0
2012-07-18 11:00:00,77.79,77.82,77.6,77.73,31700.0,55.6628,55.6843,55.5269,55.6199,31700.0
2012-07-18 11:30:00,77.68,78.09,77.68,78.09,127500.0,55.5841,55.8775,55.5841,55.8775,127500.0
2012-07-18 12:00:00,78.09,78.3,78.06,78.27,73700.0,55.8775,56.0278,55.856,56.0063,73700.0
2012-07-18 12:30:00,78.27,78.4,78.27,78.4,34700.0,56.0063,56.0993,56.0063,56.0993,34700.0
2012-07-18 13:00:00,78.4,78.41,78.24,78.35,43800.0,56.0993,56.1065,55.9848,56.0636,43800.0
2012-07-18 13:30:00,78.35,78.43,78.21,78.26,46300.0,56.0636,56.1208,55.9634,55.9992,46300.0
2012-07-18 14:00:00,78.26,78.44,78.26,78.3,46400.0,55.9992,56.128,55.9992,56.0278,46400.0
2012-07-18 14:30:00,78.3,78.33,78.14,78.33,48200.0,56.0278,56.0492,55.9133,56.0492,48200.0
2012-07-18 15:00:00,78.32,78.57,78.32,78.51,126000.0,56.0421,56.221,56.0421,56.178,126000.0
2012-07-18 15:30:00,78.51,78.61,78.39,78.45,260100.0,56.178,56.2496,56.0922,56.1351,260100.0
2012-07-19 09:30:00,79.6,79.65,79.47,79.49,150100.0,56.958,56.9938,56.865,56.8793,150100.0
2012-07-19 10:00:00,79.51,79.64,79.24,79.61,96300.0,56.8936,56.9866,56.7004,56.9651,96300.0
2012-07-19 10:30:00,79.62,79.62,79.43,79.43,74500.0,56.9723,56.9723,56.8363,56.8363,74500.0
2012-07-19 11:00:00,79.44,79.54,79.37,79.4,71200.0,56.8435,56.9151,56.7934,56.8149,71200.0
2012-07-19 11:30:00,79.43,79.6,79.4,79.47,29800.0,56.8363,56.958,56.8149,56.865,29800.0
2012-07-19 12:00:00,79.45,79.59,79.42,79.57,26100.0,56.8507,56.9508,56.8292,56.9365,26100.0
2012-07-19 12:30:00,79.56,79.63,79.48,79.48,31300.0,56.9294,56.9795,56.8721,56.8721,31300.0
2012-07-19 13:00:00,79.5,79.62,79.49,79.5,28400.0,56.8864,56.9723,56.8793,56.8864,28400.0
2012-07-19 13:30:00,79.51,79.53,79.39,79.51,40200.0,56.8936,56.9079,56.8077,56.8936,40200.0
2012-07-19 14:00:00,79.51,79.59,79.48,79.54,27700.0,56.8936,56.9508,56.8721,56.9151,27700.0
2012-07-19 14:30:00,79.54,79.56,79.41,79.42,40700.0,56.9151,56.9294,56.822,56.8292,40700.0
2012-07-19 15:00:00,79.42,79.44,79.34,79.36,56600.0,56.8292,56.8435,56.7719,56.7863,56600.0
2012-07-19 15:30:00,79.37,79.5,79.34,79.5,180500.0,56.7934,56.8864,56.7719,56.8864,180500.0
2012-07-20 09:30:00,77.78,78.04,77.68,77.84,131300.0,55.6557,55.8417,55.5841,55.6986,131300.0
2012-07-20 10:00:00,77.82,78.03,77.81,77.95,37400.0,55.6843,55.8346,55.6772,55.7773,37400.0
2012-07-20 10:30:00,77.97,77.97,77.59,77.82,50300.0,55.7916,55.7916,55.5197,55.6843,50300.0
2012-07-20 11:00:00,77.81,78.01,77.59,78.01,55800.0,55.6772,55.8203,55.5197,55.8203,55800.0
2012-07-20 11:30:00,77.97,77.97,77.76,77.79,34900.0,55.7916,55.7916,55.6414,55.6628,34900.0
2012-07-20 12:00:00,77.78,77.79,77.59,77.62,26000.0,55.6557,55.6628,55.5197,55.5412,26000.0
2012-07-20 12:30:00,77.62,77.8,77.6,77.79,19300.0,55.5412,55.67,55.5269,55.6628,19300.0
2012-07-20 13:00:00,77.77,77.78,77.61,77.66,21800.0,55.6485,55.6557,55.534,55.5698,21800.0
2012-07-20 13:30:00,77.66,77.75,77.65,77.73,36700.0,55.5698,55.6342,55.5627,55.6199,36700.0
2012-07-20 14:00:00,77.73,77.84,77.69,77.69,15600.0,55.6199,55.6986,55.5913,55.5913,15600.0
2012-07-20 14:30:00,77.69,77.75,77.48,77.5,103100.0,55.5913,55.6342,55.441,55.4553,103100.0
2012-07-20 15:00:00,77.5,77.81,77.4,77.79,92800.0,55.4553,55.6772,55.3838,55.6628,92800.0
2012-07-20 15:30:00,77.78,77.89,77.74,77.83,127100.0,55.6557,55.7344,55.6271,55.6915,127100.0
2012-07-23 09:30:00,76.58,76.68,76.34,76.43,186900.0,54.797,54.8686,54.6253,54.6897,186900.0
2012-07-23 10:00:00,76.42,76.48,76.2,76.29,105000.0,54.6825,54.7255,54.5251,54.5895,105000.0
2012-07-23 10:30:00,76.3,76.68,76.17,76.57,82500.0,54.5967,54.8686,54.5036,54.7899,82500.0
2012-07-23 11:00:00,76.57,76.65,76.45,76.48,37000.0,54.7899,54.8471,54.704,54.7255,37000.0
2012-07-23 11:30:00,76.51,76.69,76.44,76.68,44200.0,54.7469,54.8757,54.6968,54.8686,44200.0
2012-07-23 12:00:00,76.68,76.69,76.62,76.68,19300.0,54.8686,54.8757,54.8256,54.8686,19300.0
2012-07-23 12:30:00,76.67,76.82,76.6,76.75,10400.0,54.8614,54.9688,54.8113,54.9187,10400.0
2012-07-23 13:00:00,76.73,76.75,76.66,76.73,19600.0,54.9044,54.9187,54.8543,54.9044,19600.0
2012-07-23 13:30:00,76.76,76.78,76.65,76.67,17100.0,54.9258,54.9401,54.8471,54.8614,17100.0
2012-07-23 14:00:00,76.69,76.83,76.67,76.83,32000.0,54.8757,54.9759,54.8614,54.9759,32000.0
2012-07-23 14:30:00,76.82,76.88,76.8,76.87,22300.0,54.9688,55.0117,54.9544,55.0045,22300.0
2012-07-23 15:00:00,76.86,77.07,76.8,77.07,61800.0,54.9974,55.1476,54.9544,55.1476,61800.0
2012-07-23 15:30:00,77.06,77.07,76.96,76.98,107500.0,55.1405,55.1476,55.0689,55.0832,107500.0
2012-07-24 09:30:00,76.72,77.2,76.53,77.0,132200.0,54.8972,55.2407,54.7612,55.0976,132200.0
2012-07-24 10:00:00,76.97,77.11,76.68,76.72,46900.0,55.0761,55.1763,54.8686,54.8972,46900.0
2012-07-24 10:30:00,76.76,76.84,76.55,76.8,85400.0,54.9258,54.9831,54.7756,54.9544,85400.0
2012-07-24 11:00:00,76.81,76.89,76.55,76.79,65700.0,54.9616,55.0188,54.7756,54.9473,65700.0
2012-07-24 11:30:00,76.83,76.83,76.53,76.64,78600.0,54.9759,54.9759,54.7612,54.84,78600.0
2012-07-24 12:00:00,76.61,76.61,76.27,76.33,57900.0,54.8185,54.8185,54.5752,54.6181,57900.0
2012-07-24 12:30:00,76.33,76.5,76.31,76.48,15700.0,54.6181,54.7398,54.6038,54.7255,15700.0
2012-07-24 13:00:00,76.48,76.58,76.42,76.49,24400.0,54.7255,54.797,54.6825,54.7326,24400.0
2012-07-24 13:30:00,76.49,76.52,76.45,76.49,34700.0,54.7326,54.7541,54.704,54.7326,34700.0
2012-07-24 14:00:00,76.52,76.53,76.37,76.38,83300.0,54.7541,54.7612,54.6468,54.6539,83300.0
2012-07-24 14:30:00,76.41,76.61,76.4,76.6,45000.0,54.6754,54.8185,54.6682,54.8113,45000.0
2012-07-24 15:00:00,76.59,76.7,76.5,76.7,92800.0,54.8042,54.8829,54.7398,54.8829,92800.0
2012-07-24 15:30:00,76.7,76.84,76.53,76.81,171100.0,54.8829,54.9831,54.7612,54.9616,171100.0
2012-07-25 09:30:00,76.69,76.88,76.61,76.79,104600.0,54.8757,55.0117,54.8185,54.9473,104600.0
2012-07-25 10:00:00,76.82,77.01,76.68,76.97,55600.0,54.9688,55.1047,54.8686,55.0761,55600.0
2012-07-25 10:30:00,76.94,76.95,76.53,76.61,54800.0,55.0546,55.0618,54.7612,54.8185,54800.0
2012-07-25 11:00:00,76.64,76.68,76.35,76.46,86900.0,54.84,54.8686,54.6324,54.7112,86900.0
2012-07-25 11:30:00,76.53,76.6,76.5,76.54,10200.0,54.7612,54.8113,54.7398,54.7684,10200.0
2012-07-25 12:00:00,76.58,76.63,76.53,76.55,7300.0,54.797,54.8328,54.7612,54.7756,7300.0
2012-07-25 12:30:00,76.55,76.76,76.55,76.74,114500.0,54.7756,54.9258,54.7756,54.9115,114500.0
2012-07-25 13:00:00,76.67,76.89,76.66,76.87,16500.0,54.8614,55.0188,54.8543,55.0045,16500.0
2012-07-25 13:30:00,76.86,77.02,76.86,76.89,15600.0,54.9974,55.1119,54.9974,55.0188,15600.0
2012-07-25 14:00:00,76.9,76.91,76.85,76.88,12400.0,55.026,55.0332,54.9902,55.0117,12400.0
2012-07-25 14:30:00,76.88,76.95,76.84,76.85,18200.0,55.0117,55.0618,54.9831,54.9902,18200.0
2012-07-25 15:00:00,76.84,76.88,76.59,76.67,27400.0,54.9831,55.0117,54.8042,54.8614,27400.0
2012-07-25 15:30:00,76.66,76.7,76.56,76.65,198300.0,54.8543,54.8829,54.7827,54.8471,198300.0
2012-07-26 09:30:00,79.74,79.93,79.41,79.45,202300.0,57.0582,57.1941,56.822,56.8507,202300.0
2012-07-26 10:00:00,79.47,80.0,79.42,80.0,177100.0,56.865,57.2442,56.8292,57.2442,177100.0
2012-07-26 10:30:00,80.0,80.12,79.76,79.88,254500.0,57.2442,57.3301,57.0725,57.1583,254500.0
2012-07-26 11:00:00,79.84,80.23,79.74,80.11,170900.0,57.1297,57.4088,57.0582,57.3229,170900.0
2012-07-26 11:30:00,80.1,80.1,79.85,79.99,66800.0,57.3158,57.3158,57.1369,57.2371,66800.0
2012-07-26 12:00:00,80.01,80.13,79.95,80.1,23600.0,57.2514,57.3372,57.2084,57.3158,23600.0
2012-07-26 12:30:00,80.09,80.12,79.98,80.11,26400.0,57.3086,57.3301,57.2299,57.3229,26400.0
2012-07-26 13:00:00,80.09,80.18,80.06,80.18,24000.0,57.3086,57.373,57.2871,57.373,24000.0
2012-07-26 13:30:00,80.17,80.25,80.14,80.2,39900.0,57.3659,57.4231,57.3444,57.3873,39900.0
2012-07-26 14:00:00,80.2,80.34,80.2,80.3,59000.0,57.3873,57.4875,57.3873,57.4589,59000.0
2012-07-26 14:30:00,80.32,80.34,80.24,80.24,44500.0,57.4732,57.4875,57.4159,57.4159,44500.0
2012-07-26 15:00:00,80.24,80.27,80.09,80.1,146200.0,57.4159,57.4374,57.3086,57.3158,146200.0
2012-07-26 15:30:00,80.11,80.19,79.96,80.05,197800.0,57.3229,57.3802,57.2156,57.28,197800.0
2012-07-27 09:30:00,81.5,81.69,80.91,80.97,285200.0,58.3175,58.4535,57.8954,57.9383,285200.0
2012-07-27 10:00:00,80.97,81.06,80.69,80.91,475100.0,57.9383,58.0027,57.7379,57.8954,475100.0
2012-07-27 10:30:00,80.91,81.06,80.78,80.94,113600.0,57.8954,58.0027,57.8023,57.9168,113600.0
2012-07-27 11:00:00,80.93,81.02,80.87,80.95,108400.0,57.9097,57.9741,57.8667,57.924,108400.0
2012-07-27 11:30:00,80.94,80.97,80.9,80.97,23100.0,57.9168,57.9383,57.8882,57.9383,23100.0
2012-07-27 12:00:00,80.95,81.01,80.92,80.97,14600.0,57.924,57.9669,57.9025,57.9383,14600.0
2012-07-27 12:30:00,80.99,81.03,80.84,81.01,45500.0,57.9526,57.9812,57.8453,57.9669,45500.0
2012-07-27 13:00:00,81.02,81.34,80.98,81.34,40900.0,57.9741,58.2031,57.9455,58.2031,40900.0
2012-07-27 13:30:00,81.34,81.5,81.27,81.35,121000.0,58.2031,58.3175,58.153,58.2102,121000.0
2012-07-27 14:00:00,81.37,81.46,81.01,81.01,93200.0,58.2245,58.2889,57.9669,57.9669,93200.0
2012-07-27 14:30:00,81.03,81.19,81.02,81.14,44600.0,57.9812,58.0957,57.9741,58.0599,44600.0
2012-07-27 15:00:00,81.17,81.29,81.12,81.18,43000.0,58.0814,58.1673,58.0456,58.0886,43000.0
2012-07-27 15:30:00,81.19,81.33,81.05,81.09,136000.0,58.0957,58.1959,57.9955,58.0242,136000.0
2012-07-30 09:30:00,81.31,81.47,81.13,81.15,81500.0,58.1816,58.2961,58.0528,58.0671,81500.0
2012-07-30 10:00:00,81.17,81.34,81.11,81.24,115400.0,58.0814,58.2031,58.0385,58.1315,115400.0
2012-07-30 10:30:00,81.26,81.59,81.22,81.41,93700.0,58.1458,58.3819,58.1172,58.2531,93700.0
2012-07-30 11:00:00,81.41,81.55,81.2,81.23,107100.0,58.2531,58.3533,58.1029,58.1243,107100.0
2012-07-30 11:30:00,81.2,81.28,81.0,81.12,77800.0,58.1029,58.1601,57.9598,58.0456,77800.0
2012-07-30 12:00:00,81.12,81.32,81.08,81.16,95800.0,58.0456,58.1887,58.017,58.0743,95800.0
2012-07-30 12:30:00,81.19,81.27,81.14,81.24,116700.0,58.0957,58.153,58.0599,58.1315,116700.0
2012-07-30 13:00:00,81.25,81.27,81.17,81.22,104800.0,58.1387,58.153,58.0814,58.1172,104800.0
2012-07-30 13:30:00,81.21,81.27,81.1,81.1,85400.0,58.11,58.153,58.0313,58.0313,85400.0
2012-07-30 14:00:00,81.1,81.21,80.98,81.02,94100.0,58.0313,58.11,57.9455,57.9741,94100.0
2012-07-30 14:30:00,81.02,81.04,80.92,80.98,64200.0,57.9741,57.9884,57.9025,57.9455,64200.0
2012-07-30 15:00:00,80.98,81.07,80.95,81.07,96500.0,57.9455,58.0099,57.924,58.0099,96500.0
2012-07-30 15:30:00,81.07,81.1,80.88,81.04,217200.0,58.0099,58.0313,57.8739,57.9884,217200.0
2012-07-31 09:30:00,79.03,80.24,78.95,79.52,441600.0,56.5501,57.4159,56.4929,56.9007,441600.0
2012-07-31 10:00:00,79.62,79.72,78.87,79.31,148200.0,56.9723,57.0439,56.4356,56.7505,148200.0
2012-07-31 10:30:00,79.29,79.31,79.0,79.21,132900.0,56.7362,56.7505,56.5287,56.6789,132900.0
2012-07-31 11:00:00,79.26,79.33,79.1,79.19,99100.0,56.7147,56.7648,56.6002,56.6646,99100.0
2012-07-31 11:30:00,79.18,79.19,78.93,79.08,88900.0,56.6575,56.6646,56.4786,56.5859,88900.0
2012-07-31 12:00:00,79.09,79.19,79.0,79.17,77600.0,56.5931,56.6646,56.5287,56.6503,77600.0
2012-07-31 12:30:00,79.17,79.23,79.14,79.17,36400.0,56.6503,56.6932,56.6288,56.6503,36400.0
2012-07-31 13:00:00,79.17,79.33,79.17,79.32,26000.0,56.6503,56.7648,56.6503,56.7576,26000.0
2012-07-31 13:30:00,79.34,79.34,79.19,79.22,61700.0,56.7719,56.7719,56.6646,56.6861,61700.0
2012-07-31 14:00:00,79.19,79.24,79.1,79.1,37800.0,56.6646,56.7004,56.6002,56.6002,37800.0
2012-07-31 14:30:00,79.11,79.16,79.07,79.08,78400.0,56.6074,56.6431,56.5787,56.5859,78400.0
2012-07-31 15:00:00,79.09,79.18,79.04,79.15,88500.0,56.5931,56.6575,56.5573,56.636,88500.0
2012-07-31 15:30:00,79.15,79.21,79.08,79.16,242300.0,56.636,56.6789,56.5859,56.6431,242300.0
2012-08-01 09:30:00,81.24,84.05,81.15,82.42,4234300.0,58.1315,60.1422,58.0671,58.9759,4234300.0
2012-08-01 10:00:00,82.41,82.53,80.87,81.21,1060400.0,58.9687,59.0546,57.8667,58.11,1060400.0
2012-08-01 10:30:00,81.22,81.26,80.59,80.67,403000.0,58.1172,58.1458,57.6664,57.7236,403000.0
2012-08-01 11:00:00,80.66,80.81,80.4,80.7,271700.0,57.7165,57.8238,57.5304,57.7451,271700.0
2012-08-01 11:30:00,80.72,80.96,80.71,80.78,66300.0,57.7594,57.9311,57.7523,57.8023,66300.0
2012-08-01 12:00:00,80.82,80.82,80.42,80.44,81900.0,57.831,57.831,57.5447,57.5591,81900.0
2012-08-01 12:30:00,80.44,80.65,80.34,80.52,79400.0,57.5591,57.7093,57.4875,57.6163,79400.0
2012-08-01 13:00:00,80.52,80.67,80.49,80.6,94800.0,57.6163,57.7236,57.5948,57.6735,94800.0
2012-08-01 13:30:00,80.59,80.65,80.45,80.46,80400.0,57.6664,57.7093,57.5662,57.5734,80400.0
2012-08-01 14:00:00,80.45,80.47,80.0,80.41,145400.0,57.5662,57.5805,57.2442,57.5376,145400.0
2012-08-01 14:30:00,80.41,80.46,79.77,79.82,200600.0,57.5376,57.5734,57.0796,57.1154,200600.0
2012-08-01 15:00:00,79.84,80.28,79.66,80.15,138200.0,57.1297,57.4446,57.0009,57.3515,138200.0
2012-08-01 15:30:00,80.13,80.13,79.86,79.96,253000.0,57.3372,57.3372,57.144,57.2156,253000.0
2012-08-02 09:30:00,79.52,79.84,79.23,79.78,161700.0,56.9007,57.1297,56.6932,57.0868,161700.0
2012-08-02 10:00:00,79.8,80.23,79.66,80.2,135100.0,57.1011,57.4088,57.0009,57.3873,135100.0
2012-08-02 10:30:00,80.17,80.33,79.86,80.01,80600.0,57.3659,57.4803,57.144,57.2514,80600.0
2012-08-02 11:00:00,80.03,80.03,79.08,79.45,68800.0,57.2657,57.2657,56.5859,56.8507,68800.0
2012-08-02 11:30:00,79.42,79.42,78.96,79.1,31900.0,56.8292,56.8292,56.5,56.6002,31900.0
2012-08-02 12:00:00,79.14,79.25,79.05,79.09,47700.0,56.6288,56.7075,56.5644,56.5931,47700.0
2012-08-02 12:30:00,79.08,79.15,78.91,79.14,31600.0,56.5859,56.636,56.4643,56.6288,31600.0
2012-08-02 13:00:00,79.15,79.16,78.98,79.02,32900.0,56.636,56.6431,56.5143,56.543,32900.0
2012-08-02 13:30:00,79.01,79.03,78.9,78.93,32800.0,56.5358,56.5501,56.4571,56.4786,32800.0
2012-08-02 14:00:00,78.93,79.05,78.91,79.01,41700.0,56.4786,56.5644,56.4643,56.5358,41700.0
2012-08-02 14:30:00,79.04,79.22,78.97,79.02,45400.0,56.5573,56.6861,56.5072,56.543,45400.0
2012-08-02 15:00:00,79.03,79.21,79.01,79.04,81700.0,56.5501,56.6789,56.5358,56.5573,81700.0
2012-08-02 15:30:00,79.04,79.21,78.91,78.95,341100.0,56.5573,56.6789,56.4643,56.4929,341100.0
2012-08-03 09:30:00,81.15,81.33,80.67,81.28,448400.0,58.0671,58.1959,57.7236,58.1601,448400.0
2012-08-03 10:00:00,81.2,81.7,81.11,81.65,198300.0,58.1029,58.4607,58.0385,58.4249,198300.0
2012-08-03 10:30:00,81.69,81.9,81.42,81.87,271200.0,58.4535,58.6038,58.2603,58.5823,271200.0
2012-08-03 11:00:00,81.9,82.04,81.64,81.89,129800.0,58.6038,58.7039,58.4177,58.5966,129800.0
2012-08-03 11:30:00,81.85,82.09,81.78,81.99,49500.0,58.568,58.7397,58.5179,58.6682,49500.0
2012-08-03 12:00:00,81.99,82.07,81.88,81.89,58500.0,58.6682,58.7254,58.5895,58.5966,58500.0
2012-08-03 12:30:00,81.89,81.89,81.73,81.77,86400.0,58.5966,58.5966,58.4821,58.5107,86400.0
2012-08-03 13:00:00,81.73,81.82,81.68,81.82,29300.0,58.4821,58.5465,58.4463,58.5465,29300.0
2012-08-03 13:30:00,81.79,81.89,81.71,81.82,19100.0,58.5251,58.5966,58.4678,58.5465,19100.0
2012-08-03 14:00:00,81.81,81.88,81.72,81.81,42000.0,58.5394,58.5895,58.475,58.5394,42000.0
2012-08-03 14:30:00,81.78,81.8,81.41,81.42,102100.0,58.5179,58.5322,58.2531,58.2603,102100.0
2012-08-03 15:00:00,81.44,81.73,81.44,81.56,123200.0,58.2746,58.4821,58.2746,58.3605,123200.0
2012-08-03 15:30:00,81.56,81.85,81.47,81.74,308600.0,58.3605,58.568,58.2961,58.4893,308600.0
2012-08-06 09:30:00,82.54,82.56,82.29,82.35,203900.0,59.0617,59.076,58.8828,58.9258,203900.0
2012-08-06 10:00:00,82.36,82.51,81.83,82.0,99700.0,58.9329,59.0403,58.5537,58.6753,99700.0
2012-08-06 10:30:00,82.03,82.08,81.7,81.84,100900.0,58.6968,58.7326,58.4607,58.5608,100900.0
2012-08-06 11:00:00,81.83,82.08,81.83,81.84,45400.0,58.5537,58.7326,58.5537,58.5608,45400.0
2012-08-06 11:30:00,81.84,81.89,81.79,81.82,30100.0,58.5608,58.5966,58.5251,58.5465,30100.0
2012-08-06 12:00:00,81.81,81.88,81.72,81.76,36200.0,58.5394,58.5895,58.475,58.5036,36200.0
2012-08-06 12:30:00,81.76,81.94,81.73,81.88,35100.0,58.5036,58.6324,58.4821,58.5895,35100.0
2012-08-06 13:00:00,81.89,81.97,81.79,81.79,19700.0,58.5966,58.6539,58.5251,58.5251,19700.0
2012-08-06 13:30:00,81.77,81.86,81.68,81.78,45300.0,58.5107,58.5751,58.4463,58.5179,45300.0
2012-08-06 14:00:00,81.76,81.88,81.74,81.86,46000.0,58.5036,58.5895,58.4893,58.5751,46000.0
2012-08-06 14:30:00,81.86,81.97,81.84,81.93,34200.0,58.5751,58.6539,58.5608,58.6252,34200.0
2012-08-06 15:00:00,81.93,82.07,81.91,82.04,52800.0,58.6252,58.7254,58.6109,58.7039,52800.0
2012-08-06 15:30:00,82.07,82.14,81.94,81.97,168200.0,58.7254,58.7755,58.6324,58.6539,168200.0
2012-08-07 09:30:00,83.57,83.61,82.98,83.08,191500.0,59.7987,59.8274,59.3766,59.4481,191500.0
2012-08-07 10:00:00,83.1,83.18,82.72,82.72,99800.0,59.4624,59.5197,59.1905,59.1905,99800.0
2012-08-07 10:30:00,82.73,83.01,82.64,82.68,56800.0,59.1977,59.398,59.1333,59.1619,56800.0
2012-08-07 11:00:00,82.69,82.75,82.27,82.45,74200.0,59.169,59.212,58.8685,58.9973,74200.0
2012-08-07 11:30:00,82.49,82.93,82.49,82.93,40200.0,59.0259,59.3408,59.0259,59.3408,40200.0
2012-08-07 12:00:00,82.95,83.07,82.93,83.02,63400.0,59.3551,59.441,59.3408,59.4052,63400.0
2012-08-07 12:30:00,83.0,83.02,82.91,82.96,50400.0,59.3909,59.4052,59.3265,59.3622,50400.0
2012-08-07 13:00:00,82.94,83.02,82.94,83.0,28900.0,59.3479,59.4052,59.3479,59.3909,28900.0
2012-08-07 13:30:00,82.98,83.01,82.9,82.92,27200.0,59.3766,59.398,59.3193,59.3336,27200.0
2012-08-07 14:00:00,82.92,82.99,82.86,82.87,41400.0,59.3336,59.3837,59.2907,59.2978,41400.0
2012-08-07 14:30:00,82.88,82.94,82.84,82.91,43500.0,59.305,59.3479,59.2764,59.3265,43500.0
2012-08-07 15:00:00,82.85,82.92,82.8,82.84,76000.0,59.2835,59.3336,59.2478,59.2764,76000.0
2012-08-07 15:30:00,82.82,82.91,82.64,82.71,163900.0,59.2621,59.3265,59.1333,59.1834,163900.0
2012-08-08 09:30:00,82.28,82.58,82.27,82.37,113800.0,58.8757,59.0903,58.8685,58.9401,113800.0
2012-08-08 10:00:00,82.38,82.42,82.15,82.17,59000.0,58.9472,58.9759,58.7827,58.797,59000.0
2012-08-08 10:30:00,82.17,82.34,82.11,82.28,52700.0,58.797,58.9186,58.754,58.8757,52700.0
2012-08-08 11:00:00,82.26,82.53,82.2,82.45,69200.0,58.8614,59.0546,58.8184,58.9973,69200.0
2012-08-08 11:30:00,82.45,82.52,82.27,82.3,51100.0,58.9973,59.0474,58.8685,58.89,51100.0
2012-08-08 12:00:00,82.3,82.33,82.15,82.2,16800.0,58.89,58.9115,58.7827,58.8184,16800.0
2012-08-08 12:30:00,82.2,82.23,82.11,82.17,25900.0,58.8184,58.8399,58.754,58.797,25900.0
2012-08-08 13:00:00,82.14,82.28,82.06,82.07,51700.0,58.7755,58.8757,58.7183,58.7254,51700.0
2012-08-08 13:30:00,82.1,82.15,82.02,82.02,28200.0,58.7469,58.7827,58.6896,58.6896,28200.0
2012-08-08 14:00:00,82.01,82.05,81.94,82.05,60000.0,58.6825,58.7111,58.6324,58.7111,60000.0
2012-08-08 14:30:00,82.02,82.11,81.98,82.03,54000.0,58.6896,58.754,58.661,58.6968,54000.0
2012-08-08 15:00:00,82.03,82.25,82.0,82.17,82700.0,58.6968,58.8542,58.6753,58.797,82700.0
2012-08-08 15:30:00,82.17,82.25,82.1,82.22,131900.0,58.797,58.8542,58.7469,58.8327,131900.0
2012-08-09 09:30:00,81.89,82.02,81.69,81.73,232200.0,58.5966,58.6896,58.4535,58.4821,232200.0
2012-08-09 10:00:00,81.73,81.82,81.54,81.71,78900.0,58.4821,58.5465,58.3462,58.4678,78900.0
2012-08-09 10:30:00,81.78,82.04,81.72,81.85,57000.0,58.5179,58.7039,58.475,58.568,57000.0
2012-08-09 11:00:00,81.85,81.9,81.61,81.69,89500.0,58.568,58.6038,58.3963,58.4535,89500.0
2012-08-09 11:30:00,81.66,81.8,81.66,81.7,40100.0,58.432,58.5322,58.432,58.4607,40100.0
2012-08-09 12:00:00,81.71,81.77,81.67,81.69,93900.0,58.4678,58.5107,58.4392,58.4535,93900.0
2012-08-09 12:30:00,81.69,81.82,81.68,81.78,40900.0,58.4535,58.5465,58.4463,58.5179,40900.0
2012-08-09 13:00:00,81.77,81.84,81.76,81.8,11300.0,58.5107,58.5608,58.5036,58.5322,11300.0
2012-08-09 13:30:00,81.83,81.86,81.77,81.8,31000.0,58.5537,58.5751,58.5107,58.5322,31000.0
2012-08-09 14:00:00,81.82,81.86,81.7,81.75,46200.0,58.5465,58.5751,58.4607,58.4964,46200.0
2012-08-09 14:30:00,81.75,81.82,81.73,81.78,33600.0,58.4964,58.5465,58.4821,58.5179,33600.0
2012-08-09 15:00:00,81.8,81.93,81.76,81.85,41500.0,58.5322,58.6252,58.5036,58.568,41500.0
2012-08-09 15:30:00,81.87,81.94,81.79,81.9,102700.0,58.5823,58.6324,58.5251,58.6038,102700.0
2012-08-10 09:30:00,80.51,80.6,80.3,80.59,113800.0,57.6091,57.6735,57.4589,57.6664,113800.0
2012-08-10 10:00:00,80.6,80.88,80.51,80.76,122700.0,57.6735,57.8739,57.6091,57.788,122700.0
2012-08-10 10:30:00,80.79,81.06,80.79,81.06,33800.0,57.8095,58.0027,57.8095,58.0027,33800.0
2012-08-10 11:00:00,81.1,81.1,80.72,81.02,131500.0,58.0313,58.0313,57.7594,57.9741,131500.0
2012-08-10 11:30:00,81.06,81.08,80.76,80.81,51100.0,58.0027,58.017,57.788,57.8238,51100.0
2012-08-10 12:00:00,80.82,80.82,80.71,80.79,41000.0,57.831,57.831,57.7523,57.8095,41000.0
2012-08-10 12:30:00,80.79,80.87,80.7,80.72,22400.0,57.8095,57.8667,57.7451,57.7594,22400.0
2012-08-10 13:00:00,80.7,80.73,80.64,80.64,36300.0,57.7451,57.7666,57.7022,57.7022,36300.0
2012-08-10 13:30:00,80.64,80.69,80.62,80.64,43300.0,57.7022,57.7379,57.6879,57.7022,43300.0
2012-08-10 14:00:00,80.64,80.72,80.52,80.61,53200.0,57.7022,57.7594,57.6163,57.6807,53200.0
2012-08-10 14:30:00,80.6,80.79,80.58,80.79,31600.0,57.6735,57.8095,57.6592,57.8095,31600.0
2012-08-10 15:00:00,80.79,80.92,80.77,80.9,49100.0,57.8095,57.9025,57.7952,57.8882,49100.0
2012-08-10 15:30:00,80.91,81.08,80.86,81.06,89900.0,57.8954,58.017,57.8596,58.0027,89900.0
2012-08-13 09:30:00,81.28,81.36,81.09,81.09,77200.0,58.1601,58.2174,58.0242,58.0242,77200.0
2012-08-13 10:00:00,81.09,81.16,80.75,80.81,38200.0,58.0242,58.0743,57.7809,57.8238,38200.0
2012-08-13 10:30:00,80.81,80.96,80.7,80.93,28400.0,57.8238,57.9311,57.7451,57.9097,28400.0
2012-08-13 11:00:00,80.9,80.95,80.53,80.92,50400.0,57.8882,57.924,57.6235,57.9025,50400.0
2012-08-13 11:30:00,80.88,80.94,80.82,80.91,40400.0,57.8739,57.9168,57.831,57.8954,40400.0
2012-08-13 12:00:00,80.9,80.97,80.84,80.94,15500.0,57.8882,57.9383,57.8453,57.9168,15500.0
2012-08-13 12:30:00,80.93,80.99,80.93,80.98,13800.0,57.9097,57.9526,57.9097,57.9455,13800.0
2012-08-13 13:00:00,80.98,80.99,80.86,80.89,13000.0,57.9455,57.9526,57.8596,57.8811,13000.0
2012-08-13 13:30:00,80.9,80.96,80.81,80.95,17700.0,57.8882,57.9311,57.8238,57.924,17700.0
2012-08-13 14:00:00,80.94,81.05,80.92,81.01,14900.0,57.9168,57.9955,57.9025,57.9669,14900.0
2012-08-13 14:30:00,81.0,81.07,80.98,81.02,19100.0,57.9598,58.0099,57.9455,57.9741,19100.0
2012-08-13 15:00:00,81.03,81.04,80.97,80.99,23700.0,57.9812,57.9884,57.9383,57.9526,23700.0
2012-08-13 15:30:00,80.98,81.05,80.82,80.9,69300.0,57.9455,57.9955,57.831,57.8882,69300.0
2012-08-14 09:30:00,80.99,81.07,80.68,80.79,51300.0,57.9526,58.0099,57.7308,57.8095,51300.0
2012-08-14 10:00:00,80.81,80.96,80.7,80.72,25700.0,57.8238,57.9311,57.7451,57.7594,25700.0
2012-08-14 10:30:00,80.7,80.79,80.48,80.79,32300.0,57.7451,57.8095,57.5877,57.8095,32300.0
2012-08-14 11:00:00,80.79,80.87,80.65,80.76,24800.0,57.8095,57.8667,57.7093,57.788,24800.0
2012-08-14 11:30:00,80.76,80.76,80.65,80.65,19000.0,57.788,57.788,57.7093,57.7093,19000.0
2012-08-14 12:00:00,80.64,80.71,80.55,80.7,20200.0,57.7022,57.7523,57.6378,57.7451,20200.0
2012-08-14 12:30:00,80.7,80.72,80.62,80.68,20300.0,57.7451,57.7594,57.6879,57.7308,20300.0
2012-08-14 13:00:00,80.66,80.71,80.55,80.56,24000.0,57.7165,57.7523,57.6378,57.6449,24000.0
2012-08-14 13:30:00,80.56,80.72,80.56,80.68,19500.0,57.6449,57.7594,57.6449,57.7308,19500.0
2012-08-14 14:00:00,80.68,80.75,80.68,80.72,11700.0,57.7308,57.7809,57.7308,57.7594,11700.0
2012-08-14 14:30:00,80.71,80.8,80.67,80.78,17800.0,57.7523,57.8167,57.7236,57.8023,17800.0
2012-08-14 15:00:00,80.76,80.8,80.63,80.65,15900.0,57.788,57.8167,57.695,57.7093,15900.0
2012-08-14 15:30:00,80.65,80.65,80.49,80.56,58900.0,57.7093,57.7093,57.5948,57.6449,58900.0
2012-08-15 09:30:00,81.21,81.33,81.03,81.03,53900.0,58.11,58.1959,57.9812,57.9812,53900.0
2012-08-15 10:00:00,81.01,81.09,80.87,81.03,30300.0,57.9669,58.0242,57.8667,57.9812,30300.0
2012-08-15 10:30:00,81.04,81.12,80.84,80.96,28200.0,57.9884,58.0456,57.8453,57.9311,28200.0
2012-08-15 11:00:00,80.94,80.98,80.81,80.97,51900.0,57.9168,57.9455,57.8238,57.9383,51900.0
2012-08-15 11:30:00,80.97,81.11,80.88,80.9,81200.0,57.9383,58.0385,57.8739,57.8882,81200.0
2012-08-15 12:00:00,80.9,80.93,80.86,80.9,34100.0,57.8882,57.9097,57.8596,57.8882,34100.0
2012-08-15 12:30:00,80.9,80.94,80.88,80.91,9400.0,57.8882,57.9168,57.8739,57.8954,9400.0
2012-08-15 13:00:00,80.9,80.98,80.88,80.97,10200.0,57.8882,57.9455,57.8739,57.9383,10200.0
2012-08-15 13:30:00,80.99,81.0,80.9,80.92,17700.0,57.9526,57.9598,57.8882,57.9025,17700.0
2012-08-15 14:00:00,80.93,81.14,80.91,81.1,51900.0,57.9097,58.0599,57.8954,58.0313,51900.0
2012-08-15 14:30:00,81.12,81.13,81.07,81.08,23500.0,58.0456,58.0528,58.0099,58.017,23500.0
2012-08-15 15:00:00,81.1,81.17,81.03,81.13,32200.0,58.0313,58.0814,57.9812,58.0528,32200.0
2012-08-15 15:30:00,81.13,81.19,81.1,81.15,57500.0,58.0528,58.0957,58.0313,58.0671,57500.0
2012-08-16 09:30:00,80.63,80.94,80.57,80.59,50000.0,57.695,57.9168,57.6521,57.6664,50000.0
2012-08-16 10:00:00,80.58,80.85,80.53,80.85,12800.0,57.6592,57.8524,57.6235,57.8524,12800.0
2012-08-16 10:30:00,80.86,81.15,80.86,81.06,19200.0,57.8596,58.0671,57.8596,58.0027,19200.0
2012-08-16 11:00:00,81.06,81.23,80.96,81.14,111800.0,58.0027,58.1243,57.9311,58.0599,111800.0
2012-08-16 11:30:00,81.14,81.21,81.07,81.1,23100.0,58.0599,58.11,58.0099,58.0313,23100.0
2012-08-16 12:00:00,81.1,81.11,81.04,81.06,8400.0,58.0313,58.0385,57.9884,58.0027,8400.0
2012-08-16 12:30:00,81.09,81.13,81.05,81.12,9800.0,58.0242,58.0528,57.9955,58.0456,9800.0
2012-08-16 13:00:00,81.13,81.14,81.09,81.13,6800.0,58.0528,58.0599,58.0242,58.0528,6800.0
2012-08-16 13:30:00,81.13,81.13,80.96,81.0,55300.0,58.0528,58.0528,57.9311,57.9598,55300.0
2012-08-16 14:00:00,80.99,81.14,80.97,81.11,10200.0,57.9526,58.0599,57.9383,58.0385,10200.0
2012-08-16 14:30:00,81.14,81.24,81.09,81.12,10900.0,58.0599,58.1315,58.0242,58.0456,10900.0
2012-08-16 15:00:00,81.09,81.12,81.06,81.12,16600.0,58.0242,58.0456,58.0027,58.0456,16600.0
2012-08-16 15:30:00,81.11,81.15,81.06,81.1,56900.0,58.0385,58.0671,58.0027,58.0313,56900.0
2012-08-17 09:30:00,81.29,81.32,80.91,81.12,36700.0,58.1673,58.1887,57.8954,58.0456,36700.0
2012-08-17 10:00:00,81.15,81.19,80.68,80.7,123100.0,58.0671,58.0957,57.7308,57.7451,123100.0
2012-08-17 10:30:00,80.74,80.85,80.68,80.85,21200.0,57.7737,57.8524,57.7308,57.8524,21200.0
2012-08-17 11:00:00,80.85,80.94,80.78,80.9,25600.0,57.8524,57.9168,57.8023,57.8882,25600.0
2012-08-17 11:30:00,80.89,81.03,80.85,80.98,16500.0,57.8811,57.9812,57.8524,57.9455,16500.0
2012-08-17 12:00:00,81.0,81.0,80.92,80.93,14800.0,57.9598,57.9598,57.9025,57.9097,14800.0
2012-08-17 12:30:00,80.93,80.93,80.85,80.87,12300.0,57.9097,57.9097,57.8524,57.8667,12300.0
2012-08-17 13:00:00,80.87,80.91,80.84,80.89,52600.0,57.8667,57.8954,57.8453,57.8811,52600.0
2012-08-17 13:30:00,80.89,81.0,80.88,80.98,11100.0,57.8811,57.9598,57.8739,57.9455,11100.0
2012-08-17 14:00:00,80.95,80.99,80.92,80.99,17800.0,57.924,57.9526,57.9025,57.9526,17800.0
2012-08-17 14:30:00,81.0,81.0,80.97,81.0,10700.0,57.9598,57.9598,57.9383,57.9598,10700.0
2012-08-17 15:00:00,81.0,81.01,80.95,80.98,30700.0,57.9598,57.9669,57.924,57.9455,30700.0
2012-08-17 15:30:00,80.97,81.1,80.86,81.03,121900.0,57.9383,58.0313,57.8596,57.9812,121900.0
2012-08-20 09:30:00,81.82,81.87,81.45,81.48,129400.0,58.5465,58.5823,58.2818,58.3032,129400.0
2012-08-20 10:00:00,81.49,81.6,81.27,81.3,86600.0,58.3104,58.3891,58.153,58.1744,86600.0
2012-08-20 10:30:00,81.31,81.6,81.22,81.56,101600.0,58.1816,58.3891,58.1172,58.3605,101600.0
2012-08-20 11:00:00,81.56,81.65,81.54,81.61,67500.0,58.3605,58.4249,58.3462,58.3963,67500.0
2012-08-20 11:30:00,81.61,81.63,81.43,81.43,37800.0,58.3963,58.4106,58.2675,58.2675,37800.0
2012-08-20 12:00:00,81.44,81.48,81.38,81.39,39200.0,58.2746,58.3032,58.2317,58.2388,39200.0
2012-08-20 12:30:00,81.41,81.41,81.27,81.28,32300.0,58.2531,58.2531,58.153,58.1601,32300.0
2012-08-20 13:00:00,81.27,81.33,81.27,81.31,31300.0,58.153,58.1959,58.153,58.1816,31300.0
2012-08-20 13:30:00,81.3,81.35,81.22,81.22,27300.0,58.1744,58.2102,58.1172,58.1172,27300.0
2012-08-20 14:00:00,81.22,81.32,81.2,81.21,38900.0,58.1172,58.1887,58.1029,58.11,38900.0
2012-08-20 14:30:00,81.23,81.27,81.19,81.21,20600.0,58.1243,58.153,58.0957,58.11,20600.0
2012-08-20 15:00:00,81.21,81.35,81.2,81.35,79800.0,58.11,58.2102,58.1029,58.2102,79800.0
2012-08-20 15:30:00,81.35,81.47,81.32,81.46,126400.0,58.2102,58.2961,58.1887,58.2889,126400.0
2012-08-21 09:30:00,82.24,82.34,81.65,81.83,206900.0,58.8471,58.9186,58.4249,58.5537,206900.0
2012-08-21 10:00:00,81.83,81.9,81.7,81.83,80800.0,58.5537,58.6038,58.4607,58.5537,80800.0
2012-08-21 10:30:00,81.84,81.98,81.77,81.95,59600.0,58.5608,58.661,58.5107,58.6395,59600.0
2012-08-21 11:00:00,81.95,82.09,81.88,81.97,210800.0,58.6395,58.7397,58.5895,58.6539,210800.0
2012-08-21 11:30:00,81.98,82.15,81.73,81.73,71500.0,58.661,58.7827,58.4821,58.4821,71500.0
2012-08-21 12:00:00,81.74,81.74,81.54,81.58,27000.0,58.4893,58.4893,58.3462,58.3748,27000.0
2012-08-21 12:30:00,81.57,81.57,81.48,81.56,27900.0,58.3676,58.3676,58.3032,58.3605,27900.0
2012-08-21 13:00:00,81.56,81.62,81.49,81.52,24900.0,58.3605,58.4034,58.3104,58.3319,24900.0
2012-08-21 13:30:00,81.51,81.53,81.38,81.47,33100.0,58.3247,58.339,58.2317,58.2961,33100.0
2012-08-21 14:00:00,81.47,81.5,81.4,81.42,33100.0,58.2961,58.3175,58.246,58.2603,33100.0
2012-08-21 14:30:00,81.42,81.51,81.39,81.49,60800.0,58.2603,58.3247,58.2388,58.3104,60800.0
2012-08-21 15:00:00,81.51,81.57,81.49,81.56,89000.0,58.3247,58.3676,58.3104,58.3605,89000.0
2012-08-21 15:30:00,81.56,81.68,81.53,81.67,111500.0,58.3605,58.4463,58.339,58.4392,111500.0
2012-08-22 09:30:00,80.8,81.42,80.8,81.13,113800.0,57.8167,58.2603,57.8167,58.0528,113800.0
2012-08-22 10:00:00,81.09,81.23,81.0,81.16,113800.0,58.0242,58.1243,57.9598,58.0743,113800.0
2012-08-22 10:30:00,81.16,81.32,81.06,81.17,142800.0,58.0743,58.1887,58.0027,58.0814,142800.0
2012-08-22 11:00:00,81.16,81.41,81.1,81.14,42800.0,58.0743,58.2531,58.0313,58.0599,42800.0
2012-08-22 11:30:00,81.13,81.14,81.01,81.11,46600.0,58.0528,58.0599,57.9669,58.0385,46600.0
2012-08-22 12:00:00,81.12,81.17,80.99,81.05,43300.0,58.0456,58.0814,57.9526,57.9955,43300.0
2012-08-22 12:30:00,81.05,81.05,80.9,80.97,64900.0,57.9955,57.9955,57.8882,57.9383,64900.0
2012-08-22 13:00:00,80.99,81.09,80.98,81.01,43700.0,57.9526,58.0242,57.9455,57.9669,43700.0
2012-08-22 13:30:00,80.99,81.11,80.97,81.09,60000.0,57.9526,58.0385,57.9383,58.0242,60000.0
2012-08-22 14:00:00,81.09,81.47,81.09,81.35,60800.0,58.0242,58.2961,58.0242,58.2102,60800.0
2012-08-22 14:30:00,81.35,81.78,81.35,81.76,68000.0,58.2102,58.5179,58.2102,58.5036,68000.0
2012-08-22 15:00:00,81.75,81.76,81.58,81.65,82200.0,58.4964,58.5036,58.3748,58.4249,82200.0
2012-08-22 15:30:00,81.66,81.66,81.51,81.63,72100.0,58.432,58.432,58.3247,58.4106,72100.0
2012-08-23 09:30:00,80.57,80.77,80.39,80.47,171000.0,57.6521,57.7952,57.5233,57.5805,171000.0
2012-08-23 10:00:00,80.5,80.77,80.41,80.66,94700.0,57.602,57.7952,57.5376,57.7165,94700.0
2012-08-23 10:30:00,80.66,80.88,80.59,80.81,82900.0,57.7165,57.8739,57.6664,57.8238,82900.0
2012-08-23 11:00:00,80.83,80.95,80.53,80.81,55700.0,57.8381,57.924,57.6235,57.8238,55700.0
2012-08-23 11:30:00,80.81,80.85,80.59,80.66,33900.0,57.8238,57.8524,57.6664,57.7165,33900.0
2012-08-23 12:00:00,80.66,80.7,80.53,80.55,46900.0,57.7165,57.7451,57.6235,57.6378,46900.0
2012-08-23 12:30:00,80.55,80.69,80.55,80.64,26800.0,57.6378,57.7379,57.6378,57.7022,26800.0
2012-08-23 13:00:00,80.64,80.65,80.39,80.41,35000.0,57.7022,57.7093,57.5233,57.5376,35000.0
2012-08-23 13:30:00,80.4,80.53,80.37,80.49,36700.0,57.5304,57.6235,57.509,57.5948,36700.0
2012-08-23 14:00:00,80.49,80.59,80.46,80.47,40900.0,57.5948,57.6664,57.5734,57.5805,40900.0
2012-08-23 14:30:00,80.48,80.6,80.47,80.58,48000.0,57.5877,57.6735,57.5805,57.6592,48000.0
2012-08-23 15:00:00,80.58,80.79,80.58,80.78,59200.0,57.6592,57.8095,57.6592,57.8023,59200.0
2012-08-23 15:30:00,80.78,80.95,80.78,80.94,164500.0,57.8023,57.924,57.8023,57.9168,164500.0
2012-08-24 09:30:00,80.74,81.11,80.73,80.9,64200.0,57.7737,58.0385,57.7666,57.8882,64200.0
2012-08-24 10:00:00,80.89,81.3,80.89,81.08,62900.0,57.8811,58.1744,57.8811,58.017,62900.0
2012-08-24 10:30:00,81.07,81.51,81.04,81.45,53900.0,58.0099,58.3247,57.9884,58.2818,53900.0
2012-08-24 11:00:00,81.42,82.47,81.42,82.23,290800.0,58.2603,59.0116,58.2603,58.8399,290800.0
2012-08-24 11:30:00,82.22,82.31,82.02,82.15,89900.0,58.8327,58.8971,58.6896,58.7827,89900.0
2012-08-24 12:00:00,82.13,82.2,82.08,82.18,34000.0,58.7683,58.8184,58.7326,58.8041,34000.0
2012-08-24 12:30:00,82.16,82.17,82.07,82.12,45600.0,58.7898,58.797,58.7254,58.7612,45600.0
2012-08-24 13:00:00,82.12,82.12,82.04,82.08,27200.0,58.7612,58.7612,58.7039,58.7326,27200.0
2012-08-24 13:30:00,82.07,82.15,82.06,82.11,57200.0,58.7254,58.7827,58.7183,58.754,57200.0
2012-08-24 14:00:00,82.11,82.16,82.08,82.14,54400.0,58.754,58.7898,58.7326,58.7755,54400.0
2012-08-24 14:30:00,82.13,82.15,81.99,82.1,58700.0,58.7683,58.7827,58.6682,58.7469,58700.0
2012-08-24 15:00:00,82.1,82.22,82.08,82.22,114400.0,58.7469,58.8327,58.7326,58.8327,114400.0
2012-08-24 15:30:00,82.2,82.33,82.18,82.29,234400.0,58.8184,58.9115,58.8041,58.8828,234400.0
2012-08-27 09:30:00,82.35,82.57,82.22,82.41,101300.0,58.9258,59.0832,58.8327,58.9687,101300.0
2012-08-27 10:00:00,82.43,82.67,82.33,82.47,74000.0,58.983,59.1547,58.9115,59.0116,74000.0
2012-08-27 10:30:00,82.5,82.54,82.33,82.49,54500.0,59.0331,59.0617,58.9115,59.0259,54500.0
2012-08-27 11:00:00,82.46,82.72,82.42,82.55,113700.0,59.0045,59.1905,58.9759,59.0689,113700.0
2012-08-27 11:30:00,82.57,82.62,82.48,82.55,44300.0,59.0832,59.119,59.0188,59.0689,44300.0
2012-08-27 12:00:00,82.53,82.62,82.4,82.4,50500.0,59.0546,59.119,58.9615,58.9615,50500.0
2012-08-27 12:30:00,82.41,82.43,82.33,82.33,20300.0,58.9687,58.983,58.9115,58.9115,20300.0
2012-08-27 13:00:00,82.34,82.54,82.32,82.51,61100.0,58.9186,59.0617,58.9043,59.0403,61100.0
2012-08-27 13:30:00,82.53,82.71,82.5,82.7,63600.0,59.0546,59.1834,59.0331,59.1762,63600.0
2012-08-27 14:00:00,82.7,82.86,82.7,82.84,62700.0,59.1762,59.2907,59.1762,59.2764,62700.0
2012-08-27 14:30:00,82.84,82.88,82.8,82.85,64000.0,59.2764,59.305,59.2478,59.2835,64000.0
2012-08-27 15:00:00,82.86,82.92,82.74,82.77,74400.0,59.2907,59.3336,59.2048,59.2263,74400.0
2012-08-27 15:30:00,82.79,82.81,82.6,82.62,97300.0,59.2406,59.2549,59.1046,59.119,97300.0
2012-08-28 09:30:00,83.19,83.39,83.13,83.2,165400.0,59.5268,59.6699,59.4839,59.534,165400.0
2012-08-28 10:00:00,83.19,83.5,83.07,83.39,150000.0,59.5268,59.7486,59.441,59.6699,150000.0
2012-08-28 10:30:00,83.4,83.45,83.27,83.32,60200.0,59.6771,59.7129,59.5841,59.6198,60200.0
2012-08-28 11:00:00,83.32,83.55,83.3,83.54,54400.0,59.6198,59.7844,59.6055,59.7773,54400.0
2012-08-28 11:30:00,83.53,83.72,83.5,83.72,131300.0,59.7701,59.9061,59.7486,59.9061,131300.0
2012-08-28 12:00:00,83.72,83.77,83.7,83.76,20600.0,59.9061,59.9418,59.8918,59.9347,20600.0
2012-08-28 12:30:00,83.74,83.8,83.58,83.79,73000.0,59.9204,59.9633,59.8059,59.9562,73000.0
2012-08-28 13:00:00,83.8,83.83,83.7,83.78,43500.0,59.9633,59.9848,59.8918,59.949,43500.0
2012-08-28 13:30:00,83.81,83.84,83.73,83.78,118100.0,59.9705,59.9919,59.9132,59.949,118100.0
2012-08-28 14:00:00,83.8,83.83,83.77,83.81,31100.0,59.9633,59.9848,59.9418,59.9705,31100.0
2012-08-28 14:30:00,83.81,83.84,83.75,83.79,33900.0,59.9705,59.9919,59.9275,59.9562,33900.0
2012-08-28 15:00:00,83.79,83.94,83.76,83.9,107100.0,59.9562,60.0635,59.9347,60.0349,107100.0
2012-08-28 15:30:00,83.9,84.09,83.9,84.0,214400.0,60.0349,60.1708,60.0349,60.1064,214400.0
2012-08-29 09:30:00,83.74,83.98,83.51,83.63,184500.0,59.9204,60.0921,59.7558,59.8417,184500.0
2012-08-29 10:00:00,83.63,83.87,83.54,83.84,73100.0,59.8417,60.0134,59.7773,59.9919,73100.0
2012-08-29 10:30:00,83.83,83.92,83.55,83.63,73300.0,59.9848,60.0492,59.7844,59.8417,73300.0
2012-08-29 11:00:00,83.65,83.8,83.59,83.66,76800.0,59.856,59.9633,59.813,59.8631,76800.0
2012-08-29 11:30:00,83.65,83.89,83.61,83.85,127900.0,59.856,60.0277,59.8274,59.9991,127900.0
2012-08-29 12:00:00,83.86,83.91,83.74,83.88,101700.0,60.0062,60.042,59.9204,60.0206,101700.0
2012-08-29 12:30:00,83.85,83.89,83.79,83.86,36000.0,59.9991,60.0277,59.9562,60.0062,36000.0
2012-08-29 13:00:00,83.86,83.91,83.82,83.89,45700.0,60.0062,60.042,59.9776,60.0277,45700.0
2012-08-29 13:30:00,83.86,83.91,83.82,83.88,47400.0,60.0062,60.042,59.9776,60.0206,47400.0
2012-08-29 14:00:00,83.88,83.89,83.78,83.85,37200.0,60.0206,60.0277,59.949,59.9991,37200.0
2012-08-29 14:30:00,83.84,83.86,83.7,83.79,187500.0,59.9919,60.0062,59.8918,59.9562,187500.0
2012-08-29 15:00:00,83.79,83.82,83.71,83.72,52300.0,59.9562,59.9776,59.8989,59.9061,52300.0
2012-08-29 15:30:00,83.72,83.85,83.69,83.8,215000.0,59.9061,59.9991,59.8846,59.9633,215000.0
2012-08-30 09:30:00,83.76,84.06,83.72,83.8,129600.0,59.9347,60.1494,59.9061,59.9633,129600.0
2012-08-30 10:00:00,83.79,83.9,83.5,83.57,62700.0,59.9562,60.0349,59.7486,59.7987,62700.0
2012-08-30 10:30:00,83.56,83.6,83.04,83.28,125300.0,59.7916,59.8202,59.4195,59.5912,125300.0
2012-08-30 11:00:00,83.28,83.5,83.19,83.37,104100.0,59.5912,59.7486,59.5268,59.6556,104100.0
2012-08-30 11:30:00,83.45,83.45,83.2,83.26,42900.0,59.7129,59.7129,59.534,59.5769,42900.0
2012-08-30 12:00:00,83.27,83.33,83.24,83.29,39100.0,59.5841,59.627,59.5626,59.5984,39100.0
2012-08-30 12:30:00,83.29,83.39,83.28,83.34,85400.0,59.5984,59.6699,59.5912,59.6342,85400.0
2012-08-30 13:00:00,83.35,83.37,83.09,83.09,33900.0,59.6413,59.6556,59.4553,59.4553,33900.0
2012-08-30 13:30:00,83.09,83.2,83.09,83.17,27900.0,59.4553,59.534,59.4553,59.5125,27900.0
2012-08-30 14:00:00,83.18,83.34,83.14,83.23,49400.0,59.5197,59.6342,59.491,59.5554,49400.0
2012-08-30 14:30:00,83.25,83.43,83.16,83.43,45900.0,59.5698,59.6986,59.5054,59.6986,45900.0
2012-08-30 15:00:00,83.43,83.54,83.41,83.45,71000.0,59.6986,59.7773,59.6842,59.7129,71000.0
2012-08-30 15:30:00,83.48,83.52,83.29,83.31,84200.0,59.7343,59.763,59.5984,59.6127,84200.0
2012-08-31 09:30:00,84.27,84.65,84.26,84.62,91300.0,60.2996,60.5715,60.2925,60.5501,91300.0
2012-08-31 10:00:00,84.57,84.62,83.89,83.92,93200.0,60.5143,60.5501,60.0277,60.0492,93200.0
2012-08-31 10:30:00,83.92,84.15,83.75,84.11,76800.0,60.0492,60.2138,59.9275,60.1851,76800.0
2012-08-31 11:00:00,84.12,84.45,83.93,83.98,56200.0,60.1923,60.4284,60.0563,60.0921,56200.0
2012-08-31 11:30:00,84.03,84.28,83.86,84.2,70200.0,60.1279,60.3068,60.0062,60.2495,70200.0
2012-08-31 12:00:00,84.2,84.23,83.88,83.96,34400.0,60.2495,60.271,60.0206,60.0778,34400.0
2012-08-31 12:30:00,83.96,84.0,83.85,83.95,15500.0,60.0778,60.1064,59.9991,60.0706,15500.0
2012-08-31 13:00:00,83.95,84.01,83.82,83.84,12600.0,60.0706,60.1136,59.9776,59.9919,12600.0
2012-08-31 13:30:00,83.85,84.18,83.83,84.1,69200.0,59.9991,60.2352,59.9848,60.178,69200.0
2012-08-31 14:00:00,84.12,84.31,84.1,84.27,46100.0,60.1923,60.3282,60.178,60.2996,46100.0
2012-08-31 14:30:00,84.29,84.44,84.26,84.41,59300.0,60.3139,60.4213,60.2925,60.3998,59300.0
2012-08-31 15:00:00,84.41,84.41,84.2,84.2,49300.0,60.3998,60.3998,60.2495,60.2495,49300.0
2012-08-31 15:30:00,84.2,84.25,84.04,84.18,168000.0,60.2495,60.2853,60.135,60.2352,168000.0
2012-09-04 09:30:00,86.27,86.4,85.94,86.01,256800.0,61.7307,61.8237,61.4946,61.5447,256800.0
2012-09-04 10:00:00,86.03,86.21,85.75,85.87,171200.0,61.559,61.6878,61.3586,61.4445,171200.0
2012-09-04 10:30:00,85.84,86.23,85.77,85.78,131800.0,61.423,61.7021,61.373,61.3801,131800.0
2012-09-04 11:00:00,85.76,85.84,85.57,85.67,166900.0,61.3658,61.423,61.2298,61.3014,166900.0
2012-09-04 11:30:00,85.68,85.69,85.33,85.39,48700.0,61.3086,61.3157,61.0581,61.101,48700.0
2012-09-04 12:00:00,85.41,85.44,85.32,85.36,39800.0,61.1154,61.1368,61.051,61.0796,39800.0
2012-09-04 12:30:00,85.36,85.45,85.32,85.36,39800.0,61.0796,61.144,61.051,61.0796,39800.0
2012-09-04 13:00:00,85.36,85.36,85.27,85.29,38400.0,61.0796,61.0796,61.0152,61.0295,38400.0
2012-09-04 13:30:00,85.27,85.29,85.14,85.18,40200.0,61.0152,61.0295,60.9222,60.9508,40200.0
2012-09-04 14:00:00,85.16,85.32,85.1,85.32,47000.0,60.9365,61.051,60.8935,61.051,47000.0
2012-09-04 14:30:00,85.33,85.52,85.3,85.4,62100.0,61.0581,61.1941,61.0366,61.1082,62100.0
2012-09-04 15:00:00,85.41,85.5,85.34,85.43,59900.0,61.1154,61.1798,61.0653,61.1297,59900.0
2012-09-04 15:30:00,85.43,85.52,85.31,85.5,154100.0,61.1297,61.1941,61.0438,61.1798,154100.0
2012-09-05 09:30:00,86.84,86.89,86.19,86.19,228500.0,62.1386,62.1744,61.6735,61.6735,228500.0
2012-09-05 10:00:00,86.18,86.53,86.05,86.52,130100.0,61.6663,61.9168,61.5733,61.9096,130100.0
2012-09-05 10:30:00,86.52,86.63,86.13,86.13,73400.0,61.9096,61.9883,61.6306,61.6306,73400.0
2012-09-05 11:00:00,86.1,86.34,86.03,86.26,107400.0,61.6091,61.7808,61.559,61.7236,107400.0
2012-09-05 11:30:00,86.29,86.36,86.08,86.08,50700.0,61.745,61.7951,61.5948,61.5948,50700.0
2012-09-05 12:00:00,86.08,86.08,85.89,86.0,70300.0,61.5948,61.5948,61.4588,61.5375,70300.0
2012-09-05 12:30:00,86.0,86.09,85.96,86.08,53700.0,61.5375,61.6019,61.5089,61.5948,53700.0
2012-09-05 13:00:00,86.07,86.17,85.96,86.16,102700.0,61.5876,61.6592,61.5089,61.652,102700.0
2012-09-05 13:30:00,86.16,86.16,85.96,86.01,100200.0,61.652,61.652,61.5089,61.5447,100200.0
2012-09-05 14:00:00,86.0,86.1,85.96,85.98,45800.0,61.5375,61.6091,61.5089,61.5232,45800.0
2012-09-05 14:30:00,85.99,86.03,85.89,86.01,61500.0,61.5304,61.559,61.4588,61.5447,61500.0
2012-09-05 15:00:00,86.01,86.22,86.01,86.17,116900.0,61.5447,61.695,61.5447,61.6592,116900.0
2012-09-05 15:30:00,86.16,86.29,86.11,86.28,128600.0,61.652,61.745,61.6162,61.7379,128600.0
2012-09-06 09:30:00,87.61,87.95,87.43,87.56,250000.0,62.6896,62.9329,62.5608,62.6538,250000.0
2012-09-06 10:00:00,87.6,87.68,87.4,87.67,143000.0,62.6824,62.7397,62.5393,62.7325,143000.0
2012-09-06 10:30:00,87.65,88.12,87.65,88.05,194000.0,62.7182,63.0545,62.7182,63.0044,194000.0
2012-09-06 11:00:00,88.06,88.17,87.81,88.09,163500.0,63.0116,63.0903,62.8327,63.033,163500.0
2012-09-06 11:30:00,88.03,88.26,87.9,87.9,77700.0,62.9901,63.1547,62.8971,62.8971,77700.0
2012-09-06 12:00:00,87.91,87.98,87.77,87.81,86800.0,62.9042,62.9543,62.8041,62.8327,86800.0
2012-09-06 12:30:00,87.82,87.9,87.75,87.82,69300.0,62.8398,62.8971,62.7897,62.8398,69300.0
2012-09-06 13:00:00,87.79,87.84,87.68,87.69,98300.0,62.8184,62.8541,62.7397,62.7468,98300.0
2012-09-06 13:30:00,87.7,87.7,87.46,87.46,117500.0,62.754,62.754,62.5822,62.5822,117500.0
2012-09-06 14:00:00,87.45,87.65,87.44,87.6,95800.0,62.5751,62.7182,62.5679,62.6824,95800.0
2012-09-06 14:30:00,87.59,87.67,87.5,87.5,114600.0,62.6753,62.7325,62.6109,62.6109,114600.0
2012-09-06 15:00:00,87.51,87.63,87.47,87.57,162100.0,62.618,62.7039,62.5894,62.6609,162100.0
2012-09-06 15:30:00,87.56,87.66,87.38,87.53,310600.0,62.6538,62.7253,62.525,62.6323,310600.0
2012-09-07 09:30:00,88.63,88.77,88.09,88.47,212800.0,63.4194,63.5196,63.033,63.3049,212800.0
2012-09-07 10:00:00,88.55,88.79,88.25,88.46,171600.0,63.3622,63.5339,63.1475,63.2978,171600.0
2012-09-07 10:30:00,88.47,88.58,87.6,87.64,99500.0,63.3049,63.3837,62.6824,62.711,99500.0
2012-09-07 11:00:00,87.62,87.62,87.03,87.19,145900.0,62.6967,62.6967,62.2745,62.389,145900.0
2012-09-07 11:30:00,87.2,87.23,86.81,86.98,76400.0,62.3962,62.4177,62.1171,62.2388,76400.0
2012-09-07 12:00:00,86.95,86.98,86.77,86.85,51700.0,62.2173,62.2388,62.0885,62.1457,51700.0
2012-09-07 12:30:00,86.85,87.12,86.8,87.1,189400.0,62.1457,62.3389,62.11,62.3246,189400.0
2012-09-07 13:00:00,87.08,87.08,86.63,86.66,120800.0,62.3103,62.3103,61.9883,62.0098,120800.0
2012-09-07 13:30:00,86.64,86.85,86.62,86.77,94100.0,61.9955,62.1457,61.9812,62.0885,94100.0
2012-09-07 14:00:00,86.79,86.83,86.59,86.75,104900.0,62.1028,62.1314,61.9597,62.0742,104900.0
2012-09-07 14:30:00,86.7,86.77,86.54,86.69,103400.0,62.0384,62.0885,61.9239,62.0313,103400.0
2012-09-07 15:00:00,86.68,86.86,86.67,86.85,114100.0,62.0241,62.1529,62.0169,62.1457,114100.0
2012-09-07 15:30:00,86.85,86.98,86.84,86.9,288600.0,62.1457,62.2388,62.1386,62.1815,288600.0
2012-09-10 09:30:00,83.96,84.49,83.92,84.38,273000.0,60.0778,60.457,60.0492,60.3783,273000.0
2012-09-10 10:00:00,84.39,84.65,84.33,84.56,164100.0,60.3855,60.5715,60.3426,60.5071,164100.0
2012-09-10 10:30:00,84.59,84.71,84.36,84.56,89400.0,60.5286,60.6145,60.364,60.5071,89400.0
2012-09-10 11:00:00,84.59,84.85,84.28,84.67,90200.0,60.5286,60.7146,60.3068,60.5858,90200.0
2012-09-10 11:30:00,84.66,84.75,84.61,84.7,31500.0,60.5787,60.6431,60.5429,60.6073,31500.0
2012-09-10 12:00:00,84.72,84.75,84.7,84.71,15400.0,60.6216,60.6431,60.6073,60.6145,15400.0
2012-09-10 12:30:00,84.73,84.74,84.7,84.71,20100.0,60.6288,60.6359,60.6073,60.6145,20100.0
2012-09-10 13:00:00,84.7,84.84,84.67,84.8,37800.0,60.6073,60.7075,60.5858,60.6789,37800.0
2012-09-10 13:30:00,84.81,84.86,84.76,84.78,46100.0,60.686,60.7218,60.6502,60.6646,46100.0
2012-09-10 14:00:00,84.78,84.84,84.74,84.74,34600.0,60.6646,60.7075,60.6359,60.6359,34600.0
2012-09-10 14:30:00,84.75,84.79,84.25,84.25,102700.0,60.6431,60.6717,60.2853,60.2853,102700.0
2012-09-10 15:00:00,84.27,84.43,84.19,84.41,66200.0,60.2996,60.4141,60.2424,60.3998,66200.0
2012-09-10 15:30:00,84.42,84.42,84.23,84.28,95500.0,60.407,60.407,60.271,60.3068,95500.0
2012-09-11 09:30:00,84.97,84.98,84.5,84.8,132600.0,60.8005,60.8077,60.4642,60.6789,132600.0
2012-09-11 10:00:00,84.79,84.85,84.6,84.8,80200.0,60.6717,60.7146,60.5358,60.6789,80200.0
2012-09-11 10:30:00,84.81,85.31,84.78,85.2,201100.0,60.686,61.0438,60.6646,60.9651,201100.0
2012-09-11 11:00:00,85.2,85.65,84.93,85.6,185800.0,60.9651,61.2871,60.7719,61.2513,185800.0
2012-09-11 11:30:00,85.6,85.61,85.31,85.36,51900.0,61.2513,61.2585,61.0438,61.0796,51900.0
2012-09-11 12:00:00,85.33,85.35,85.19,85.2,49300.0,61.0581,61.0724,60.9579,60.9651,49300.0
2012-09-11 12:30:00,85.19,85.2,85.09,85.12,102100.0,60.9579,60.9651,60.8864,60.9078,102100.0
2012-09-11 13:00:00,85.13,85.18,85.09,85.14,58300.0,60.915,60.9508,60.8864,60.9222,58300.0
2012-09-11 13:30:00,85.13,85.15,85.05,85.06,53500.0,60.915,60.9293,60.8578,60.8649,53500.0
2012-09-11 14:00:00,85.06,85.07,84.95,85.0,69000.0,60.8649,60.8721,60.7862,60.822,69000.0
2012-09-11 14:30:00,84.99,85.0,84.81,84.84,98900.0,60.8148,60.822,60.686,60.7075,98900.0
2012-09-11 15:00:00,84.84,84.95,84.75,84.95,148600.0,60.7075,60.7862,60.6431,60.7862,148600.0
2012-09-11 15:30:00,84.96,85.05,84.93,84.99,174500.0,60.7934,60.8578,60.7719,60.8148,174500.0
2012-09-12 09:30:00,84.47,84.64,84.1,84.3,144600.0,60.4427,60.5644,60.178,60.3211,144600.0
2012-09-12 10:00:00,84.29,84.45,84.19,84.3,92000.0,60.3139,60.4284,60.2424,60.3211,92000.0
2012-09-12 10:30:00,84.3,84.33,84.09,84.09,144200.0,60.3211,60.3426,60.1708,60.1708,144200.0
2012-09-12 11:00:00,84.14,84.29,83.9,84.16,108400.0,60.2066,60.3139,60.0349,60.2209,108400.0
2012-09-12 11:30:00,84.17,84.23,84.04,84.04,59600.0,60.2281,60.271,60.135,60.135,59600.0
2012-09-12 12:00:00,84.04,84.09,83.93,83.99,36300.0,60.135,60.1708,60.0563,60.0993,36300.0
2012-09-12 12:30:00,83.98,83.98,83.89,83.92,40100.0,60.0921,60.0921,60.0277,60.0492,40100.0
2012-09-12 13:00:00,83.91,83.95,83.78,83.8,53500.0,60.042,60.0706,59.949,59.9633,53500.0
2012-09-12 13:30:00,83.8,83.89,83.79,83.84,32300.0,59.9633,60.0277,59.9562,59.9919,32300.0
2012-09-12 14:00:00,83.86,83.98,83.84,83.93,36900.0,60.0062,60.0921,59.9919,60.0563,36900.0
2012-09-12 14:30:00,83.93,84.0,83.9,84.0,49800.0,60.0563,60.1064,60.0349,60.1064,49800.0
2012-09-12 15:00:00,83.99,84.05,83.91,83.99,92300.0,60.0993,60.1422,60.042,60.0993,92300.0
2012-09-12 15:30:00,83.99,84.05,83.9,84.0,117900.0,60.0993,60.1422,60.0349,60.1064,117900.0
2012-09-13 09:30:00,84.0,84.01,83.75,83.91,66400.0,60.1064,60.1136,59.9275,60.042,66400.0
2012-09-13 10:00:00,83.88,84.05,83.82,83.97,127000.0,60.0206,60.1422,59.9776,60.085,127000.0
2012-09-13 10:30:00,83.96,84.4,83.91,84.39,97900.0,60.0778,60.3926,60.042,60.3855,97900.0
2012-09-13 11:00:00,84.39,84.47,84.17,84.26,45100.0,60.3855,60.4427,60.2281,60.2925,45100.0
2012-09-13 11:30:00,84.25,84.25,84.02,84.02,23900.0,60.2853,60.2853,60.1207,60.1207,23900.0
2012-09-13 12:00:00,84.03,84.07,83.9,83.93,52200.0,60.1279,60.1565,60.0349,60.0563,52200.0
2012-09-13 12:30:00,83.95,84.56,83.85,84.42,55100.0,60.0706,60.5071,59.9991,60.407,55100.0
2012-09-13 13:00:00,84.44,84.86,84.4,84.8,53100.0,60.4213,60.7218,60.3926,60.6789,53100.0
2012-09-13 13:30:00,84.81,84.94,84.79,84.9,39600.0,60.686,60.779,60.6717,60.7504,39600.0
2012-09-13 14:00:00,84.94,85.38,84.88,85.35,82700.0,60.779,61.0939,60.7361,61.0724,82700.0
2012-09-13 14:30:00,85.37,85.37,85.22,85.27,76500.0,61.0867,61.0867,60.9794,61.0152,76500.0
2012-09-13 15:00:00,85.28,85.35,85.21,85.32,71200.0,61.0223,61.0724,60.9722,61.051,71200.0
2012-09-13 15:30:00,85.3,85.48,85.19,85.3,141700.0,61.0366,61.1654,60.9579,61.0366,141700.0
2012-09-14 09:30:00,85.63,85.74,85.33,85.43,217000.0,61.2728,61.3515,61.0581,61.1297,217000.0
2012-09-14 10:00:00,85.44,85.77,85.43,85.47,140200.0,61.1368,61.373,61.1297,61.1583,140200.0
2012-09-14 10:30:00,85.46,85.6,85.23,85.6,67100.0,61.1511,61.2513,60.9866,61.2513,67100.0
2012-09-14 11:00:00,85.53,85.56,85.3,85.44,57800.0,61.2012,61.2227,61.0366,61.1368,57800.0
2012-09-14 11:30:00,85.39,85.5,85.12,85.21,41000.0,61.101,61.1798,60.9078,60.9722,41000.0
2012-09-14 12:00:00,85.18,85.38,85.14,85.3,38100.0,60.9508,61.0939,60.9222,61.0366,38100.0
2012-09-14 12:30:00,85.29,85.29,85.15,85.19,19300.0,61.0295,61.0295,60.9293,60.9579,19300.0
2012-09-14 13:00:00,85.17,85.17,85.03,85.1,28200.0,60.9436,60.9436,60.8434,60.8935,28200.0
2012-09-14 13:30:00,85.1,85.24,85.07,85.21,22100.0,60.8935,60.9937,60.8721,60.9722,22100.0
2012-09-14 14:00:00,85.21,85.35,85.15,85.34,17500.0,60.9722,61.0724,60.9293,61.0653,17500.0
2012-09-14 14:30:00,85.35,85.42,85.32,85.42,25100.0,61.0724,61.1225,61.051,61.1225,25100.0
2012-09-14 15:00:00,85.37,85.37,85.15,85.21,40300.0,61.0867,61.0867,60.9293,60.9722,40300.0
2012-09-14 15:30:00,85.22,85.34,85.12,85.34,104800.0,60.9794,61.0653,60.9078,61.0653,104800.0
2012-09-17 09:30:00,85.49,85.78,85.44,85.55,74300.0,61.1726,61.3801,61.1368,61.2155,74300.0
2012-09-17 10:00:00,85.6,85.73,85.48,85.72,50600.0,61.2513,61.3443,61.1654,61.3372,50600.0
2012-09-17 10:30:00,85.74,85.77,85.42,85.49,63900.0,61.3515,61.373,61.1225,61.1726,63900.0
2012-09-17 11:00:00,85.51,85.64,85.31,85.36,54300.0,61.1869,61.2799,61.0438,61.0796,54300.0
2012-09-17 11:30:00,85.33,85.37,85.22,85.24,47500.0,61.0581,61.0867,60.9794,60.9937,47500.0
2012-09-17 12:00:00,85.24,85.27,85.15,85.17,36400.0,60.9937,61.0152,60.9293,60.9436,36400.0
2012-09-17 12:30:00,85.18,85.18,85.02,85.04,53600.0,60.9508,60.9508,60.8363,60.8506,53600.0
2012-09-17 13:00:00,85.04,85.08,84.99,85.06,47100.0,60.8506,60.8792,60.8148,60.8649,47100.0
2012-09-17 13:30:00,85.08,85.14,84.96,84.99,228600.0,60.8792,60.9222,60.7934,60.8148,228600.0
2012-09-17 14:00:00,85.0,85.0,84.79,84.84,266900.0,60.822,60.822,60.6717,60.7075,266900.0
2012-09-17 14:30:00,84.85,85.07,84.82,85.07,291000.0,60.7146,60.8721,60.6932,60.8721,291000.0
2012-09-17 15:00:00,85.07,85.23,84.94,84.96,439300.0,60.8721,60.9866,60.779,60.7934,439300.0
2012-09-17 15:30:00,84.95,85.46,84.95,85.22,239800.0,60.7862,61.1511,60.7862,60.9794,239800.0
2012-09-18 09:30:00,85.92,86.41,85.73,86.41,111900.0,61.4803,61.8309,61.3443,61.8309,111900.0
2012-09-18 10:00:00,86.43,86.43,85.88,86.07,75800.0,61.8452,61.8452,61.4517,61.5876,75800.0
2012-09-18 10:30:00,86.08,86.28,86.04,86.17,245800.0,61.5948,61.7379,61.5662,61.6592,245800.0
2012-09-18 11:00:00,86.17,86.41,86.1,86.31,310000.0,61.6592,61.8309,61.6091,61.7594,310000.0
2012-09-18 11:30:00,86.3,86.3,85.85,85.97,59100.0,61.7522,61.7522,61.4302,61.5161,59100.0
2012-09-18 12:00:00,85.99,86.03,85.9,85.91,9000.0,61.5304,61.559,61.466,61.4731,9000.0
2012-09-18 12:30:00,85.94,85.97,85.89,85.93,23700.0,61.4946,61.5161,61.4588,61.4874,23700.0
2012-09-18 13:00:00,85.93,86.05,85.91,86.02,56300.0,61.4874,61.5733,61.4731,61.5518,56300.0
2012-09-18 13:30:00,86.02,86.13,86.0,86.1,44500.0,61.5518,61.6306,61.5375,61.6091,44500.0
2012-09-18 14:00:00,86.1,86.16,86.04,86.07,84500.0,61.6091,61.652,61.5662,61.5876,84500.0
2012-09-18 14:30:00,86.07,86.08,85.73,85.82,142900.0,61.5876,61.5948,61.3443,61.4087,142900.0
2012-09-18 15:00:00,85.82,86.0,85.76,86.0,38400.0,61.4087,61.5375,61.3658,61.5375,38400.0
2012-09-18 15:30:00,85.99,86.11,85.98,86.11,76400.0,61.5304,61.6162,61.5232,61.6162,76400.0
2012-09-19 09:30:00,86.82,86.82,86.04,86.49,133000.0,62.1243,62.1243,61.5662,61.8881,133000.0
2012-09-19 10:00:00,86.45,86.69,86.4,86.51,133200.0,61.8595,62.0313,61.8237,61.9025,133200.0
2012-09-19 10:30:00,86.49,86.66,86.34,86.65,123100.0,61.8881,62.0098,61.7808,62.0026,123100.0
2012-09-19 11:00:00,86.58,86.89,86.44,86.74,75400.0,61.9525,62.1744,61.8524,62.067,75400.0
2012-09-19 11:30:00,86.75,86.77,86.53,86.61,34800.0,62.0742,62.0885,61.9168,61.974,34800.0
2012-09-19 12:00:00,86.6,86.62,86.48,86.58,41800.0,61.9669,61.9812,61.881,61.9525,41800.0
2012-09-19 12:30:00,86.55,86.57,86.45,86.48,26300.0,61.9311,61.9454,61.8595,61.881,26300.0
2012-09-19 13:00:00,86.49,86.5,86.25,86.26,77800.0,61.8881,61.8953,61.7164,61.7236,77800.0
2012-09-19 13:30:00,86.26,86.27,85.99,86.03,161800.0,61.7236,61.7307,61.5304,61.559,161800.0
2012-09-19 14:00:00,86.05,86.28,86.05,86.22,97100.0,61.5733,61.7379,61.5733,61.695,97100.0
2012-09-19 14:30:00,86.22,86.37,86.17,86.36,35000.0,61.695,61.8023,61.6592,61.7951,35000.0
2012-09-19 15:00:00,86.39,86.47,86.35,86.42,72800.0,61.8166,61.8738,61.788,61.8381,72800.0
2012-09-19 15:30:00,86.42,86.55,86.34,86.54,163200.0,61.8381,61.9311,61.7808,61.9239,163200.0
2012-09-20 09:30:00,86.38,86.57,86.24,86.54,108300.0,61.8094,61.9454,61.7093,61.9239,108300.0
2012-09-20 10:00:00,86.53,86.82,86.49,86.63,60400.0,61.9168,62.1243,61.8881,61.9883,60400.0
2012-09-20 10:30:00,86.61,86.84,86.59,86.77,57500.0,61.974,62.1386,61.9597,62.0885,57500.0
2012-09-20 11:00:00,86.74,86.84,86.65,86.7,114100.0,62.067,62.1386,62.0026,62.0384,114100.0
2012-09-20 11:30:00,86.71,86.85,86.7,86.72,40500.0,62.0456,62.1457,62.0384,62.0527,40500.0
2012-09-20 12:00:00,86.73,86.78,86.7,86.71,26100.0,62.0599,62.0957,62.0384,62.0456,26100.0
2012-09-20 12:30:00,86.72,86.75,86.7,86.72,19600.0,62.0527,62.0742,62.0384,62.0527,19600.0
2012-09-20 13:00:00,86.72,86.77,86.68,86.77,20500.0,62.0527,62.0885,62.0241,62.0885,20500.0
2012-09-20 13:30:00,86.77,86.84,86.71,86.73,13000.0,62.0885,62.1386,62.0456,62.0599,13000.0
2012-09-20 14:00:00,86.73,86.84,86.7,86.83,29800.0,62.0599,62.1386,62.0384,62.1314,29800.0
2012-09-20 14:30:00,86.81,86.89,86.8,86.89,54200.0,62.1171,62.1744,62.11,62.1744,54200.0
2012-09-20 15:00:00,86.87,87.03,86.83,87.02,49500.0,62.1601,62.2745,62.1314,62.2674,49500.0
2012-09-20 15:30:00,87.03,87.03,86.8,87.0,137800.0,62.2745,62.2745,62.11,62.2531,137800.0
2012-09-21 09:30:00,87.4,87.46,86.98,87.11,131400.0,62.5393,62.5822,62.2388,62.3318,131400.0
2012-09-21 10:00:00,87.1,87.15,86.8,87.07,52700.0,62.3246,62.3604,62.11,62.3032,52700.0
2012-09-21 10:30:00,87.06,87.47,87.03,87.17,41200.0,62.296,62.5894,62.2745,62.3747,41200.0
2012-09-21 11:00:00,87.19,87.29,87.0,87.17,33600.0,62.389,62.4606,62.2531,62.3747,33600.0
2012-09-21 11:30:00,87.17,87.38,87.13,87.2,46800.0,62.3747,62.525,62.3461,62.3962,46800.0
2012-09-21 12:00:00,87.2,87.2,86.96,86.98,23000.0,62.3962,62.3962,62.2245,62.2388,23000.0
2012-09-21 12:30:00,86.97,87.19,86.97,87.15,42900.0,62.2316,62.389,62.2316,62.3604,42900.0
2012-09-21 13:00:00,87.14,87.17,87.08,87.11,13300.0,62.3533,62.3747,62.3103,62.3318,13300.0
2012-09-21 13:30:00,87.09,87.14,87.06,87.1,23200.0,62.3175,62.3533,62.296,62.3246,23200.0
2012-09-21 14:00:00,87.09,87.1,87.02,87.09,7100.0,62.3175,62.3246,62.2674,62.3175,7100.0
2012-09-21 14:30:00,87.07,87.15,87.05,87.1,26800.0,62.3032,62.3604,62.2889,62.3246,26800.0
2012-09-21 15:00:00,87.1,87.17,87.09,87.16,35700.0,62.3246,62.3747,62.3175,62.3676,35700.0
2012-09-21 15:30:00,87.16,87.18,87.01,87.01,68200.0,62.3676,62.3819,62.2602,62.2602,68200.0
2012-09-24 09:30:00,86.48,86.51,86.3,86.44,57200.0,61.881,61.9025,61.7522,61.8524,57200.0
2012-09-24 10:00:00,86.48,86.61,86.23,86.4,45400.0,61.881,61.974,61.7021,61.8237,45400.0
2012-09-24 10:30:00,86.4,86.55,86.36,86.48,29400.0,61.8237,61.9311,61.7951,61.881,29400.0
2012-09-24 11:00:00,86.5,86.59,86.44,86.44,23400.0,61.8953,61.9597,61.8524,61.8524,23400.0
2012-09-24 11:30:00,86.43,86.6,86.39,86.54,28500.0,61.8452,61.9669,61.8166,61.9239,28500.0
2012-09-24 12:00:00,86.53,86.59,86.46,86.46,8100.0,61.9168,61.9597,61.8667,61.8667,8100.0
2012-09-24 12:30:00,86.47,86.53,86.44,86.5,10600.0,61.8738,61.9168,61.8524,61.8953,10600.0
2012-09-24 13:00:00,86.5,86.63,86.5,86.61,15900.0,61.8953,61.9883,61.8953,61.974,15900.0
2012-09-24 13:30:00,86.6,86.67,86.59,86.66,13200.0,61.9669,62.0169,61.9597,62.0098,13200.0
2012-09-24 14:00:00,86.62,86.75,86.62,86.72,7900.0,61.9812,62.0742,61.9812,62.0527,7900.0
2012-09-24 14:30:00,86.72,86.89,86.7,86.85,25600.0,62.0527,62.1744,62.0384,62.1457,25600.0
2012-09-24 15:00:00,86.84,86.88,86.79,86.88,43600.0,62.1386,62.1672,62.1028,62.1672,43600.0
2012-09-24 15:30:00,86.86,86.89,86.76,86.82,75600.0,62.1529,62.1744,62.0813,62.1243,75600.0
2012-09-25 09:30:00,87.76,87.8,87.3,87.4,109800.0,62.7969,62.8255,62.4677,62.5393,109800.0
2012-09-25 10:00:00,87.43,87.75,87.39,87.64,100500.0,62.5608,62.7897,62.5321,62.711,100500.0
2012-09-25 10:30:00,87.63,87.72,87.52,87.57,51600.0,62.7039,62.7683,62.6252,62.6609,51600.0
2012-09-25 11:00:00,87.58,87.6,87.25,87.3,166900.0,62.6681,62.6824,62.432,62.4677,166900.0
2012-09-25 11:30:00,87.3,87.42,87.17,87.17,68700.0,62.4677,62.5536,62.3747,62.3747,68700.0
2012-09-25 12:00:00,87.19,87.23,87.05,87.08,43000.0,62.389,62.4177,62.2889,62.3103,43000.0
2012-09-25 12:30:00,87.08,87.14,86.94,87.01,94000.0,62.3103,62.3533,62.2101,62.2602,94000.0
2012-09-25 13:00:00,87.0,87.01,86.92,86.93,25300.0,62.2531,62.2602,62.1958,62.203,25300.0
2012-09-25 13:30:00,86.93,87.06,86.88,86.9,26600.0,62.203,62.296,62.1672,62.1815,26600.0
2012-09-25 14:00:00,86.91,86.96,86.65,86.68,35800.0,62.1887,62.2245,62.0026,62.0241,35800.0
2012-09-25 14:30:00,86.69,86.72,86.57,86.58,54700.0,62.0313,62.0527,61.9454,61.9525,54700.0
2012-09-25 15:00:00,86.58,86.67,86.38,86.63,79000.0,61.9525,62.0169,61.8094,61.9883,79000.0
2012-09-25 15:30:00,86.64,86.72,86.45,86.47,106100.0,61.9955,62.0527,61.8595,61.8738,106100.0
2012-09-26 09:30:00,87.68,87.7,87.26,87.26,152500.0,62.7397,62.754,62.4391,62.4391,152500.0
2012-09-26 10:00:00,87.23,87.36,87.0,87.0,66900.0,62.4177,62.5107,62.2531,62.2531,66900.0
2012-09-26 10:30:00,87.01,87.23,86.84,86.99,40500.0,62.2602,62.4177,62.1386,62.2459,40500.0
2012-09-26 11:00:00,87.0,87.38,86.95,87.31,52400.0,62.2531,62.525,62.2173,62.4749,52400.0
2012-09-26 11:30:00,87.26,87.26,87.02,87.05,36500.0,62.4391,62.4391,62.2674,62.2889,36500.0
2012-09-26 12:00:00,87.06,87.21,87.03,87.18,40800.0,62.296,62.4033,62.2745,62.3819,40800.0
2012-09-26 12:30:00,87.19,87.28,87.15,87.27,31100.0,62.389,62.4534,62.3604,62.4463,31100.0
2012-09-26 13:00:00,87.25,87.34,87.19,87.24,25200.0,62.432,62.4964,62.389,62.4248,25200.0
2012-09-26 13:30:00,87.25,87.34,87.23,87.28,33400.0,62.432,62.4964,62.4177,62.4534,33400.0
2012-09-26 14:00:00,87.32,87.38,87.29,87.35,36900.0,62.4821,62.525,62.4606,62.5035,36900.0
2012-09-26 14:30:00,87.35,87.43,87.31,87.38,30500.0,62.5035,62.5608,62.4749,62.525,30500.0
2012-09-26 15:00:00,87.37,87.4,87.26,87.32,45800.0,62.5178,62.5393,62.4391,62.4821,45800.0
2012-09-26 15:30:00,87.35,87.54,87.25,87.53,189500.0,62.5035,62.6395,62.432,62.6323,189500.0
2012-09-27 09:30:00,86.5,86.54,86.03,86.07,128800.0,61.8953,61.9239,61.559,61.5876,128800.0
2012-09-27 10:00:00,86.07,86.37,85.94,86.1,92800.0,61.5876,61.8023,61.4946,61.6091,92800.0
2012-09-27 10:30:00,86.09,86.09,85.94,85.98,72400.0,61.6019,61.6019,61.4946,61.5232,72400.0
2012-09-27 11:00:00,86.0,86.12,85.69,85.98,251900.0,61.5375,61.6234,61.3157,61.5232,251900.0
2012-09-27 11:30:00,85.98,85.99,85.75,85.96,58300.0,61.5232,61.5304,61.3586,61.5089,58300.0
2012-09-27 12:00:00,85.97,86.21,85.97,86.21,40400.0,61.5161,61.6878,61.5161,61.6878,40400.0
2012-09-27 12:30:00,86.2,86.35,86.14,86.35,40000.0,61.6806,61.788,61.6377,61.788,40000.0
2012-09-27 13:00:00,86.32,86.39,86.26,86.36,23100.0,61.7665,61.8166,61.7236,61.7951,23100.0
2012-09-27 13:30:00,86.35,86.69,86.35,86.67,43700.0,61.788,62.0313,61.788,62.0169,43700.0
2012-09-27 14:00:00,86.68,86.74,86.66,86.72,49600.0,62.0241,62.067,62.0098,62.0527,49600.0
2012-09-27 14:30:00,86.72,86.75,86.61,86.61,29200.0,62.0527,62.0742,61.974,61.974,29200.0
2012-09-27 15:00:00,86.6,86.66,86.55,86.61,30000.0,61.9669,62.0098,61.9311,61.974,30000.0
2012-09-27 15:30:00,86.61,86.71,86.59,86.67,143200.0,61.974,62.0456,61.9597,62.0169,143200.0
2012-09-28 09:30:00,86.14,86.32,85.81,85.94,177400.0,61.6377,61.7665,61.4016,61.4946,177400.0
2012-09-28 10:00:00,85.93,86.03,85.67,85.71,55400.0,61.4874,61.559,61.3014,61.33,55400.0
2012-09-28 10:30:00,85.71,85.88,85.58,85.74,65700.0,61.33,61.4517,61.237,61.3515,65700.0
2012-09-28 11:00:00,85.81,85.86,84.94,85.0,108100.0,61.4016,61.4374,60.779,60.822,108100.0
2012-09-28 11:30:00,85.0,85.26,84.94,85.15,108200.0,60.822,61.008,60.779,60.9293,108200.0
2012-09-28 12:00:00,85.15,85.57,85.15,85.49,85100.0,60.9293,61.2298,60.9293,61.1726,85100.0
2012-09-28 12:30:00,85.5,85.6,85.5,85.6,43000.0,61.1798,61.2513,61.1798,61.2513,43000.0
2012-09-28 13:00:00,85.6,85.65,85.48,85.58,25900.0,61.2513,61.2871,61.1654,61.237,25900.0
2012-09-28 13:30:00,85.59,85.76,85.59,85.76,39400.0,61.2442,61.3658,61.2442,61.3658,39400.0
2012-09-28 14:00:00,85.75,85.87,85.75,85.8,68700.0,61.3586,61.4445,61.3586,61.3944,68700.0
2012-09-28 14:30:00,85.81,85.88,85.71,85.8,70600.0,61.4016,61.4517,61.33,61.3944,70600.0
2012-09-28 15:00:00,85.78,85.96,85.78,85.91,74100.0,61.3801,61.5089,61.3801,61.4731,74100.0
2012-09-28 15:30:00,85.93,86.0,85.81,85.93,160900.0,61.4874,61.5375,61.4016,61.4874,160900.0
2012-10-01 09:30:00,86.29,86.38,86.0,86.05,129400.0,61.745,61.8094,61.5375,61.5733,129400.0
2012-10-01 10:00:00,86.09,86.6,86.05,86.09,69800.0,61.6019,61.9669,61.5733,61.6019,69800.0
2012-10-01 10:30:00,86.11,86.13,85.92,86.0,49800.0,61.6162,61.6306,61.4803,61.5375,49800.0
2012-10-01 11:00:00,86.03,86.37,86.01,86.24,81200.0,61.559,61.8023,61.5447,61.7093,81200.0
2012-10-01 11:30:00,86.26,86.35,85.91,85.91,43400.0,61.7236,61.788,61.4731,61.4731,43400.0
2012-10-01 12:00:00,85.95,86.01,85.78,85.83,35400.0,61.5018,61.5447,61.3801,61.4159,35400.0
2012-10-01 12:30:00,85.85,85.94,85.5,85.61,49700.0,61.4302,61.4946,61.1798,61.2585,49700.0
2012-10-01 13:00:00,85.63,85.65,85.46,85.55,28200.0,61.2728,61.2871,61.1511,61.2155,28200.0
2012-10-01 13:30:00,85.53,85.76,85.4,85.75,41700.0,61.2012,61.3658,61.1082,61.3586,41700.0
2012-10-01 14:00:00,85.77,85.8,85.64,85.65,34600.0,61.373,61.3944,61.2799,61.2871,34600.0
2012-10-01 14:30:00,85.7,85.79,85.68,85.77,31500.0,61.3229,61.3873,61.3086,61.373,31500.0
2012-10-01 15:00:00,85.77,85.77,85.53,85.55,56500.0,61.373,61.373,61.2012,61.2155,56500.0
2012-10-01 15:30:00,85.54,85.72,85.47,85.56,116500.0,61.2084,61.3372,61.1583,61.2227,116500.0
2012-10-02 09:30:00,88.22,88.67,88.15,88.46,230200.0,63.1261,63.4481,63.076,63.2978,230200.0
2012-10-02 10:00:00,88.43,88.48,88.19,88.27,135100.0,63.2763,63.3121,63.1046,63.1618,135100.0
2012-10-02 10:30:00,88.3,88.42,88.04,88.11,70100.0,63.1833,63.2692,62.9973,63.0473,70100.0
2012-10-02 11:00:00,88.09,88.35,88.05,88.21,152100.0,63.033,63.2191,63.0044,63.1189,152100.0
2012-10-02 11:30:00,88.2,88.31,88.0,88.29,127500.0,63.1117,63.1905,62.9686,63.1761,127500.0
2012-10-02 12:00:00,88.25,88.36,88.16,88.23,41800.0,63.1475,63.2262,63.0831,63.1332,41800.0
2012-10-02 12:30:00,88.25,88.3,88.17,88.19,44400.0,63.1475,63.1833,63.0903,63.1046,44400.0
2012-10-02 13:00:00,88.2,88.29,88.18,88.28,32000.0,63.1117,63.1761,63.0974,63.169,32000.0
2012-10-02 13:30:00,88.29,88.51,88.27,88.34,56400.0,63.1761,63.3336,63.1618,63.2119,56400.0
2012-10-02 14:00:00,88.35,88.46,88.33,88.46,74800.0,63.2191,63.2978,63.2048,63.2978,74800.0
2012-10-02 14:30:00,88.46,88.59,88.28,88.3,113400.0,63.2978,63.3908,63.169,63.1833,113400.0
2012-10-02 15:00:00,88.31,88.35,88.2,88.31,79200.0,63.1905,63.2191,63.1117,63.1905,79200.0
2012-10-02 15:30:00,88.31,88.48,88.27,88.45,126300.0,63.1905,63.3121,63.1618,63.2906,126300.0
2012-10-03 09:30:00,87.61,87.86,87.43,87.86,135200.0,62.6896,62.8685,62.5608,62.8685,135200.0
2012-10-03 10:00:00,87.87,88.22,87.57,88.03,149000.0,62.8756,63.1261,62.6609,62.9901,149000.0
2012-10-03 10:30:00,88.05,88.3,87.92,88.23,159800.0,63.0044,63.1833,62.9114,63.1332,159800.0
2012-10-03 11:00:00,88.2,88.4,88.08,88.16,52800.0,63.1117,63.2549,63.0259,63.0831,52800.0
2012-10-03 11:30:00,88.17,88.51,88.13,88.43,48300.0,63.0903,63.3336,63.0617,63.2763,48300.0
2012-10-03 12:00:00,88.43,88.55,88.43,88.55,41600.0,63.2763,63.3622,63.2763,63.3622,41600.0
2012-10-03 12:30:00,88.57,88.71,88.55,88.67,45200.0,63.3765,63.4767,63.3622,63.4481,45200.0
2012-10-03 13:00:00,88.67,88.75,88.66,88.69,28800.0,63.4481,63.5053,63.4409,63.4624,28800.0
2012-10-03 13:30:00,88.67,88.74,88.55,88.71,62500.0,63.4481,63.4981,63.3622,63.4767,62500.0
2012-10-03 14:00:00,88.69,88.81,88.62,88.69,93500.0,63.4624,63.5482,63.4123,63.4624,93500.0
2012-10-03 14:30:00,88.68,88.85,88.67,88.8,105800.0,63.4552,63.5769,63.4481,63.5411,105800.0
2012-10-03 15:00:00,88.78,88.83,88.45,88.48,169800.0,63.5268,63.5625,63.2906,63.3121,169800.0
2012-10-03 15:30:00,88.48,88.59,88.38,88.39,195100.0,63.3121,63.3908,63.2405,63.2477,195100.0
2012-10-04 09:30:00,88.91,88.97,88.63,88.7,72000.0,63.6198,63.6627,63.4194,63.4695,72000.0
2012-10-04 10:00:00,88.74,88.9,88.54,88.72,67200.0,63.4981,63.6126,63.355,63.4838,67200.0
2012-10-04 10:30:00,88.72,88.83,88.6,88.81,62400.0,63.4838,63.5625,63.398,63.5482,62400.0
2012-10-04 11:00:00,88.83,88.95,88.4,88.48,60700.0,63.5625,63.6484,63.2549,63.3121,60700.0
2012-10-04 11:30:00,88.49,88.54,88.37,88.37,19600.0,63.3193,63.355,63.2334,63.2334,19600.0
2012-10-04 12:00:00,88.37,88.74,88.37,88.7,72700.0,63.2334,63.4981,63.2334,63.4695,72700.0
2012-10-04 12:30:00,88.7,88.78,88.6,88.62,34100.0,63.4695,63.5268,63.398,63.4123,34100.0
2012-10-04 13:00:00,88.64,88.73,88.64,88.7,50200.0,63.4266,63.491,63.4266,63.4695,50200.0
2012-10-04 13:30:00,88.7,88.7,88.45,88.48,63100.0,63.4695,63.4695,63.2906,63.3121,63100.0
2012-10-04 14:00:00,88.5,88.54,88.41,88.48,43200.0,63.3264,63.355,63.262,63.3121,43200.0
2012-10-04 14:30:00,88.48,88.63,88.48,88.6,70200.0,63.3121,63.4194,63.3121,63.398,70200.0
2012-10-04 15:00:00,88.6,88.72,88.5,88.7,109500.0,63.398,63.4838,63.3264,63.4695,109500.0
2012-10-04 15:30:00,88.71,88.75,88.63,88.67,101800.0,63.4767,63.5053,63.4194,63.4481,101800.0
2012-10-05 09:30:00,90.33,90.68,90.24,90.54,127400.0,64.6359,64.8863,64.5715,64.7861,127400.0
2012-10-05 10:00:00,90.51,91.1,90.43,91.01,237300.0,64.7647,65.1868,64.7074,65.1224,237300.0
2012-10-05 10:30:00,91.02,91.2,90.69,90.7,293500.0,65.1296,65.2584,64.8935,64.9006,293500.0
2012-10-05 11:00:00,90.71,90.72,90.47,90.56,161300.0,64.9078,64.9149,64.736,64.8004,161300.0
2012-10-05 11:30:00,90.57,90.58,90.43,90.47,400800.0,64.8076,64.8148,64.7074,64.736,400800.0
2012-10-05 12:00:00,90.48,90.51,90.43,90.46,37200.0,64.7432,64.7647,64.7074,64.7289,37200.0
2012-10-05 12:30:00,90.44,90.53,90.43,90.48,39000.0,64.7146,64.779,64.7074,64.7432,39000.0
2012-10-05 13:00:00,90.48,90.52,90.33,90.44,50900.0,64.7432,64.7718,64.6359,64.7146,50900.0
2012-10-05 13:30:00,90.42,90.45,90.22,90.27,59300.0,64.7003,64.7217,64.5572,64.5929,59300.0
2012-10-05 14:00:00,90.25,90.25,90.14,90.21,44400.0,64.5786,64.5786,64.4999,64.55,44400.0
2012-10-05 14:30:00,90.19,90.24,90.1,90.1,46700.0,64.5357,64.5715,64.4713,64.4713,46700.0
2012-10-05 15:00:00,90.11,90.2,90.04,90.18,74700.0,64.4785,64.5429,64.4284,64.5285,74700.0
2012-10-05 15:30:00,90.18,90.27,90.12,90.27,161100.0,64.5285,64.5929,64.4856,64.5929,161100.0
2012-10-08 09:30:00,89.58,89.74,89.5,89.71,63400.0,64.0992,64.2137,64.042,64.1922,63400.0
2012-10-08 10:00:00,89.71,89.79,89.59,89.65,27500.0,64.1922,64.2495,64.1064,64.1493,27500.0
2012-10-08 10:30:00,89.63,89.94,89.62,89.76,34700.0,64.135,64.3568,64.1278,64.228,34700.0
2012-10-08 11:00:00,89.75,89.79,89.5,89.55,47700.0,64.2209,64.2495,64.042,64.0777,47700.0
2012-10-08 11:30:00,89.57,89.67,89.44,89.63,25000.0,64.0921,64.1636,63.999,64.135,25000.0
2012-10-08 12:00:00,89.65,89.74,89.64,89.73,22800.0,64.1493,64.2137,64.1421,64.2065,22800.0
2012-10-08 12:30:00,89.73,89.8,89.68,89.77,18000.0,64.2065,64.2566,64.1708,64.2352,18000.0
2012-10-08 13:00:00,89.78,89.86,89.73,89.83,33200.0,64.2423,64.2996,64.2065,64.2781,33200.0
2012-10-08 13:30:00,89.83,89.87,89.65,89.65,30900.0,64.2781,64.3067,64.1493,64.1493,30900.0
2012-10-08 14:00:00,89.64,89.68,89.59,89.61,36700.0,64.1421,64.1708,64.1064,64.1207,36700.0
2012-10-08 14:30:00,89.61,89.72,89.57,89.7,48200.0,64.1207,64.1994,64.0921,64.1851,48200.0
2012-10-08 15:00:00,89.71,89.74,89.61,89.66,32700.0,64.1922,64.2137,64.1207,64.1565,32700.0
2012-10-08 15:30:00,89.67,89.68,89.59,89.65,53300.0,64.1636,64.1708,64.1064,64.1493,53300.0
2012-10-09 09:30:00,88.48,88.64,88.35,88.54,149000.0,63.3121,63.4266,63.2191,63.355,149000.0
2012-10-09 10:00:00,88.55,88.74,88.5,88.65,31500.0,63.3622,63.4981,63.3264,63.4337,31500.0
2012-10-09 10:30:00,88.62,88.66,88.19,88.21,56900.0,63.4123,63.4409,63.1046,63.1189,56900.0
2012-10-09 11:00:00,88.21,88.21,87.5,87.51,123600.0,63.1189,63.1189,62.6109,62.618,123600.0
2012-10-09 11:30:00,87.54,87.92,87.48,87.87,59200.0,62.6395,62.9114,62.5965,62.8756,59200.0
2012-10-09 12:00:00,87.87,88.0,87.84,87.9,43900.0,62.8756,62.9686,62.8541,62.8971,43900.0
2012-10-09 12:30:00,87.89,88.0,87.89,87.9,37700.0,62.8899,62.9686,62.8899,62.8971,37700.0
2012-10-09 13:00:00,87.9,87.9,87.72,87.72,14100.0,62.8971,62.8971,62.7683,62.7683,14100.0
2012-10-09 13:30:00,87.72,87.84,87.68,87.72,24700.0,62.7683,62.8541,62.7397,62.7683,24700.0
2012-10-09 14:00:00,87.72,87.81,87.65,87.71,27600.0,62.7683,62.8327,62.7182,62.7611,27600.0
2012-10-09 14:30:00,87.72,87.93,87.67,87.93,41200.0,62.7683,62.9185,62.7325,62.9185,41200.0
2012-10-09 15:00:00,87.92,87.92,87.56,87.61,43200.0,62.9114,62.9114,62.6538,62.6896,43200.0
2012-10-09 15:30:00,87.62,87.66,87.27,87.28,240900.0,62.6967,62.7253,62.4463,62.4534,240900.0
2012-10-10 09:30:00,86.89,86.91,86.53,86.61,140200.0,62.1744,62.1887,61.9168,61.974,140200.0
2012-10-10 10:00:00,86.63,87.34,86.59,87.33,57600.0,61.9883,62.4964,61.9597,62.4892,57600.0
2012-10-10 10:30:00,87.33,87.44,86.77,86.81,50500.0,62.4892,62.5679,62.0885,62.1171,50500.0
2012-10-10 11:00:00,86.76,87.03,86.65,86.81,67900.0,62.0813,62.2745,62.0026,62.1171,67900.0
2012-10-10 11:30:00,86.82,86.91,86.69,86.74,26200.0,62.1243,62.1887,62.0313,62.067,26200.0
2012-10-10 12:00:00,86.79,86.94,86.77,86.89,10400.0,62.1028,62.2101,62.0885,62.1744,10400.0
2012-10-10 12:30:00,86.86,86.92,86.69,86.71,12000.0,62.1529,62.1958,62.0313,62.0456,12000.0
2012-10-10 13:00:00,86.72,86.75,86.61,86.75,21000.0,62.0527,62.0742,61.974,62.0742,21000.0
2012-10-10 13:30:00,86.73,86.75,86.53,86.55,16500.0,62.0599,62.0742,61.9168,61.9311,16500.0
2012-10-10 14:00:00,86.58,86.74,86.51,86.57,21600.0,61.9525,62.067,61.9025,61.9454,21600.0
2012-10-10 14:30:00,86.58,86.66,86.5,86.56,28100.0,61.9525,62.0098,61.8953,61.9382,28100.0
2012-10-10 15:00:00,86.56,86.65,86.45,86.62,55600.0,61.9382,62.0026,61.8595,61.9812,55600.0
2012-10-10 15:30:00,86.62,86.72,86.5,86.71,172700.0,61.9812,62.0527,61.8953,62.0456,172700.0
2012-10-11 09:30:00,86.79,87.75,86.79,87.73,115800.0,62.1028,62.7897,62.1028,62.7754,115800.0
2012-10-11 10:00:00,87.7,87.78,87.17,87.24,42200.0,62.754,62.8112,62.3747,62.4248,42200.0
2012-10-11 10:30:00,87.25,87.33,86.97,87.04,77800.0,62.432,62.4892,62.2316,62.2817,77800.0
2012-10-11 11:00:00,87.06,87.43,87.0,87.05,23600.0,62.296,62.5608,62.2531,62.2889,23600.0
2012-10-11 11:30:00,87.05,87.06,86.7,86.76,32300.0,62.2889,62.296,62.0384,62.0813,32300.0
2012-10-11 12:00:00,86.73,86.82,86.71,86.76,13800.0,62.0599,62.1243,62.0456,62.0813,13800.0
2012-10-11 12:30:00,86.76,86.79,86.69,86.76,10400.0,62.0813,62.1028,62.0313,62.0813,10400.0
2012-10-11 13:00:00,86.76,87.02,86.71,86.99,69100.0,62.0813,62.2674,62.0456,62.2459,69100.0
2012-10-11 13:30:00,86.99,87.13,86.92,87.12,69100.0,62.2459,62.3461,62.1958,62.3389,69100.0
2012-10-11 14:00:00,87.12,87.13,87.01,87.08,32100.0,62.3389,62.3461,62.2602,62.3103,32100.0
2012-10-11 14:30:00,87.06,87.08,86.83,86.89,16100.0,62.296,62.3103,62.1314,62.1744,16100.0
2012-10-11 15:00:00,86.86,86.91,86.79,86.89,37400.0,62.1529,62.1887,62.1028,62.1744,37400.0
2012-10-11 15:30:00,86.89,86.99,86.81,86.92,127600.0,62.1744,62.2459,62.1171,62.1958,127600.0
2012-10-12 09:30:00,87.34,87.42,87.05,87.38,112500.0,62.4964,62.5536,62.2889,62.525,112500.0
2012-10-12 10:00:00,87.4,87.51,87.22,87.28,71900.0,62.5393,62.618,62.4105,62.4534,71900.0
2012-10-12 10:30:00,87.29,87.36,87.1,87.27,65600.0,62.4606,62.5107,62.3246,62.4463,65600.0
2012-10-12 11:00:00,87.3,87.31,86.99,87.0,86700.0,62.4677,62.4749,62.2459,62.2531,86700.0
2012-10-12 11:30:00,87.0,87.14,86.83,87.11,54700.0,62.2531,62.3533,62.1314,62.3318,54700.0
2012-10-12 12:00:00,87.11,87.14,87.02,87.05,28800.0,62.3318,62.3533,62.2674,62.2889,28800.0
2012-10-12 12:30:00,87.07,87.09,86.85,86.98,66500.0,62.3032,62.3175,62.1457,62.2388,66500.0
2012-10-12 13:00:00,86.99,87.1,86.93,87.09,24000.0,62.2459,62.3246,62.203,62.3175,24000.0
2012-10-12 13:30:00,87.1,87.1,86.72,86.75,113100.0,62.3246,62.3246,62.0527,62.0742,113100.0
2012-10-12 14:00:00,86.75,86.98,86.7,86.96,65700.0,62.0742,62.2388,62.0384,62.2245,65700.0
2012-10-12 14:30:00,86.97,86.97,86.73,86.74,62700.0,62.2316,62.2316,62.0599,62.067,62700.0
2012-10-12 15:00:00,86.75,86.79,86.72,86.76,62600.0,62.0742,62.1028,62.0527,62.0813,62600.0
2012-10-12 15:30:00,86.76,86.83,86.58,86.79,224600.0,62.0813,62.1314,61.9525,62.1028,224600.0
2012-10-15 09:30:00,87.45,87.54,86.83,86.83,157600.0,62.5751,62.6395,62.1314,62.1314,157600.0
2012-10-15 10:00:00,86.82,86.97,86.65,86.69,95800.0,62.1243,62.2316,62.0026,62.0313,95800.0
2012-10-15 10:30:00,86.72,87.02,86.72,86.89,146900.0,62.0527,62.2674,62.0527,62.1744,146900.0
2012-10-15 11:00:00,86.93,87.01,86.81,86.87,65800.0,62.203,62.2602,62.1171,62.1601,65800.0
2012-10-15 11:30:00,86.83,86.91,86.73,86.78,445500.0,62.1314,62.1887,62.0599,62.0957,445500.0
2012-10-15 12:00:00,86.77,86.83,86.65,86.82,44000.0,62.0885,62.1314,62.0026,62.1243,44000.0
2012-10-15 12:30:00,86.83,86.83,86.73,86.76,81800.0,62.1314,62.1314,62.0599,62.0813,81800.0
2012-10-15 13:00:00,86.76,86.9,86.75,86.82,49700.0,62.0813,62.1815,62.0742,62.1243,49700.0
2012-10-15 13:30:00,86.82,86.96,86.77,86.9,47300.0,62.1243,62.2245,62.0885,62.1815,47300.0
2012-10-15 14:00:00,86.9,86.97,86.87,86.9,112200.0,62.1815,62.2316,62.1601,62.1815,112200.0
2012-10-15 14:30:00,86.9,86.92,86.57,86.58,154900.0,62.1815,62.1958,61.9454,61.9525,154900.0
2012-10-15 15:00:00,86.57,86.83,86.53,86.81,135100.0,61.9454,62.1314,61.9168,62.1171,135100.0
2012-10-15 15:30:00,86.81,87.0,86.79,86.9,314300.0,62.1171,62.2531,62.1028,62.1815,314300.0
2012-10-16 09:30:00,88.14,88.59,88.13,88.53,247700.0,63.0688,63.3908,63.0617,63.3479,247700.0
2012-10-16 10:00:00,88.54,88.63,88.27,88.43,109600.0,63.355,63.4194,63.1618,63.2763,109600.0
2012-10-16 10:30:00,88.41,88.65,88.04,88.04,160600.0,63.262,63.4337,62.9973,62.9973,160600.0
2012-10-16 11:00:00,88.07,88.57,87.97,88.57,107300.0,63.0187,63.3765,62.9472,63.3765,107300.0
2012-10-16 11:30:00,88.56,88.57,88.35,88.55,107700.0,63.3693,63.3765,63.2191,63.3622,107700.0
2012-10-16 12:00:00,88.56,88.65,88.49,88.65,74900.0,63.3693,63.4337,63.3193,63.4337,74900.0
2012-10-16 12:30:00,88.61,88.69,88.6,88.64,62700.0,63.4051,63.4624,63.398,63.4266,62700.0
2012-10-16 13:00:00,88.65,88.79,88.63,88.78,65800.0,63.4337,63.5339,63.4194,63.5268,65800.0
2012-10-16 13:30:00,88.79,89.01,88.77,89.01,183400.0,63.5339,63.6913,63.5196,63.6913,183400.0
2012-10-16 14:00:00,89.01,89.02,88.63,88.84,145600.0,63.6913,63.6985,63.4194,63.5697,145600.0
2012-10-16 14:30:00,88.84,88.94,88.83,88.85,73200.0,63.5697,63.6413,63.5625,63.5769,73200.0
2012-10-16 15:00:00,88.84,88.95,88.76,88.94,77300.0,63.5697,63.6484,63.5125,63.6413,77300.0
2012-10-16 15:30:00,88.94,88.94,88.77,88.83,292200.0,63.6413,63.6413,63.5196,63.5625,292200.0
2012-10-17 09:30:00,89.06,89.33,88.93,89.27,72700.0,63.7271,63.9203,63.6341,63.8774,72700.0
2012-10-17 10:00:00,89.25,89.3,88.75,88.85,265200.0,63.8631,63.8989,63.5053,63.5769,265200.0
2012-10-17 10:30:00,88.87,88.94,88.76,88.78,145300.0,63.5912,63.6413,63.5125,63.5268,145300.0
2012-10-17 11:00:00,88.78,88.78,88.45,88.63,100500.0,63.5268,63.5268,63.2906,63.4194,100500.0
2012-10-17 11:30:00,88.61,88.86,88.51,88.68,316800.0,63.4051,63.584,63.3336,63.4552,316800.0
2012-10-17 12:00:00,88.71,88.76,88.64,88.71,428600.0,63.4767,63.5125,63.4266,63.4767,428600.0
2012-10-17 12:30:00,88.71,88.71,88.49,88.59,24900.0,63.4767,63.4767,63.3193,63.3908,24900.0
2012-10-17 13:00:00,88.59,88.7,88.57,88.69,15100.0,63.3908,63.4695,63.3765,63.4624,15100.0
2012-10-17 13:30:00,88.68,88.75,88.61,88.75,25000.0,63.4552,63.5053,63.4051,63.5053,25000.0
2012-10-17 14:00:00,88.73,88.82,88.7,88.8,55500.0,63.491,63.5554,63.4695,63.5411,55500.0
2012-10-17 14:30:00,88.8,88.82,88.77,88.79,38000.0,63.5411,63.5554,63.5196,63.5339,38000.0
2012-10-17 15:00:00,88.79,88.88,88.75,88.76,72300.0,63.5339,63.5983,63.5053,63.5125,72300.0
2012-10-17 15:30:00,88.76,88.76,88.5,88.56,83400.0,63.5125,63.5125,63.3264,63.3693,83400.0
2012-10-18 09:30:00,87.4,87.43,86.95,87.07,102900.0,62.5393,62.5608,62.2173,62.3032,102900.0
2012-10-18 10:00:00,87.14,87.16,86.86,86.94,65500.0,62.3533,62.3676,62.1529,62.2101,65500.0
2012-10-18 10:30:00,86.92,86.97,86.75,86.82,55800.0,62.1958,62.2316,62.0742,62.1243,55800.0
2012-10-18 11:00:00,86.85,87.04,86.81,86.91,45300.0,62.1457,62.2817,62.1171,62.1887,45300.0
2012-10-18 11:30:00,86.92,86.92,86.75,86.76,57000.0,62.1958,62.1958,62.0742,62.0813,57000.0
2012-10-18 12:00:00,86.77,86.84,86.63,86.7,54200.0,62.0885,62.1386,61.9883,62.0384,54200.0
2012-10-18 12:30:00,86.71,86.72,86.56,86.6,56100.0,62.0456,62.0527,61.9382,61.9669,56100.0
2012-10-18 13:00:00,86.6,86.63,86.38,86.44,63200.0,61.9669,61.9883,61.8094,61.8524,63200.0
2012-10-18 13:30:00,86.42,86.42,86.32,86.37,38200.0,61.8381,61.8381,61.7665,61.8023,38200.0
2012-10-18 14:00:00,86.36,86.49,86.33,86.4,80500.0,61.7951,61.8881,61.7737,61.8237,80500.0
2012-10-18 14:30:00,86.4,86.43,86.24,86.4,96700.0,61.8237,61.8452,61.7093,61.8237,96700.0
2012-10-18 15:00:00,86.4,86.44,86.34,86.43,78400.0,61.8237,61.8524,61.7808,61.8452,78400.0
2012-10-18 15:30:00,86.44,86.49,86.32,86.34,215400.0,61.8524,61.8881,61.7665,61.7808,215400.0
2012-10-19 09:30:00,86.4,86.42,86.16,86.18,126200.0,61.8237,61.8381,61.652,61.6663,126200.0
2012-10-19 10:00:00,86.13,86.18,85.88,86.01,110900.0,61.6306,61.6663,61.4517,61.5447,110900.0
2012-10-19 10:30:00,86.0,86.09,85.87,85.98,80200.0,61.5375,61.6019,61.4445,61.5232,80200.0
2012-10-19 11:00:00,85.99,86.04,85.72,85.81,69500.0,61.5304,61.5662,61.3372,61.4016,69500.0
2012-10-19 11:30:00,85.79,85.95,85.66,85.69,59400.0,61.3873,61.5018,61.2942,61.3157,59400.0
2012-10-19 12:00:00,85.7,85.71,85.54,85.58,52700.0,61.3229,61.33,61.2084,61.237,52700.0
2012-10-19 12:30:00,85.57,85.66,85.57,85.6,25500.0,61.2298,61.2942,61.2298,61.2513,25500.0
2012-10-19 13:00:00,85.59,85.64,85.57,85.58,28900.0,61.2442,61.2799,61.2298,61.237,28900.0
2012-10-19 13:30:00,85.57,85.57,85.31,85.41,48900.0,61.2298,61.2298,61.0438,61.1154,48900.0
2012-10-19 14:00:00,85.41,85.55,85.3,85.37,56500.0,61.1154,61.2155,61.0366,61.0867,56500.0
2012-10-19 14:30:00,85.38,85.47,85.36,85.43,57500.0,61.0939,61.1583,61.0796,61.1297,57500.0
2012-10-19 15:00:00,85.42,85.61,85.41,85.58,104400.0,61.1225,61.2585,61.1154,61.237,104400.0
2012-10-19 15:30:00,85.57,85.62,85.5,85.58,206400.0,61.2298,61.2656,61.1798,61.237,206400.0
2012-10-22 09:30:00,86.4,86.47,85.98,86.04,103500.0,61.8237,61.8738,61.5232,61.5662,103500.0
2012-10-22 10:00:00,86.04,86.36,85.99,86.15,79500.0,61.5662,61.7951,61.5304,61.6449,79500.0
2012-10-22 10:30:00,86.16,86.25,85.92,86.23,64000.0,61.652,61.7164,61.4803,61.7021,64000.0
2012-10-22 11:00:00,86.22,86.26,85.89,86.02,46700.0,61.695,61.7236,61.4588,61.5518,46700.0
2012-10-22 11:30:00,86.02,86.06,85.9,85.92,36100.0,61.5518,61.5805,61.466,61.4803,36100.0
2012-10-22 12:00:00,85.92,85.95,85.81,85.87,43600.0,61.4803,61.5018,61.4016,61.4445,43600.0
2012-10-22 12:30:00,85.89,86.0,85.87,85.95,8300.0,61.4588,61.5375,61.4445,61.5018,8300.0
2012-10-22 13:00:00,85.92,86.01,85.85,85.93,26900.0,61.4803,61.5447,61.4302,61.4874,26900.0
2012-10-22 13:30:00,85.92,85.99,85.76,85.92,31100.0,61.4803,61.5304,61.3658,61.4803,31100.0
2012-10-22 14:00:00,85.92,86.0,85.85,85.97,30300.0,61.4803,61.5375,61.4302,61.5161,30300.0
2012-10-22 14:30:00,85.98,86.03,85.9,85.98,67800.0,61.5232,61.559,61.466,61.5232,67800.0
2012-10-22 15:00:00,86.0,86.17,85.95,86.15,50700.0,61.5375,61.6592,61.5018,61.6449,50700.0
2012-10-22 15:30:00,86.14,86.2,85.97,86.18,200800.0,61.6377,61.6806,61.5161,61.6663,200800.0
2012-10-23 09:30:00,86.19,86.3,85.73,85.76,125900.0,61.6735,61.7522,61.3443,61.3658,125900.0
2012-10-23 10:00:00,85.79,85.86,85.55,85.56,38300.0,61.3873,61.4374,61.2155,61.2227,38300.0
2012-10-23 10:30:00,85.56,85.63,85.42,85.61,59800.0,61.2227,61.2728,61.1225,61.2585,59800.0
2012-10-23 11:00:00,85.61,85.68,85.49,85.56,43500.0,61.2585,61.3086,61.1726,61.2227,43500.0
2012-10-23 11:30:00,85.56,85.68,85.42,85.68,21700.0,61.2227,61.3086,61.1225,61.3086,21700.0
2012-10-23 12:00:00,85.69,85.69,85.58,85.65,15700.0,61.3157,61.3157,61.237,61.2871,15700.0
2012-10-23 12:30:00,85.68,85.79,85.67,85.71,11700.0,61.3086,61.3873,61.3014,61.33,11700.0
2012-10-23 13:00:00,85.76,85.81,85.67,85.76,13500.0,61.3658,61.4016,61.3014,61.3658,13500.0
2012-10-23 13:30:00,85.76,85.88,85.76,85.85,11900.0,61.3658,61.4517,61.3658,61.4302,11900.0
2012-10-23 14:00:00,85.89,85.96,85.86,85.94,27900.0,61.4588,61.5089,61.4374,61.4946,27900.0
2012-10-23 14:30:00,85.95,86.12,85.94,86.11,39100.0,61.5018,61.6234,61.4946,61.6162,39100.0
2012-10-23 15:00:00,86.11,86.18,86.09,86.1,52800.0,61.6162,61.6663,61.6019,61.6091,52800.0
2012-10-23 15:30:00,86.1,86.16,86.01,86.09,119400.0,61.6091,61.652,61.5447,61.6019,119400.0
2012-10-24 09:30:00,86.22,86.67,86.18,86.59,169900.0,61.695,62.0169,61.6663,61.9597,169900.0
2012-10-24 10:00:00,86.58,86.59,85.65,85.68,83000.0,61.9525,61.9597,61.2871,61.3086,83000.0
2012-10-24 10:30:00,85.67,85.9,85.52,85.81,37300.0,61.3014,61.466,61.1941,61.4016,37300.0
2012-10-24 11:00:00,85.83,86.01,85.8,86.01,61100.0,61.4159,61.5447,61.3944,61.5447,61100.0
2012-10-24 11:30:00,85.95,85.95,85.56,85.57,27300.0,61.5018,61.5018,61.2227,61.2298,27300.0
2012-10-24 12:00:00,85.57,85.59,85.45,85.5,39600.0,61.2298,61.2442,61.144,61.1798,39600.0
2012-10-24 12:30:00,85.5,85.55,85.46,85.49,18100.0,61.1798,61.2155,61.1511,61.1726,18100.0
2012-10-24 13:00:00,85.49,85.56,85.45,85.49,22600.0,61.1726,61.2227,61.144,61.1726,22600.0
2012-10-24 13:30:00,85.49,85.52,85.49,85.5,30000.0,61.1726,61.1941,61.1726,61.1798,30000.0
2012-10-24 14:00:00,85.5,85.59,85.26,85.53,60100.0,61.1798,61.2442,61.008,61.2012,60100.0
2012-10-24 14:30:00,85.53,85.54,85.35,85.48,53900.0,61.2012,61.2084,61.0724,61.1654,53900.0
2012-10-24 15:00:00,85.47,85.47,85.22,85.31,74400.0,61.1583,61.1583,60.9794,61.0438,74400.0
2012-10-24 15:30:00,85.29,85.5,85.26,85.47,168700.0,61.0295,61.1798,61.008,61.1583,168700.0
2012-10-25 09:30:00,85.98,86.03,85.66,85.88,134300.0,61.5232,61.559,61.2942,61.4517,134300.0
2012-10-25 10:00:00,85.85,85.88,85.63,85.68,40700.0,61.4302,61.4517,61.2728,61.3086,40700.0
2012-10-25 10:30:00,85.65,85.65,85.36,85.54,47400.0,61.2871,61.2871,61.0796,61.2084,47400.0
2012-10-25 11:00:00,85.51,85.53,85.19,85.21,54300.0,61.1869,61.2012,60.9579,60.9722,54300.0
2012-10-25 11:30:00,85.25,85.27,85.07,85.18,31500.0,61.0009,61.0152,60.8721,60.9508,31500.0
2012-10-25 12:00:00,85.18,85.34,85.1,85.32,23300.0,60.9508,61.0653,60.8935,61.051,23300.0
2012-10-25 12:30:00,85.3,85.58,85.3,85.57,9400.0,61.0366,61.237,61.0366,61.2298,9400.0
2012-10-25 13:00:00,85.55,85.63,85.47,85.57,12800.0,61.2155,61.2728,61.1583,61.2298,12800.0
2012-10-25 13:30:00,85.56,85.56,85.44,85.48,7900.0,61.2227,61.2227,61.1368,61.1654,7900.0
2012-10-25 14:00:00,85.49,85.51,85.3,85.42,23500.0,61.1726,61.1869,61.0366,61.1225,23500.0
2012-10-25 14:30:00,85.45,85.56,85.45,85.48,11400.0,61.144,61.2227,61.144,61.1654,11400.0
2012-10-25 15:00:00,85.47,85.52,85.34,85.37,12900.0,61.1583,61.1941,61.0653,61.0867,12900.0
2012-10-25 15:30:00,85.37,85.51,85.34,85.51,42300.0,61.0867,61.1869,61.0653,61.1869,42300.0
2012-10-26 09:30:00,85.45,85.55,85.35,85.41,94600.0,61.144,61.2155,61.0724,61.1154,94600.0
2012-10-26 10:00:00,85.46,85.69,85.35,85.35,92300.0,61.1511,61.3157,61.0724,61.0724,92300.0
2012-10-26 10:30:00,85.35,85.79,85.31,85.51,30900.0,61.0724,61.3873,61.0438,61.1869,30900.0
2012-10-26 11:00:00,85.49,85.6,85.28,85.33,21500.0,61.1726,61.2513,61.0223,61.0581,21500.0
2012-10-26 11:30:00,85.35,85.37,85.16,85.19,25000.0,61.0724,61.0867,60.9365,60.9579,25000.0
2012-10-26 12:00:00,85.09,85.25,85.05,85.24,18400.0,60.8864,61.0009,60.8578,60.9937,18400.0
2012-10-26 12:30:00,85.21,85.21,84.99,85.0,53300.0,60.9722,60.9722,60.8148,60.822,53300.0
2012-10-26 13:00:00,85.0,85.1,84.99,85.06,33300.0,60.822,60.8935,60.8148,60.8649,33300.0
2012-10-26 13:30:00,85.03,85.36,85.03,85.1,87800.0,60.8434,61.0796,60.8434,60.8935,87800.0
2012-10-26 14:00:00,85.12,85.13,85.05,85.09,54100.0,60.9078,60.915,60.8578,60.8864,54100.0
2012-10-26 14:30:00,85.1,85.36,85.06,85.35,63400.0,60.8935,61.0796,60.8649,61.0724,63400.0
2012-10-26 15:00:00,85.33,85.38,85.26,85.33,90700.0,61.0581,61.0939,61.008,61.0581,90700.0
2012-10-26 15:30:00,85.34,85.35,85.14,85.22,133900.0,61.0653,61.0724,60.9222,60.9794,133900.0
2012-10-31 09:30:00,85.33,85.37,85.09,85.19,102800.0,61.0581,61.0867,60.8864,60.9579,102800.0
2012-10-31 10:00:00,85.11,85.22,84.67,84.82,146200.0,60.9007,60.9794,60.5858,60.6932,146200.0
2012-10-31 10:30:00,84.81,84.83,84.15,84.16,169700.0,60.686,60.7003,60.2138,60.2209,169700.0
2012-10-31 11:00:00,84.19,84.42,83.98,84.14,93600.0,60.2424,60.407,60.0921,60.2066,93600.0
2012-10-31 11:30:00,84.16,84.29,83.99,84.06,142800.0,60.2209,60.3139,60.0993,60.1494,142800.0
2012-10-31 12:00:00,84.03,84.11,83.73,83.88,72000.0,60.1279,60.1851,59.9132,60.0206,72000.0
2012-10-31 12:30:00,83.82,84.15,83.58,83.81,43400.0,59.9776,60.2138,59.8059,59.9705,43400.0
2012-10-31 13:00:00,83.78,83.96,83.77,83.89,32200.0,59.949,60.0778,59.9418,60.0277,32200.0
2012-10-31 13:30:00,83.89,83.91,83.66,83.73,73500.0,60.0277,60.042,59.8631,59.9132,73500.0
2012-10-31 14:00:00,83.73,83.85,83.66,83.67,63900.0,59.9132,59.9991,59.8631,59.8703,63900.0
2012-10-31 14:30:00,83.67,84.05,83.63,84.05,165800.0,59.8703,60.1422,59.8417,60.1422,165800.0
2012-10-31 15:00:00,84.04,84.5,84.04,84.06,126300.0,60.135,60.4642,60.135,60.1494,126300.0
2012-10-31 15:30:00,84.05,84.06,83.72,83.8,257300.0,60.1422,60.1494,59.9061,59.9633,257300.0
2012-11-01 09:30:00,83.99,84.0,83.75,83.8,244800.0,60.0993,60.1064,59.9275,59.9633,244800.0
2012-11-01 10:00:00,83.8,83.92,83.78,83.84,216800.0,59.9633,60.0492,59.949,59.9919,216800.0
2012-11-01 10:30:00,83.83,83.92,83.71,83.72,87300.0,59.9848,60.0492,59.8989,59.9061,87300.0
2012-11-01 11:00:00,83.71,83.81,83.35,83.36,163800.0,59.8989,59.9705,59.6413,59.6485,163800.0
2012-11-01 11:30:00,83.38,83.38,83.0,83.09,118800.0,59.6628,59.6628,59.3909,59.4553,118800.0
2012-11-01 12:00:00,83.09,83.14,82.89,83.11,91100.0,59.4553,59.491,59.3122,59.4696,91100.0
2012-11-01 12:30:00,83.1,83.28,83.1,83.25,46900.0,59.4624,59.5912,59.4624,59.5698,46900.0
2012-11-01 13:00:00,83.25,83.25,82.81,82.83,43400.0,59.5698,59.5698,59.2549,59.2692,43400.0
2012-11-01 13:30:00,82.83,82.88,82.69,82.75,76700.0,59.2692,59.305,59.169,59.212,76700.0
2012-11-01 14:00:00,82.74,82.78,82.6,82.65,64000.0,59.2048,59.2334,59.1046,59.1404,64000.0
2012-11-01 14:30:00,82.64,82.8,82.62,82.69,60900.0,59.1333,59.2478,59.119,59.169,60900.0
2012-11-01 15:00:00,82.69,82.92,82.69,82.87,67900.0,59.169,59.3336,59.169,59.2978,67900.0
2012-11-01 15:30:00,82.88,82.98,82.73,82.77,169600.0,59.305,59.3766,59.1977,59.2263,169600.0
2012-11-02 09:30:00,83.69,83.72,83.4,83.49,125600.0,59.8846,59.9061,59.6771,59.7415,125600.0
2012-11-02 10:00:00,83.48,83.64,83.4,83.55,122500.0,59.7343,59.8488,59.6771,59.7844,122500.0
2012-11-02 10:30:00,83.49,83.81,83.39,83.73,77800.0,59.7415,59.9705,59.6699,59.9132,77800.0
2012-11-02 11:00:00,83.72,83.88,83.62,83.62,51100.0,59.9061,60.0206,59.8345,59.8345,51100.0
2012-11-02 11:30:00,83.6,83.62,83.38,83.48,49600.0,59.8202,59.8345,59.6628,59.7343,49600.0
2012-11-02 12:00:00,83.49,83.6,83.45,83.49,45500.0,59.7415,59.8202,59.7129,59.7415,45500.0
2012-11-02 12:30:00,83.49,83.57,83.48,83.5,21300.0,59.7415,59.7987,59.7343,59.7486,21300.0
2012-11-02 13:00:00,83.5,83.6,83.5,83.54,26100.0,59.7486,59.8202,59.7486,59.7773,26100.0
2012-11-02 13:30:00,83.6,83.73,83.57,83.6,24500.0,59.8202,59.9132,59.7987,59.8202,24500.0
2012-11-02 14:00:00,83.6,83.66,83.5,83.64,31300.0,59.8202,59.8631,59.7486,59.8488,31300.0
2012-11-02 14:30:00,83.64,83.68,83.39,83.56,27400.0,59.8488,59.8774,59.6699,59.7916,27400.0
2012-11-02 15:00:00,83.56,83.61,83.44,83.49,40800.0,59.7916,59.8274,59.7057,59.7415,40800.0
2012-11-02 15:30:00,83.48,83.52,83.34,83.45,67100.0,59.7343,59.763,59.6342,59.7129,67100.0
2012-11-05 09:30:00,82.62,82.7,82.22,82.3,72900.0,59.119,59.1762,58.8327,58.89,72900.0
2012-11-05 10:00:00,82.3,82.51,82.27,82.39,59200.0,58.89,59.0403,58.8685,58.9544,59200.0
2012-11-05 10:30:00,82.42,82.53,82.36,82.5,69600.0,58.9759,59.0546,58.9329,59.0331,69600.0
2012-11-05 11:00:00,82.48,82.53,82.16,82.27,42700.0,59.0188,59.0546,58.7898,58.8685,42700.0
2012-11-05 11:30:00,82.28,82.29,82.11,82.26,28500.0,58.8757,58.8828,58.754,58.8614,28500.0
2012-11-05 12:00:00,82.27,82.36,82.23,82.32,20500.0,58.8685,58.9329,58.8399,58.9043,20500.0
2012-11-05 12:30:00,82.31,82.38,82.14,82.21,46200.0,58.8971,58.9472,58.7755,58.8256,46200.0
2012-11-05 13:00:00,82.23,82.35,82.17,82.25,43400.0,58.8399,58.9258,58.797,58.8542,43400.0
2012-11-05 13:30:00,82.25,82.28,82.11,82.13,40300.0,58.8542,58.8757,58.754,58.7683,40300.0
2012-11-05 14:00:00,82.16,82.33,82.14,82.27,53900.0,58.7898,58.9115,58.7755,58.8685,53900.0
2012-11-05 14:30:00,82.28,82.3,82.15,82.15,52900.0,58.8757,58.89,58.7827,58.7827,52900.0
2012-11-05 15:00:00,82.16,82.41,82.16,82.33,77000.0,58.7898,58.9687,58.7898,58.9115,77000.0
2012-11-05 15:30:00,82.33,82.46,82.24,82.29,180700.0,58.9115,59.0045,58.8471,58.8828,180700.0
2012-11-06 09:30:00,83.4,83.52,83.1,83.34,63100.0,59.6771,59.763,59.4624,59.6342,63100.0
2012-11-06 10:00:00,83.36,83.39,83.19,83.23,23500.0,59.6485,59.6699,59.5268,59.5554,23500.0
2012-11-06 10:30:00,83.23,83.38,83.14,83.21,51700.0,59.5554,59.6628,59.491,59.5411,51700.0
2012-11-06 11:00:00,83.2,83.44,83.13,83.35,35900.0,59.534,59.7057,59.4839,59.6413,35900.0
2012-11-06 11:30:00,83.34,83.54,83.33,83.45,31500.0,59.6342,59.7773,59.627,59.7129,31500.0
2012-11-06 12:00:00,83.46,83.6,83.42,83.43,26400.0,59.72,59.8202,59.6914,59.6986,26400.0
2012-11-06 12:30:00,83.43,83.45,83.2,83.26,59500.0,59.6986,59.7129,59.534,59.5769,59500.0
2012-11-06 13:00:00,83.27,83.34,83.21,83.32,26100.0,59.5841,59.6342,59.5411,59.6198,26100.0
2012-11-06 13:30:00,83.33,83.42,83.31,83.4,14800.0,59.627,59.6914,59.6127,59.6771,14800.0
2012-11-06 14:00:00,83.41,83.53,83.4,83.52,23200.0,59.6842,59.7701,59.6771,59.763,23200.0
2012-11-06 14:30:00,83.52,83.55,83.46,83.49,29600.0,59.763,59.7844,59.72,59.7415,29600.0
2012-11-06 15:00:00,83.5,83.5,83.4,83.44,34100.0,59.7486,59.7486,59.6771,59.7057,34100.0
2012-11-06 15:30:00,83.44,83.55,83.36,83.53,84200.0,59.7057,59.7844,59.6485,59.7701,84200.0
2012-11-07 09:30:00,82.5,82.64,82.0,82.34,125100.0,59.0331,59.1333,58.6753,58.9186,125100.0
2012-11-07 10:00:00,82.31,82.54,82.06,82.18,61000.0,58.8971,59.0617,58.7183,58.8041,61000.0
2012-11-07 10:30:00,82.18,82.36,82.1,82.15,26500.0,58.8041,58.9329,58.7469,58.7827,26500.0
2012-11-07 11:00:00,82.11,82.39,81.9,81.95,38300.0,58.754,58.9544,58.6038,58.6395,38300.0
2012-11-07 11:30:00,81.95,82.17,81.84,82.13,34400.0,58.6395,58.797,58.5608,58.7683,34400.0
2012-11-07 12:00:00,82.15,82.26,82.12,82.2,13600.0,58.7827,58.8614,58.7612,58.8184,13600.0
2012-11-07 12:30:00,82.17,82.28,82.13,82.23,19700.0,58.797,58.8757,58.7683,58.8399,19700.0
2012-11-07 13:00:00,82.27,82.39,82.24,82.3,17600.0,58.8685,58.9544,58.8471,58.89,17600.0
2012-11-07 13:30:00,82.3,82.35,82.21,82.27,32400.0,58.89,58.9258,58.8256,58.8685,32400.0
2012-11-07 14:00:00,82.26,82.37,82.2,82.21,17600.0,58.8614,58.9401,58.8184,58.8256,17600.0
2012-11-07 14:30:00,82.22,82.25,82.09,82.2,32600.0,58.8327,58.8542,58.7397,58.8184,32600.0
2012-11-07 15:00:00,82.2,82.29,82.14,82.25,70700.0,58.8184,58.8828,58.7755,58.8542,70700.0
2012-11-07 15:30:00,82.26,82.35,82.16,82.16,135700.0,58.8614,58.9258,58.7898,58.7898,135700.0
2012-11-08 09:30:00,82.4,82.64,82.36,82.62,58500.0,58.9615,59.1333,58.9329,59.119,58500.0
2012-11-08 10:00:00,82.57,82.58,82.17,82.18,31200.0,59.0832,59.0903,58.797,58.8041,31200.0
2012-11-08 10:30:00,82.17,82.2,81.77,81.98,29600.0,58.797,58.8184,58.5107,58.661,29600.0
2012-11-08 11:00:00,82.0,82.29,81.85,82.27,54300.0,58.6753,58.8828,58.568,58.8685,54300.0
2012-11-08 11:30:00,82.22,82.22,81.96,82.06,20800.0,58.8327,58.8327,58.6467,58.7183,20800.0
2012-11-08 12:00:00,82.09,82.11,81.95,82.07,8600.0,58.7397,58.754,58.6395,58.7254,8600.0
2012-11-08 12:30:00,82.09,82.09,81.82,81.85,15500.0,58.7397,58.7397,58.5465,58.568,15500.0
2012-11-08 13:00:00,81.82,81.87,81.6,81.66,31400.0,58.5465,58.5823,58.3891,58.432,31400.0
2012-11-08 13:30:00,81.64,81.9,81.62,81.9,22600.0,58.4177,58.6038,58.4034,58.6038,22600.0
2012-11-08 14:00:00,81.88,81.9,81.79,81.84,14100.0,58.5895,58.6038,58.5251,58.5608,14100.0
2012-11-08 14:30:00,81.84,81.92,81.77,81.89,15300.0,58.5608,58.6181,58.5107,58.5966,15300.0
2012-11-08 15:00:00,81.88,81.94,81.85,81.91,31100.0,58.5895,58.6324,58.568,58.6109,31100.0
2012-11-08 15:30:00,81.89,81.96,81.83,81.93,119000.0,58.5966,58.6467,58.5537,58.6252,119000.0
2012-11-09 09:30:00,82.11,82.61,82.07,82.58,87500.0,58.754,59.1118,58.7254,59.0903,87500.0
2012-11-09 10:00:00,82.54,83.04,82.42,82.98,72600.0,59.0617,59.4195,58.9759,59.3766,72600.0
2012-11-09 10:30:00,82.98,83.24,82.77,83.04,74000.0,59.3766,59.5626,59.2263,59.4195,74000.0
2012-11-09 11:00:00,83.02,83.2,82.96,83.03,44800.0,59.4052,59.534,59.3622,59.4123,44800.0
2012-11-09 11:30:00,83.03,83.03,82.83,82.9,36300.0,59.4123,59.4123,59.2692,59.3193,36300.0
2012-11-09 12:00:00,82.88,83.01,82.84,82.98,26800.0,59.305,59.398,59.2764,59.3766,26800.0
2012-11-09 12:30:00,82.98,83.05,82.9,82.93,35400.0,59.3766,59.4266,59.3193,59.3408,35400.0
2012-11-09 13:00:00,82.91,83.01,82.79,82.86,53600.0,59.3265,59.398,59.2406,59.2907,53600.0
2012-11-09 13:30:00,82.84,82.91,82.66,82.77,51800.0,59.2764,59.3265,59.1476,59.2263,51800.0
2012-11-09 14:00:00,82.75,82.79,82.62,82.73,19400.0,59.212,59.2406,59.119,59.1977,19400.0
2012-11-09 14:30:00,82.74,82.88,82.72,82.78,28200.0,59.2048,59.305,59.1905,59.2334,28200.0
2012-11-09 15:00:00,82.77,82.78,82.63,82.71,37000.0,59.2263,59.2334,59.1261,59.1834,37000.0
2012-11-09 15:30:00,82.72,82.74,82.57,82.71,112400.0,59.1905,59.2048,59.0832,59.1834,112400.0
2012-11-12 09:30:00,82.98,83.0,82.69,82.93,72900.0,59.3766,59.3909,59.169,59.3408,72900.0
2012-11-12 10:00:00,82.94,83.03,82.83,82.99,46700.0,59.3479,59.4123,59.2692,59.3837,46700.0
2012-11-12 10:30:00,82.99,83.14,82.9,82.99,41500.0,59.3837,59.491,59.3193,59.3837,41500.0
2012-11-12 11:00:00,82.97,83.07,82.83,82.97,43300.0,59.3694,59.441,59.2692,59.3694,43300.0
2012-11-12 11:30:00,82.97,82.99,82.75,82.76,30100.0,59.3694,59.3837,59.212,59.2191,30100.0
2012-11-12 12:00:00,82.73,82.83,82.68,82.77,16500.0,59.1977,59.2692,59.1619,59.2263,16500.0
2012-11-12 12:30:00,82.79,82.84,82.73,82.82,17300.0,59.2406,59.2764,59.1977,59.2621,17300.0
2012-11-12 13:00:00,82.82,82.88,82.8,82.85,17000.0,59.2621,59.305,59.2478,59.2835,17000.0
2012-11-12 13:30:00,82.86,82.89,82.79,82.86,11900.0,59.2907,59.3122,59.2406,59.2907,11900.0
2012-11-12 14:00:00,82.85,82.95,82.77,82.92,19500.0,59.2835,59.3551,59.2263,59.3336,19500.0
2012-11-12 14:30:00,82.91,82.93,82.82,82.89,22100.0,59.3265,59.3408,59.2621,59.3122,22100.0
2012-11-12 15:00:00,82.89,82.97,82.85,82.92,38400.0,59.3122,59.3694,59.2835,59.3336,38400.0
2012-11-12 15:30:00,82.91,83.15,82.9,83.1,132000.0,59.3265,59.4982,59.3193,59.4624,132000.0
2012-11-13 09:30:00,83.54,83.59,83.32,83.47,150300.0,59.7773,59.813,59.6198,59.7272,150300.0
2012-11-13 10:00:00,83.5,83.94,83.45,83.74,110500.0,59.7486,60.0635,59.7129,59.9204,110500.0
2012-11-13 10:30:00,83.75,84.06,83.69,83.99,107600.0,59.9275,60.1494,59.8846,60.0993,107600.0
2012-11-13 11:00:00,83.99,84.44,83.98,84.33,79600.0,60.0993,60.4213,60.0921,60.3426,79600.0
2012-11-13 11:30:00,84.31,84.36,84.09,84.16,67100.0,60.3282,60.364,60.1708,60.2209,67100.0
2012-11-13 12:00:00,84.16,84.16,84.04,84.07,32000.0,60.2209,60.2209,60.135,60.1565,32000.0
2012-11-13 12:30:00,84.08,84.08,83.92,83.99,43200.0,60.1637,60.1637,60.0492,60.0993,43200.0
2012-11-13 13:00:00,83.99,84.09,83.91,84.03,34300.0,60.0993,60.1708,60.042,60.1279,34300.0
2012-11-13 13:30:00,84.03,84.07,83.98,84.05,20800.0,60.1279,60.1565,60.0921,60.1422,20800.0
2012-11-13 14:00:00,84.06,84.09,83.97,84.01,32600.0,60.1494,60.1708,60.085,60.1136,32600.0
2012-11-13 14:30:00,84.0,84.02,83.91,83.96,62500.0,60.1064,60.1207,60.042,60.0778,62500.0
2012-11-13 15:00:00,83.97,84.02,83.69,83.69,134300.0,60.085,60.1207,59.8846,59.8846,134300.0
2012-11-13 15:30:00,83.7,83.76,83.6,83.64,210400.0,59.8918,59.9347,59.8202,59.8488,210400.0
2012-11-14 09:30:00,83.3,83.44,83.22,83.27,100700.0,59.6055,59.7057,59.5483,59.5841,100700.0
2012-11-14 10:00:00,83.28,83.43,82.95,83.01,58600.0,59.5912,59.6986,59.3551,59.398,58600.0
2012-11-14 10:30:00,82.99,83.23,82.74,82.77,72600.0,59.3837,59.5554,59.2048,59.2263,72600.0
2012-11-14 11:00:00,82.77,83.2,82.72,83.02,64900.0,59.2263,59.534,59.1905,59.4052,64900.0
2012-11-14 11:30:00,83.05,83.08,82.75,82.93,76000.0,59.4266,59.4481,59.212,59.3408,76000.0
2012-11-14 12:00:00,82.96,82.97,82.67,82.7,56400.0,59.3622,59.3694,59.1547,59.1762,56400.0
2012-11-14 12:30:00,82.69,82.74,82.59,82.62,34000.0,59.169,59.2048,59.0975,59.119,34000.0
2012-11-14 13:00:00,82.59,82.76,82.58,82.68,33000.0,59.0975,59.2191,59.0903,59.1619,33000.0
2012-11-14 13:30:00,82.67,82.71,82.57,82.65,28100.0,59.1547,59.1834,59.0832,59.1404,28100.0
2012-11-14 14:00:00,82.68,82.84,82.61,82.69,51400.0,59.1619,59.2764,59.1118,59.169,51400.0
2012-11-14 14:30:00,82.67,82.72,82.52,82.56,28000.0,59.1547,59.1905,59.0474,59.076,28000.0
2012-11-14 15:00:00,82.51,82.55,82.37,82.46,63400.0,59.0403,59.0689,58.9401,59.0045,63400.0
2012-11-14 15:30:00,82.48,82.51,82.16,82.22,118600.0,59.0188,59.0403,58.7898,58.8327,118600.0
2012-11-15 09:30:00,82.82,83.0,82.68,82.76,91300.0,59.2621,59.3909,59.1619,59.2191,91300.0
2012-11-15 10:00:00,82.73,83.02,82.64,82.91,39600.0,59.1977,59.4052,59.1333,59.3265,39600.0
2012-11-15 10:30:00,82.89,83.14,82.89,83.04,30800.0,59.3122,59.491,59.3122,59.4195,30800.0
2012-11-15 11:00:00,83.02,83.12,82.83,82.89,26000.0,59.4052,59.4767,59.2692,59.3122,26000.0
2012-11-15 11:30:00,82.85,82.93,82.64,82.74,14900.0,59.2835,59.3408,59.1333,59.2048,14900.0
2012-11-15 12:00:00,82.74,82.8,82.7,82.74,28300.0,59.2048,59.2478,59.1762,59.2048,28300.0
2012-11-15 12:30:00,82.7,82.74,82.58,82.6,32900.0,59.1762,59.2048,59.0903,59.1046,32900.0
2012-11-15 13:00:00,82.6,82.63,82.51,82.6,28400.0,59.1046,59.1261,59.0403,59.1046,28400.0
2012-11-15 13:30:00,82.6,82.67,82.55,82.63,31600.0,59.1046,59.1547,59.0689,59.1261,31600.0
2012-11-15 14:00:00,82.61,82.61,82.51,82.54,13300.0,59.1118,59.1118,59.0403,59.0617,13300.0
2012-11-15 14:30:00,82.58,82.7,82.57,82.63,22700.0,59.0903,59.1762,59.0832,59.1261,22700.0
2012-11-15 15:00:00,82.64,82.64,82.45,82.47,53600.0,59.1333,59.1333,58.9973,59.0116,53600.0
2012-11-15 15:30:00,82.48,82.91,82.45,82.81,77700.0,59.0188,59.3265,58.9973,59.2549,77700.0
2012-11-16 09:30:00,82.59,82.69,82.3,82.3,91200.0,59.0975,59.169,58.89,58.89,91200.0
2012-11-16 10:00:00,82.3,82.38,81.87,82.3,81700.0,58.89,58.9472,58.5823,58.89,81700.0
2012-11-16 10:30:00,82.31,82.38,82.13,82.18,40300.0,58.8971,58.9472,58.7683,58.8041,40300.0
2012-11-16 11:00:00,82.14,82.36,81.95,82.0,34900.0,58.7755,58.9329,58.6395,58.6753,34900.0
2012-11-16 11:30:00,82.01,82.54,81.99,82.52,41300.0,58.6825,59.0617,58.6682,59.0474,41300.0
2012-11-16 12:00:00,82.55,82.61,82.45,82.61,21100.0,59.0689,59.1118,58.9973,59.1118,21100.0
2012-11-16 12:30:00,82.62,82.76,82.6,82.75,19000.0,59.119,59.2191,59.1046,59.212,19000.0
2012-11-16 13:00:00,82.74,82.74,82.64,82.69,23600.0,59.2048,59.2048,59.1333,59.169,23600.0
2012-11-16 13:30:00,82.71,82.81,82.67,82.8,22900.0,59.1834,59.2549,59.1547,59.2478,22900.0
2012-11-16 14:00:00,82.82,82.82,82.52,82.53,30800.0,59.2621,59.2621,59.0474,59.0546,30800.0
2012-11-16 14:30:00,82.53,82.66,82.48,82.64,18600.0,59.0546,59.1476,59.0188,59.1333,18600.0
2012-11-16 15:00:00,82.66,82.73,82.61,82.67,49800.0,59.1476,59.1977,59.1118,59.1547,49800.0
2012-11-16 15:30:00,82.67,82.77,82.63,82.74,57500.0,59.1547,59.2263,59.1261,59.2048,57500.0
2012-11-19 09:30:00,83.55,83.97,83.5,83.95,68600.0,59.7844,60.085,59.7486,60.0706,68600.0
2012-11-19 10:00:00,83.97,84.12,83.84,83.92,66600.0,60.085,60.1923,59.9919,60.0492,66600.0
2012-11-19 10:30:00,83.93,84.58,83.93,84.56,143000.0,60.0563,60.5214,60.0563,60.5071,143000.0
2012-11-19 11:00:00,84.55,84.97,84.38,84.97,114200.0,60.5,60.8005,60.3783,60.8005,114200.0
2012-11-19 11:30:00,84.96,84.97,84.62,84.63,54300.0,60.7934,60.8005,60.5501,60.5572,54300.0
2012-11-19 12:00:00,84.63,84.7,84.56,84.57,34000.0,60.5572,60.6073,60.5071,60.5143,34000.0
2012-11-19 12:30:00,84.56,84.57,84.39,84.44,47000.0,60.5071,60.5143,60.3855,60.4213,47000.0
2012-11-19 13:00:00,84.43,84.45,84.33,84.41,29500.0,60.4141,60.4284,60.3426,60.3998,29500.0
2012-11-19 13:30:00,84.4,84.42,84.31,84.33,27100.0,60.3926,60.407,60.3282,60.3426,27100.0
2012-11-19 14:00:00,84.35,84.43,84.33,84.41,22000.0,60.3569,60.4141,60.3426,60.3998,22000.0
2012-11-19 14:30:00,84.42,84.55,84.38,84.5,28600.0,60.407,60.5,60.3783,60.4642,28600.0
2012-11-19 15:00:00,84.52,84.58,84.45,84.57,45200.0,60.4785,60.5214,60.4284,60.5143,45200.0
2012-11-19 15:30:00,84.57,84.68,84.49,84.67,161400.0,60.5143,60.593,60.457,60.5858,161400.0
2012-11-20 09:30:00,85.46,85.56,85.18,85.51,113100.0,61.1511,61.2227,60.9508,61.1869,113100.0
2012-11-20 10:00:00,85.5,85.91,85.29,85.81,69700.0,61.1798,61.4731,61.0295,61.4016,69700.0
2012-11-20 10:30:00,85.8,85.96,85.73,85.81,39300.0,61.3944,61.5089,61.3443,61.4016,39300.0
2012-11-20 11:00:00,85.82,85.97,85.72,85.95,129600.0,61.4087,61.5161,61.3372,61.5018,129600.0
2012-11-20 11:30:00,85.94,85.94,85.72,85.83,55600.0,61.4946,61.4946,61.3372,61.4159,55600.0
2012-11-20 12:00:00,85.83,85.86,85.7,85.77,19400.0,61.4159,61.4374,61.3229,61.373,19400.0
2012-11-20 12:30:00,85.77,85.78,85.67,85.68,27400.0,61.373,61.3801,61.3014,61.3086,27400.0
2012-11-20 13:00:00,85.68,85.71,85.47,85.47,25100.0,61.3086,61.33,61.1583,61.1583,25100.0
2012-11-20 13:30:00,85.44,85.77,85.44,85.74,15100.0,61.1368,61.373,61.1368,61.3515,15100.0
2012-11-20 14:00:00,85.74,85.87,85.71,85.84,29000.0,61.3515,61.4445,61.33,61.423,29000.0
2012-11-20 14:30:00,85.87,85.87,85.6,85.7,39300.0,61.4445,61.4445,61.2513,61.3229,39300.0
2012-11-20 15:00:00,85.72,85.81,85.69,85.75,62400.0,61.3372,61.4016,61.3157,61.3586,62400.0
2012-11-20 15:30:00,85.74,85.91,85.74,85.9,119100.0,61.3515,61.4731,61.3515,61.466,119100.0
2012-11-21 09:30:00,84.85,85.33,84.84,85.2,109600.0,60.7146,61.0581,60.7075,60.9651,109600.0
2012-11-21 10:00:00,85.17,85.22,84.86,85.06,93700.0,60.9436,60.9794,60.7218,60.8649,93700.0
2012-11-21 10:30:00,85.04,85.14,84.79,84.89,50800.0,60.8506,60.9222,60.6717,60.7433,50800.0
2012-11-21 11:00:00,84.83,85.07,84.75,85.01,52300.0,60.7003,60.8721,60.6431,60.8291,52300.0
2012-11-21 11:30:00,85.03,85.06,84.94,85.03,10500.0,60.8434,60.8649,60.779,60.8434,10500.0
2012-11-21 12:00:00,85.02,85.1,85.0,85.02,8200.0,60.8363,60.8935,60.822,60.8363,8200.0
2012-11-21 12:30:00,85.02,85.03,84.87,84.95,15500.0,60.8363,60.8434,60.729,60.7862,15500.0
2012-11-21 13:00:00,84.95,85.09,84.93,85.09,9400.0,60.7862,60.8864,60.7719,60.8864,9400.0
2012-11-21 13:30:00,85.09,85.14,85.04,85.09,17600.0,60.8864,60.9222,60.8506,60.8864,17600.0
2012-11-21 14:00:00,85.1,85.12,84.98,85.02,22700.0,60.8935,60.9078,60.8077,60.8363,22700.0
2012-11-21 14:30:00,85.02,85.03,84.95,84.99,19600.0,60.8363,60.8434,60.7862,60.8148,19600.0
2012-11-21 15:00:00,85.01,85.04,84.97,85.0,41800.0,60.8291,60.8506,60.8005,60.822,41800.0
2012-11-21 15:30:00,85.0,85.16,84.96,85.11,92000.0,60.822,60.9365,60.7934,60.9007,92000.0
2012-11-23 09:30:00,86.58,86.64,86.45,86.6,65100.0,61.9525,61.9955,61.8595,61.9669,65100.0
2012-11-23 10:00:00,86.61,86.73,86.45,86.69,31100.0,61.974,62.0599,61.8595,62.0313,31100.0
2012-11-23 10:30:00,86.72,86.78,86.52,86.54,31000.0,62.0527,62.0957,61.9096,61.9239,31000.0
2012-11-23 11:00:00,86.6,86.66,86.49,86.61,22000.0,61.9669,62.0098,61.8881,61.974,22000.0
2012-11-23 11:30:00,86.61,86.67,86.41,86.43,11200.0,61.974,62.0169,61.8309,61.8452,11200.0
2012-11-23 12:00:00,86.48,86.65,86.48,86.63,29100.0,61.881,62.0026,61.881,61.9883,29100.0
2012-11-23 12:30:00,86.63,86.94,86.62,86.92,61800.0,61.9883,62.2101,61.9812,62.1958,61800.0
2012-11-26 09:30:00,86.76,86.9,86.69,86.85,76900.0,62.0813,62.1815,62.0313,62.1457,76900.0
2012-11-26 10:00:00,86.84,86.98,86.82,86.97,35000.0,62.1386,62.2388,62.1243,62.2316,35000.0
2012-11-26 10:30:00,86.98,87.0,86.69,86.7,36400.0,62.2388,62.2531,62.0313,62.0384,36400.0
2012-11-26 11:00:00,86.67,86.73,86.58,86.66,36400.0,62.0169,62.0599,61.9525,62.0098,36400.0
2012-11-26 11:30:00,86.62,86.66,86.54,86.55,38100.0,61.9812,62.0098,61.9239,61.9311,38100.0
2012-11-26 12:00:00,86.56,86.6,86.54,86.58,9200.0,61.9382,61.9669,61.9239,61.9525,9200.0
2012-11-26 12:30:00,86.58,86.61,86.49,86.49,16300.0,61.9525,61.974,61.8881,61.8881,16300.0
2012-11-26 13:00:00,86.5,86.52,86.44,86.46,22400.0,61.8953,61.9096,61.8524,61.8667,22400.0
2012-11-26 13:30:00,86.45,86.51,86.44,86.5,12500.0,61.8595,61.9025,61.8524,61.8953,12500.0
2012-11-26 14:00:00,86.5,86.54,86.46,86.52,13100.0,61.8953,61.9239,61.8667,61.9096,13100.0
2012-11-26 14:30:00,86.52,86.54,86.48,86.54,51900.0,61.9096,61.9239,61.881,61.9239,51900.0
2012-11-26 15:00:00,86.55,86.58,86.47,86.55,26200.0,61.9311,61.9525,61.8738,61.9311,26200.0
2012-11-26 15:30:00,86.55,86.75,86.54,86.71,66900.0,61.9311,62.0742,61.9239,62.0456,66900.0
2012-11-27 09:30:00,86.29,86.36,86.13,86.26,59700.0,61.745,61.7951,61.6306,61.7236,59700.0
2012-11-27 10:00:00,86.26,86.33,85.98,86.27,60000.0,61.7236,61.7737,61.5232,61.7307,60000.0
2012-11-27 10:30:00,86.29,86.31,86.04,86.04,31600.0,61.745,61.7594,61.5662,61.5662,31600.0
2012-11-27 11:00:00,86.06,86.47,86.02,86.18,28000.0,61.5805,61.8738,61.5518,61.6663,28000.0
2012-11-27 11:30:00,86.18,86.32,86.04,86.32,25000.0,61.6663,61.7665,61.5662,61.7665,25000.0
2012-11-27 12:00:00,86.31,86.37,86.27,86.27,22700.0,61.7594,61.8023,61.7307,61.7307,22700.0
2012-11-27 12:30:00,86.26,86.33,86.26,86.3,25000.0,61.7236,61.7737,61.7236,61.7522,25000.0
2012-11-27 13:00:00,86.28,86.28,86.17,86.17,10500.0,61.7379,61.7379,61.6592,61.6592,10500.0
2012-11-27 13:30:00,86.18,86.21,86.11,86.11,11100.0,61.6663,61.6878,61.6162,61.6162,11100.0
2012-11-27 14:00:00,86.12,86.22,86.0,86.03,19300.0,61.6234,61.695,61.5375,61.559,19300.0
2012-11-27 14:30:00,86.04,86.14,85.98,86.13,26800.0,61.5662,61.6377,61.5232,61.6306,26800.0
2012-11-27 15:00:00,86.1,86.22,86.1,86.19,35300.0,61.6091,61.695,61.6091,61.6735,35300.0
2012-11-27 15:30:00,86.19,86.2,86.05,86.11,149100.0,61.6735,61.6806,61.5733,61.6162,149100.0
2012-11-28 09:30:00,85.12,85.3,85.12,85.19,98800.0,60.9078,61.0366,60.9078,60.9579,98800.0
2012-11-28 10:00:00,85.19,85.4,85.04,85.33,55200.0,60.9579,61.1082,60.8506,61.0581,55200.0
2012-11-28 10:30:00,85.41,85.65,85.31,85.36,29500.0,61.1154,61.2871,61.0438,61.0796,29500.0
2012-11-28 11:00:00,85.37,85.54,85.33,85.5,49700.0,61.0867,61.2084,61.0581,61.1798,49700.0
2012-11-28 11:30:00,85.48,85.48,85.25,85.27,19800.0,61.1654,61.1654,61.0009,61.0152,19800.0
2012-11-28 12:00:00,85.27,85.54,85.17,85.53,10900.0,61.0152,61.2084,60.9436,61.2012,10900.0
2012-11-28 12:30:00,85.49,85.67,85.49,85.62,13600.0,61.1726,61.3014,61.1726,61.2656,13600.0
2012-11-28 13:00:00,85.63,85.63,85.51,85.52,9700.0,61.2728,61.2728,61.1869,61.1941,9700.0
2012-11-28 13:30:00,85.54,85.62,85.49,85.51,33200.0,61.2084,61.2656,61.1726,61.1869,33200.0
2012-11-28 14:00:00,85.52,85.52,85.34,85.35,18000.0,61.1941,61.1941,61.0653,61.0724,18000.0
2012-11-28 14:30:00,85.37,85.43,85.35,85.4,19200.0,61.0867,61.1297,61.0724,61.1082,19200.0
2012-11-28 15:00:00,85.41,85.57,85.37,85.57,55900.0,61.1154,61.2298,61.0867,61.2298,55900.0
2012-11-28 15:30:00,85.57,85.66,85.49,85.57,153500.0,61.2298,61.2942,61.1726,61.2298,153500.0
2012-11-29 09:30:00,86.07,86.52,86.02,86.46,41500.0,61.5876,61.9096,61.5518,61.8667,41500.0
2012-11-29 10:00:00,86.45,86.5,85.93,86.36,44800.0,61.8595,61.8953,61.4874,61.7951,44800.0
2012-11-29 10:30:00,86.36,86.36,86.14,86.33,17000.0,61.7951,61.7951,61.6377,61.7737,17000.0
2012-11-29 11:00:00,86.33,86.55,86.19,86.19,44400.0,61.7737,61.9311,61.6735,61.6735,44400.0
2012-11-29 11:30:00,86.22,86.36,85.96,86.15,17000.0,61.695,61.7951,61.5089,61.6449,17000.0
2012-11-29 12:00:00,86.09,86.34,86.09,86.21,29100.0,61.6019,61.7808,61.6019,61.6878,29100.0
2012-11-29 12:30:00,86.22,86.36,86.19,86.33,14600.0,61.695,61.7951,61.6735,61.7737,14600.0
2012-11-29 13:00:00,86.36,86.43,86.32,86.4,14200.0,61.7951,61.8452,61.7665,61.8237,14200.0
2012-11-29 13:30:00,86.42,86.57,86.33,86.54,25200.0,61.8381,61.9454,61.7737,61.9239,25200.0
2012-11-29 14:00:00,86.55,86.55,86.39,86.43,37600.0,61.9311,61.9311,61.8166,61.8452,37600.0
2012-11-29 14:30:00,86.45,86.45,86.36,86.37,24900.0,61.8595,61.8595,61.7951,61.8023,24900.0
2012-11-29 15:00:00,86.36,86.4,86.27,86.36,56800.0,61.7951,61.8237,61.7307,61.7951,56800.0
2012-11-29 15:30:00,86.36,86.46,86.35,86.43,68100.0,61.7951,61.8667,61.788,61.8452,68100.0
2012-11-30 09:30:00,87.51,87.87,87.41,87.84,100300.0,62.618,62.8756,62.5465,62.8541,100300.0
2012-11-30 10:00:00,87.84,88.14,87.83,87.93,61500.0,62.8541,63.0688,62.847,62.9185,61500.0
2012-11-30 10:30:00,87.94,88.13,87.84,88.1,116800.0,62.9257,63.0617,62.8541,63.0402,116800.0
2012-11-30 11:00:00,88.07,88.08,87.75,87.77,58600.0,63.0187,63.0259,62.7897,62.8041,58600.0
2012-11-30 11:30:00,87.75,87.8,87.58,87.62,36000.0,62.7897,62.8255,62.6681,62.6967,36000.0
2012-11-30 12:00:00,87.63,87.66,87.6,87.65,9700.0,62.7039,62.7253,62.6824,62.7182,9700.0
2012-11-30 12:30:00,87.63,87.68,87.6,87.67,28400.0,62.7039,62.7397,62.6824,62.7325,28400.0
2012-11-30 13:00:00,87.64,87.78,87.64,87.76,14100.0,62.711,62.8112,62.711,62.7969,14100.0
2012-11-30 13:30:00,87.77,87.79,87.69,87.71,12200.0,62.8041,62.8184,62.7468,62.7611,12200.0
2012-11-30 14:00:00,87.72,87.79,87.61,87.78,62100.0,62.7683,62.8184,62.6896,62.8112,62100.0
2012-11-30 14:30:00,87.78,87.88,87.78,87.85,36200.0,62.8112,62.8828,62.8112,62.8613,36200.0
2012-11-30 15:00:00,87.82,87.91,87.76,87.86,23500.0,62.8398,62.9042,62.7969,62.8685,23500.0
2012-11-30 15:30:00,87.85,88.05,87.82,87.94,83300.0,62.8613,63.0044,62.8398,62.9257,83300.0
2012-12-03 09:30:00,88.79,88.9,88.49,88.59,90600.0,63.5339,63.6126,63.3193,63.3908,90600.0
2012-12-03 10:00:00,88.52,88.72,88.37,88.66,63700.0,63.3407,63.4838,63.2334,63.4409,63700.0
2012-12-03 10:30:00,88.7,88.87,88.56,88.87,90800.0,63.4695,63.5912,63.3693,63.5912,90800.0
2012-12-03 11:00:00,88.86,88.87,88.71,88.81,77900.0,63.584,63.5912,63.4767,63.5482,77900.0
2012-12-03 11:30:00,88.81,88.92,88.72,88.77,55400.0,63.5482,63.6269,63.4838,63.5196,55400.0
2012-12-03 12:00:00,88.74,88.76,88.59,88.62,56300.0,63.4981,63.5125,63.3908,63.4123,56300.0
2012-12-03 12:30:00,88.62,88.68,88.54,88.6,12200.0,63.4123,63.4552,63.355,63.398,12200.0
2012-12-03 13:00:00,88.61,88.66,88.58,88.58,34000.0,63.4051,63.4409,63.3837,63.3837,34000.0
2012-12-03 13:30:00,88.58,88.61,88.46,88.48,31900.0,63.3837,63.4051,63.2978,63.3121,31900.0
2012-12-03 14:00:00,88.48,88.48,88.4,88.4,39900.0,63.3121,63.3121,63.2549,63.2549,39900.0
2012-12-03 14:30:00,88.4,88.42,88.29,88.38,50700.0,63.2549,63.2692,63.1761,63.2405,50700.0
2012-12-03 15:00:00,88.39,88.47,88.26,88.33,65500.0,63.2477,63.3049,63.1547,63.2048,65500.0
2012-12-03 15:30:00,88.33,88.35,88.23,88.28,190800.0,63.2048,63.2191,63.1332,63.169,190800.0
2012-12-04 09:30:00,88.96,89.02,88.78,88.8,142400.0,63.6556,63.6985,63.5268,63.5411,142400.0
2012-12-04 10:00:00,88.8,88.83,88.63,88.63,101700.0,63.5411,63.5625,63.4194,63.4194,101700.0
2012-12-04 10:30:00,88.62,88.72,88.43,88.54,75200.0,63.4123,63.4838,63.2763,63.355,75200.0
2012-12-04 11:00:00,88.54,88.58,88.34,88.36,69300.0,63.355,63.3837,63.2119,63.2262,69300.0
2012-12-04 11:30:00,88.31,88.68,88.22,88.66,70900.0,63.1905,63.4552,63.1261,63.4409,70900.0
2012-12-04 12:00:00,88.66,88.67,88.41,88.51,56100.0,63.4409,63.4481,63.262,63.3336,56100.0
2012-12-04 12:30:00,88.48,88.51,88.41,88.41,19500.0,63.3121,63.3336,63.262,63.262,19500.0
2012-12-04 13:00:00,88.4,88.43,88.22,88.27,57800.0,63.2549,63.2763,63.1261,63.1618,57800.0
2012-12-04 13:30:00,88.28,88.33,88.2,88.31,33400.0,63.169,63.2048,63.1117,63.1905,33400.0
2012-12-04 14:00:00,88.33,88.36,88.19,88.26,56900.0,63.2048,63.2262,63.1046,63.1547,56900.0
2012-12-04 14:30:00,88.23,88.4,88.22,88.26,36900.0,63.1332,63.2549,63.1261,63.1547,36900.0
2012-12-04 15:00:00,88.26,88.36,88.26,88.33,61900.0,63.1547,63.2262,63.1547,63.2048,61900.0
2012-12-04 15:30:00,88.32,88.41,88.25,88.26,139300.0,63.1976,63.262,63.1475,63.1547,139300.0
2012-12-05 09:30:00,87.75,87.76,87.46,87.5,90400.0,62.7897,62.7969,62.5822,62.6109,90400.0
2012-12-05 10:00:00,87.5,87.72,87.44,87.56,59600.0,62.6109,62.7683,62.5679,62.6538,59600.0
2012-12-05 10:30:00,87.52,87.65,87.22,87.32,28500.0,62.6252,62.7182,62.4105,62.4821,28500.0
2012-12-05 11:00:00,87.32,87.38,87.18,87.34,24600.0,62.4821,62.525,62.3819,62.4964,24600.0
2012-12-05 11:30:00,87.38,87.44,87.24,87.31,56600.0,62.525,62.5679,62.4248,62.4749,56600.0
2012-12-05 12:00:00,87.31,87.39,87.23,87.3,96600.0,62.4749,62.5321,62.4177,62.4677,96600.0
2012-12-05 12:30:00,87.32,87.4,87.32,87.39,29800.0,62.4821,62.5393,62.4821,62.5321,29800.0
2012-12-05 13:00:00,87.38,87.42,87.34,87.35,60200.0,62.525,62.5536,62.4964,62.5035,60200.0
2012-12-05 13:30:00,87.34,87.36,87.29,87.31,30900.0,62.4964,62.5107,62.4606,62.4749,30900.0
2012-12-05 14:00:00,87.31,87.37,87.3,87.3,25800.0,62.4749,62.5178,62.4677,62.4677,25800.0
2012-12-05 14:30:00,87.29,87.37,87.29,87.36,23500.0,62.4606,62.5178,62.4606,62.5107,23500.0
2012-12-05 15:00:00,87.37,87.62,87.36,87.62,38900.0,62.5178,62.6967,62.5107,62.6967,38900.0
2012-12-05 15:30:00,87.62,87.62,87.51,87.6,67800.0,62.6967,62.6967,62.618,62.6824,67800.0
2012-12-06 09:30:00,87.43,87.44,87.05,87.06,43200.0,62.5608,62.5679,62.2889,62.296,43200.0
2012-12-06 10:00:00,87.03,87.17,86.92,87.01,44500.0,62.2745,62.3747,62.1958,62.2602,44500.0
2012-12-06 10:30:00,87.01,87.33,86.94,87.29,20000.0,62.2602,62.4892,62.2101,62.4606,20000.0
2012-12-06 11:00:00,87.27,87.32,87.06,87.09,39800.0,62.4463,62.4821,62.296,62.3175,39800.0
2012-12-06 11:30:00,87.1,87.13,87.05,87.12,39300.0,62.3246,62.3461,62.2889,62.3389,39300.0
2012-12-06 12:00:00,87.11,87.16,87.09,87.14,12600.0,62.3318,62.3676,62.3175,62.3533,12600.0
2012-12-06 12:30:00,87.17,87.28,87.16,87.26,13900.0,62.3747,62.4534,62.3676,62.4391,13900.0
2012-12-06 13:00:00,87.24,87.31,87.24,87.28,14100.0,62.4248,62.4749,62.4248,62.4534,14100.0
2012-12-06 13:30:00,87.28,87.29,87.22,87.29,13800.0,62.4534,62.4606,62.4105,62.4606,13800.0
2012-12-06 14:00:00,87.29,87.35,87.25,87.3,13400.0,62.4606,62.5035,62.432,62.4677,13400.0
2012-12-06 14:30:00,87.33,87.38,87.32,87.36,42500.0,62.4892,62.525,62.4821,62.5107,42500.0
2012-12-06 15:00:00,87.35,87.4,87.28,87.4,22600.0,62.5035,62.5393,62.4534,62.5393,22600.0
2012-12-06 15:30:00,87.38,87.55,87.36,87.49,95400.0,62.525,62.6466,62.5107,62.6037,95400.0
2012-12-07 09:30:00,87.52,87.61,87.07,87.15,58400.0,62.6252,62.6896,62.3032,62.3604,58400.0
2012-12-07 10:00:00,87.15,87.4,87.06,87.1,38900.0,62.3604,62.5393,62.296,62.3246,38900.0
2012-12-07 10:30:00,87.11,87.37,87.01,87.16,96200.0,62.3318,62.5178,62.2602,62.3676,96200.0
2012-12-07 11:00:00,87.19,87.64,87.08,87.48,86000.0,62.389,62.711,62.3103,62.5965,86000.0
2012-12-07 11:30:00,87.48,87.5,87.25,87.26,44500.0,62.5965,62.6109,62.432,62.4391,44500.0
2012-12-07 12:00:00,87.26,87.48,87.24,87.46,17900.0,62.4391,62.5965,62.4248,62.5822,17900.0
2012-12-07 12:30:00,87.47,87.63,87.45,87.62,16200.0,62.5894,62.7039,62.5751,62.6967,16200.0
2012-12-07 13:00:00,87.61,87.62,87.57,87.6,18700.0,62.6896,62.6967,62.6609,62.6824,18700.0
2012-12-07 13:30:00,87.63,87.63,87.5,87.55,13600.0,62.7039,62.7039,62.6109,62.6466,13600.0
2012-12-07 14:00:00,87.55,87.58,87.51,87.54,38000.0,62.6466,62.6681,62.618,62.6395,38000.0
2012-12-07 14:30:00,87.54,87.64,87.49,87.61,31200.0,62.6395,62.711,62.6037,62.6896,31200.0
2012-12-07 15:00:00,87.6,87.64,87.56,87.62,28000.0,62.6824,62.711,62.6538,62.6967,28000.0
2012-12-07 15:30:00,87.63,87.76,87.61,87.75,66600.0,62.7039,62.7969,62.6896,62.7897,66600.0
2012-12-10 09:30:00,87.81,87.95,87.73,87.91,44100.0,62.8327,62.9329,62.7754,62.9042,44100.0
2012-12-10 10:00:00,88.0,88.1,87.82,87.85,25700.0,62.9686,63.0402,62.8398,62.8613,25700.0
2012-12-10 10:30:00,87.85,88.04,87.77,88.04,30300.0,62.8613,62.9973,62.8041,62.9973,30300.0
2012-12-10 11:00:00,88.03,88.06,87.89,87.96,20300.0,62.9901,63.0116,62.8899,62.94,20300.0
2012-12-10 11:30:00,88.02,88.08,87.93,87.95,11800.0,62.9829,63.0259,62.9185,62.9329,11800.0
2012-12-10 12:00:00,87.96,88.01,87.91,87.93,15900.0,62.94,62.9758,62.9042,62.9185,15900.0
2012-12-10 12:30:00,87.94,88.03,87.91,87.92,18500.0,62.9257,62.9901,62.9042,62.9114,18500.0
2012-12-10 13:00:00,87.94,87.95,87.82,87.89,12400.0,62.9257,62.9329,62.8398,62.8899,12400.0
2012-12-10 13:30:00,87.85,87.96,87.85,87.92,8900.0,62.8613,62.94,62.8613,62.9114,8900.0
2012-12-10 14:00:00,87.92,88.01,87.9,87.97,13600.0,62.9114,62.9758,62.8971,62.9472,13600.0
2012-12-10 14:30:00,87.99,88.07,87.92,88.06,19600.0,62.9615,63.0187,62.9114,63.0116,19600.0
2012-12-10 15:00:00,88.03,88.16,88.02,88.14,16500.0,62.9901,63.0831,62.9829,63.0688,16500.0
2012-12-10 15:30:00,88.13,88.27,88.12,88.2,56700.0,63.0617,63.1618,63.0545,63.1117,56700.0
2012-12-11 09:30:00,89.04,89.12,88.79,88.83,88900.0,63.7128,63.7701,63.5339,63.5625,88900.0
2012-12-11 10:00:00,88.87,88.97,88.68,88.9,67100.0,63.5912,63.6627,63.4552,63.6126,67100.0
2012-12-11 10:30:00,88.91,88.93,88.66,88.66,82500.0,63.6198,63.6341,63.4409,63.4409,82500.0
2012-12-11 11:00:00,88.67,88.89,88.63,88.82,32400.0,63.4481,63.6055,63.4194,63.5554,32400.0
2012-12-11 11:30:00,88.82,88.91,88.74,88.74,24300.0,63.5554,63.6198,63.4981,63.4981,24300.0
2012-12-11 12:00:00,88.75,88.82,88.65,88.79,15400.0,63.5053,63.5554,63.4337,63.5339,15400.0
2012-12-11 12:30:00,88.77,88.88,88.77,88.85,10700.0,63.5196,63.5983,63.5196,63.5769,10700.0
2012-12-11 13:00:00,88.85,88.92,88.85,88.89,21400.0,63.5769,63.6269,63.5769,63.6055,21400.0
2012-12-11 13:30:00,88.87,88.96,88.85,88.96,13800.0,63.5912,63.6556,63.5769,63.6556,13800.0
2012-12-11 14:00:00,88.96,89.06,88.96,88.97,19900.0,63.6556,63.7271,63.6556,63.6627,19900.0
2012-12-11 14:30:00,88.92,89.04,88.92,89.02,44300.0,63.6269,63.7128,63.6269,63.6985,44300.0
2012-12-11 15:00:00,89.02,89.03,88.88,88.98,28800.0,63.6985,63.7057,63.5983,63.6699,28800.0
2012-12-11 15:30:00,89.0,89.08,88.96,89.07,121200.0,63.6842,63.7414,63.6556,63.7343,121200.0
2012-12-12 09:30:00,88.26,88.3,88.06,88.08,75400.0,63.1547,63.1833,63.0116,63.0259,75400.0
2012-12-12 10:00:00,88.07,88.14,88.0,88.02,38700.0,63.0187,63.0688,62.9686,62.9829,38700.0
2012-12-12 10:30:00,88.03,88.03,87.75,87.79,102600.0,62.9901,62.9901,62.7897,62.8184,102600.0
2012-12-12 11:00:00,87.82,87.82,87.64,87.71,43400.0,62.8398,62.8398,62.711,62.7611,43400.0
2012-12-12 11:30:00,87.72,87.77,87.59,87.62,33800.0,62.7683,62.8041,62.6753,62.6967,33800.0
2012-12-12 12:00:00,87.61,87.74,87.61,87.68,111100.0,62.6896,62.7826,62.6896,62.7397,111100.0
2012-12-12 12:30:00,87.68,87.85,87.61,87.81,79500.0,62.7397,62.8613,62.6896,62.8327,79500.0
2012-12-12 13:00:00,87.8,87.84,87.73,87.75,66600.0,62.8255,62.8541,62.7754,62.7897,66600.0
2012-12-12 13:30:00,87.73,87.76,87.7,87.7,23100.0,62.7754,62.7969,62.754,62.754,23100.0
2012-12-12 14:00:00,87.72,87.8,87.64,87.75,26000.0,62.7683,62.8255,62.711,62.7897,26000.0
2012-12-12 14:30:00,87.75,87.81,87.71,87.79,76500.0,62.7897,62.8327,62.7611,62.8184,76500.0
2012-12-12 15:00:00,87.79,87.81,87.7,87.7,46400.0,62.8184,62.8327,62.754,62.754,46400.0
2012-12-12 15:30:00,87.7,87.75,87.63,87.72,47400.0,62.754,62.7897,62.7039,62.7683,47400.0
2012-12-13 09:30:00,87.56,87.89,87.51,87.54,98300.0,62.6538,62.8899,62.618,62.6395,98300.0
2012-12-13 10:00:00,87.57,87.74,87.54,87.6,117300.0,62.6609,62.7826,62.6395,62.6824,117300.0
2012-12-13 10:30:00,87.56,87.6,87.34,87.36,54600.0,62.6538,62.6824,62.4964,62.5107,54600.0
2012-12-13 11:00:00,87.38,87.6,87.27,87.28,58300.0,62.525,62.6824,62.4463,62.4534,58300.0
2012-12-13 11:30:00,87.3,87.49,87.26,87.45,27200.0,62.4677,62.6037,62.4391,62.5751,27200.0
2012-12-13 12:00:00,87.45,87.45,87.21,87.22,25800.0,62.5751,62.5751,62.4033,62.4105,25800.0
2012-12-13 12:30:00,87.21,87.3,87.16,87.23,20400.0,62.4033,62.4677,62.3676,62.4177,20400.0
2012-12-13 13:00:00,87.19,87.4,87.1,87.37,22800.0,62.389,62.5393,62.3246,62.5178,22800.0
2012-12-13 13:30:00,87.37,87.37,87.17,87.24,26000.0,62.5178,62.5178,62.3747,62.4248,26000.0
2012-12-13 14:00:00,87.21,87.37,87.16,87.37,20300.0,62.4033,62.5178,62.3676,62.5178,20300.0
2012-12-13 14:30:00,87.38,87.45,87.36,87.36,22600.0,62.525,62.5751,62.5107,62.5107,22600.0
2012-12-13 15:00:00,87.37,87.44,87.36,87.4,34800.0,62.5178,62.5679,62.5107,62.5393,34800.0
2012-12-13 15:30:00,87.39,87.47,87.36,87.36,102000.0,62.5321,62.5894,62.5107,62.5107,102000.0
2012-12-14 09:30:00,88.02,88.02,87.74,87.74,72600.0,62.9829,62.9829,62.7826,62.7826,72600.0
2012-12-14 10:00:00,87.75,88.0,87.67,87.91,82400.0,62.7897,62.9686,62.7325,62.9042,82400.0
2012-12-14 10:30:00,87.92,88.05,87.81,87.91,53700.0,62.9114,63.0044,62.8327,62.9042,53700.0
2012-12-14 11:00:00,87.93,88.03,87.83,88.03,133700.0,62.9185,62.9901,62.847,62.9901,133700.0
2012-12-14 11:30:00,88.02,88.15,87.91,88.14,50400.0,62.9829,63.076,62.9042,63.0688,50400.0
2012-12-14 12:00:00,88.13,88.18,88.07,88.11,38200.0,63.0617,63.0974,63.0187,63.0473,38200.0
2012-12-14 12:30:00,88.12,88.22,88.05,88.09,57200.0,63.0545,63.1261,63.0044,63.033,57200.0
2012-12-14 13:00:00,88.13,88.14,88.05,88.1,23700.0,63.0617,63.0688,63.0044,63.0402,23700.0
2012-12-14 13:30:00,88.11,88.32,88.06,88.32,21200.0,63.0473,63.1976,63.0116,63.1976,21200.0
2012-12-14 14:00:00,88.31,88.36,88.29,88.29,15700.0,63.1905,63.2262,63.1761,63.1761,15700.0
2012-12-14 14:30:00,88.28,88.31,88.2,88.2,32100.0,63.169,63.1905,63.1117,63.1117,32100.0
2012-12-14 15:00:00,88.22,88.3,88.15,88.28,32300.0,63.1261,63.1833,63.076,63.169,32300.0
2012-12-14 15:30:00,88.27,88.36,88.19,88.29,70700.0,63.1618,63.2262,63.1046,63.1761,70700.0
2012-12-17 09:30:00,87.29,87.54,87.21,87.45,76600.0,62.4606,62.6395,62.4033,62.5751,76600.0
2012-12-17 10:00:00,87.46,87.51,87.19,87.23,50000.0,62.5822,62.618,62.389,62.4177,50000.0
2012-12-17 10:30:00,87.25,87.25,86.77,86.77,110700.0,62.432,62.432,62.0885,62.0885,110700.0
2012-12-17 11:00:00,86.77,87.08,86.73,87.01,48400.0,62.0885,62.3103,62.0599,62.2602,48400.0
2012-12-17 11:30:00,87.02,87.18,86.99,87.09,47000.0,62.2674,62.3819,62.2459,62.3175,47000.0
2012-12-17 12:00:00,87.09,87.22,87.09,87.15,29300.0,62.3175,62.4105,62.3175,62.3604,29300.0
2012-12-17 12:30:00,87.15,87.26,87.14,87.24,42100.0,62.3604,62.4391,62.3533,62.4248,42100.0
2012-12-17 13:00:00,87.23,87.31,87.17,87.21,20900.0,62.4177,62.4749,62.3747,62.4033,20900.0
2012-12-17 13:30:00,87.2,87.2,87.11,87.12,20600.0,62.3962,62.3962,62.3318,62.3389,20600.0
2012-12-17 14:00:00,87.1,87.17,87.03,87.17,31200.0,62.3246,62.3747,62.2745,62.3747,31200.0
2012-12-17 14:30:00,87.16,87.34,87.13,87.2,78900.0,62.3676,62.4964,62.3461,62.3962,78900.0
2012-12-17 15:00:00,87.18,87.29,87.15,87.24,46000.0,62.3819,62.4606,62.3604,62.4248,46000.0
2012-12-17 15:30:00,87.25,87.34,87.16,87.18,135000.0,62.432,62.4964,62.3676,62.3819,135000.0
2012-12-18 09:30:00,87.69,87.8,87.48,87.51,49600.0,62.7468,62.8255,62.5965,62.618,49600.0
2012-12-18 10:00:00,87.5,87.68,87.3,87.67,69400.0,62.6109,62.7397,62.4677,62.7325,69400.0
2012-12-18 10:30:00,87.67,87.79,87.55,87.75,124200.0,62.7325,62.8184,62.6466,62.7897,124200.0
2012-12-18 11:00:00,87.75,88.2,87.75,88.04,56700.0,62.7897,63.1117,62.7897,62.9973,56700.0
2012-12-18 11:30:00,88.05,88.11,87.9,88.03,33600.0,63.0044,63.0473,62.8971,62.9901,33600.0
2012-12-18 12:00:00,88.04,88.22,88.01,88.21,19800.0,62.9973,63.1261,62.9758,63.1189,19800.0
2012-12-18 12:30:00,88.2,88.38,88.2,88.37,34500.0,63.1117,63.2405,63.1117,63.2334,34500.0
2012-12-18 13:00:00,88.36,88.43,88.34,88.4,28800.0,63.2262,63.2763,63.2119,63.2549,28800.0
2012-12-18 13:30:00,88.39,88.43,88.32,88.34,35800.0,63.2477,63.2763,63.1976,63.2119,35800.0
2012-12-18 14:00:00,88.33,88.37,88.27,88.29,42500.0,63.2048,63.2334,63.1618,63.1761,42500.0
2012-12-18 14:30:00,88.29,88.31,88.22,88.22,39000.0,63.1761,63.1905,63.1261,63.1261,39000.0
2012-12-18 15:00:00,88.23,88.28,88.23,88.27,44000.0,63.1332,63.169,63.1332,63.1618,44000.0
2012-12-18 15:30:00,88.27,88.31,88.08,88.31,131600.0,63.1618,63.1905,63.0259,63.1905,131600.0
2012-12-19 09:30:00,89.11,89.33,89.01,89.18,73600.0,63.7629,63.9203,63.6913,63.813,73600.0
2012-12-19 10:00:00,89.16,89.23,88.9,88.92,35800.0,63.7987,63.8488,63.6126,63.6269,35800.0
2012-12-19 10:30:00,88.9,88.97,88.66,88.82,39400.0,63.6126,63.6627,63.4409,63.5554,39400.0
2012-12-19 11:00:00,88.83,89.0,88.74,88.78,43000.0,63.5625,63.6842,63.4981,63.5268,43000.0
2012-12-19 11:30:00,88.78,88.88,88.74,88.86,24100.0,63.5268,63.5983,63.4981,63.584,24100.0
2012-12-19 12:00:00,88.87,88.9,88.81,88.87,16400.0,63.5912,63.6126,63.5482,63.5912,16400.0
2012-12-19 12:30:00,88.89,88.94,88.88,88.93,16200.0,63.6055,63.6413,63.5983,63.6341,16200.0
2012-12-19 13:00:00,88.92,88.95,88.89,88.94,19800.0,63.6269,63.6484,63.6055,63.6413,19800.0
2012-12-19 13:30:00,88.95,89.04,88.93,89.03,40100.0,63.6484,63.7128,63.6341,63.7057,40100.0
2012-12-19 14:00:00,89.03,89.05,88.95,88.95,25000.0,63.7057,63.72,63.6484,63.6484,25000.0
2012-12-19 14:30:00,88.95,88.95,88.8,88.86,26600.0,63.6484,63.6484,63.5411,63.584,26600.0
2012-12-19 15:00:00,88.87,88.98,88.86,88.95,29000.0,63.5912,63.6699,63.584,63.6484,29000.0
2012-12-19 15:30:00,88.95,89.01,88.8,88.83,81600.0,63.6484,63.6913,63.5411,63.5625,81600.0
2012-12-20 09:30:00,89.07,89.12,88.89,88.94,93100.0,63.7343,63.7701,63.6055,63.6413,93100.0
2012-12-20 10:00:00,88.97,89.29,88.91,88.93,74400.0,63.6627,63.8917,63.6198,63.6341,74400.0
2012-12-20 10:30:00,88.93,89.14,88.85,88.85,50700.0,63.6341,63.7844,63.5769,63.5769,50700.0
2012-12-20 11:00:00,88.85,88.87,88.5,88.57,51000.0,63.5769,63.5912,63.3264,63.3765,51000.0
2012-12-20 11:30:00,88.52,88.88,88.49,88.81,40700.0,63.3407,63.5983,63.3193,63.5482,40700.0
2012-12-20 12:00:00,88.79,88.81,88.65,88.66,31700.0,63.5339,63.5482,63.4337,63.4409,31700.0
2012-12-20 12:30:00,88.67,88.75,88.64,88.72,33300.0,63.4481,63.5053,63.4266,63.4838,33300.0
2012-12-20 13:00:00,88.72,88.74,88.6,88.71,29800.0,63.4838,63.4981,63.398,63.4767,29800.0
2012-12-20 13:30:00,88.71,88.75,88.68,88.72,31800.0,63.4767,63.5053,63.4552,63.4838,31800.0
2012-12-20 14:00:00,88.72,88.74,88.63,88.69,54200.0,63.4838,63.4981,63.4194,63.4624,54200.0
2012-12-20 14:30:00,88.68,88.7,88.51,88.51,79300.0,63.4552,63.4695,63.3336,63.3336,79300.0
2012-12-20 15:00:00,88.52,88.52,88.34,88.37,135000.0,63.3407,63.3407,63.2119,63.2334,135000.0
2012-12-20 15:30:00,88.35,88.51,88.3,88.5,180800.0,63.2191,63.3336,63.1833,63.3264,180800.0
2012-12-21 09:30:00,88.09,88.26,87.62,87.65,119800.0,63.033,63.1547,62.6967,62.7182,119800.0
2012-12-21 10:00:00,87.63,87.98,87.62,87.89,76900.0,62.7039,62.9543,62.6967,62.8899,76900.0
2012-12-21 10:30:00,87.86,87.92,87.46,87.46,40800.0,62.8685,62.9114,62.5822,62.5822,40800.0
2012-12-21 11:00:00,87.47,87.67,87.42,87.53,43900.0,62.5894,62.7325,62.5536,62.6323,43900.0
2012-12-21 11:30:00,87.49,87.55,87.31,87.53,67400.0,62.6037,62.6466,62.4749,62.6323,67400.0
2012-12-21 12:00:00,87.54,87.54,87.39,87.4,19900.0,62.6395,62.6395,62.5321,62.5393,19900.0
2012-12-21 12:30:00,87.43,87.51,87.35,87.46,29100.0,62.5608,62.618,62.5035,62.5822,29100.0
2012-12-21 13:00:00,87.49,87.7,87.49,87.68,28500.0,62.6037,62.754,62.6037,62.7397,28500.0
2012-12-21 13:30:00,87.68,87.87,87.65,87.77,42500.0,62.7397,62.8756,62.7182,62.8041,42500.0
2012-12-21 14:00:00,87.77,87.83,87.59,87.65,33100.0,62.8041,62.847,62.6753,62.7182,33100.0
2012-12-21 14:30:00,87.64,87.64,87.48,87.49,53800.0,62.711,62.711,62.5965,62.6037,53800.0
2012-12-21 15:00:00,87.5,87.57,87.49,87.52,36300.0,62.6109,62.6609,62.6037,62.6252,36300.0
2012-12-21 15:30:00,87.53,87.61,87.47,87.52,140600.0,62.6323,62.6896,62.5894,62.6252,140600.0
2012-12-24 09:30:00,87.15,87.52,87.07,87.11,42300.0,62.3604,62.6252,62.3032,62.3318,42300.0
2012-12-24 10:00:00,87.13,87.21,86.93,86.99,31600.0,62.3461,62.4033,62.203,62.2459,31600.0
2012-12-24 10:30:00,86.98,87.03,86.91,86.95,27700.0,62.2388,62.2745,62.1887,62.2173,27700.0
2012-12-24 11:00:00,86.94,86.97,86.82,86.89,23500.0,62.2101,62.2316,62.1243,62.1744,23500.0
2012-12-24 11:30:00,86.89,87.18,86.84,87.17,33800.0,62.1744,62.3819,62.1386,62.3747,33800.0
2012-12-24 12:00:00,87.17,87.34,87.13,87.28,21200.0,62.3747,62.4964,62.3461,62.4534,21200.0
2012-12-24 12:30:00,87.28,87.59,87.25,87.52,37900.0,62.4534,62.6753,62.432,62.6252,37900.0
2012-12-26 09:30:00,87.6,88.09,87.57,87.7,42400.0,62.6824,63.033,62.6609,62.754,42400.0
2012-12-26 10:00:00,87.73,87.79,87.61,87.68,8100.0,62.7754,62.8184,62.6896,62.7397,8100.0
2012-12-26 10:30:00,87.61,87.67,87.53,87.53,7800.0,62.6896,62.7325,62.6323,62.6323,7800.0
2012-12-26 11:00:00,87.47,87.47,87.21,87.21,23900.0,62.5894,62.5894,62.4033,62.4033,23900.0
2012-12-26 11:30:00,87.16,87.22,87.14,87.2,8900.0,62.3676,62.4105,62.3533,62.3962,8900.0
2012-12-26 12:00:00,87.22,87.23,87.07,87.08,8300.0,62.4105,62.4177,62.3032,62.3103,8300.0
2012-12-26 12:30:00,87.07,87.16,87.03,87.13,8200.0,62.3032,62.3676,62.2745,62.3461,8200.0
2012-12-26 13:00:00,87.11,87.19,87.05,87.15,7100.0,62.3318,62.389,62.2889,62.3604,7100.0
2012-12-26 13:30:00,87.15,87.2,87.07,87.1,15500.0,62.3604,62.3962,62.3032,62.3246,15500.0
2012-12-26 14:00:00,87.11,87.2,87.1,87.16,19300.0,62.3318,62.3962,62.3246,62.3676,19300.0
2012-12-26 14:30:00,87.15,87.17,87.02,87.12,20000.0,62.3604,62.3747,62.2674,62.3389,20000.0
2012-12-26 15:00:00,87.13,87.39,87.08,87.38,23300.0,62.3461,62.5321,62.3103,62.525,23300.0
2012-12-26 15:30:00,87.37,87.48,87.32,87.4,65700.0,62.5178,62.5965,62.4821,62.5393,65700.0
2012-12-27 09:30:00,88.02,88.05,87.83,87.86,43700.0,62.9829,63.0044,62.847,62.8685,43700.0
2012-12-27 10:00:00,87.89,88.06,87.55,87.69,31000.0,62.8899,63.0116,62.6466,62.7468,31000.0
2012-12-27 10:30:00,87.66,87.85,87.51,87.76,37800.0,62.7253,62.8613,62.618,62.7969,37800.0
2012-12-27 11:00:00,87.72,87.86,87.6,87.77,20100.0,62.7683,62.8685,62.6824,62.8041,20100.0
2012-12-27 11:30:00,87.77,87.85,87.61,87.62,17400.0,62.8041,62.8613,62.6896,62.6967,17400.0
2012-12-27 12:00:00,87.62,87.62,87.46,87.56,14400.0,62.6967,62.6967,62.5822,62.6538,14400.0
2012-12-27 12:30:00,87.51,87.51,87.38,87.5,17200.0,62.618,62.618,62.525,62.6109,17200.0
2012-12-27 13:00:00,87.49,87.52,87.43,87.51,17700.0,62.6037,62.6252,62.5608,62.618,17700.0
2012-12-27 13:30:00,87.51,87.63,87.51,87.61,15000.0,62.618,62.7039,62.618,62.6896,15000.0
2012-12-27 14:00:00,87.62,87.62,87.48,87.48,15500.0,62.6967,62.6967,62.5965,62.5965,15500.0
2012-12-27 14:30:00,87.48,87.75,87.45,87.71,31500.0,62.5965,62.7897,62.5751,62.7611,31500.0
2012-12-27 15:00:00,87.7,87.83,87.68,87.77,28900.0,62.754,62.847,62.7397,62.8041,28900.0
2012-12-27 15:30:00,87.77,87.97,87.77,87.94,73200.0,62.8041,62.9472,62.8041,62.9257,73200.0
2012-12-28 09:30:00,87.29,87.44,87.03,87.08,46400.0,62.4606,62.5679,62.2745,62.3103,46400.0
2012-12-28 10:00:00,87.05,87.2,86.88,86.88,26900.0,62.2889,62.3962,62.1672,62.1672,26900.0
2012-12-28 10:30:00,86.88,87.29,86.84,87.08,33600.0,62.1672,62.4606,62.1386,62.3103,33600.0
2012-12-28 11:00:00,87.07,87.1,86.88,87.01,21100.0,62.3032,62.3246,62.1672,62.2602,21100.0
2012-12-28 11:30:00,87.0,87.01,86.85,86.9,12500.0,62.2531,62.2602,62.1457,62.1815,12500.0
2012-12-28 12:00:00,86.89,86.93,86.84,86.86,7300.0,62.1744,62.203,62.1386,62.1529,7300.0
2012-12-28 12:30:00,86.85,86.85,86.79,86.79,8500.0,62.1457,62.1457,62.1028,62.1028,8500.0
2012-12-28 13:00:00,86.81,86.9,85.25,86.65,80700.0,62.1171,62.1815,61.0009,62.0026,80700.0
2012-12-28 13:30:00,86.67,86.8,86.61,86.76,17400.0,62.0169,62.11,61.974,62.0813,17400.0
2012-12-28 14:00:00,86.78,86.88,86.75,86.8,28900.0,62.0957,62.1672,62.0742,62.11,28900.0
2012-12-28 14:30:00,86.78,86.81,86.65,86.65,35400.0,62.0957,62.1171,62.0026,62.0026,35400.0
2012-12-28 15:00:00,86.68,86.98,86.68,86.91,24600.0,62.0241,62.2388,62.0241,62.1887,24600.0
2012-12-28 15:30:00,86.92,86.99,86.78,86.81,61100.0,62.1958,62.2459,62.0957,62.1171,61100.0
2012-12-31 09:30:00,86.65,87.0,86.64,86.98,53900.0,62.0026,62.2531,61.9955,62.2388,53900.0
2012-12-31 10:00:00,86.95,86.96,86.73,86.87,33200.0,62.2173,62.2245,62.0599,62.1601,33200.0
2012-12-31 10:30:00,86.82,86.97,86.76,86.9,26000.0,62.1243,62.2316,62.0813,62.1815,26000.0
2012-12-31 11:00:00,86.91,87.09,86.77,86.79,44200.0,62.1887,62.3175,62.0885,62.1028,44200.0
2012-12-31 11:30:00,86.79,86.89,86.75,86.87,15500.0,62.1028,62.1744,62.0742,62.1601,15500.0
2012-12-31 12:00:00,86.86,86.96,86.82,86.96,10600.0,62.1529,62.2245,62.1243,62.2245,10600.0
2012-12-31 12:30:00,86.99,87.3,86.98,87.0,47100.0,62.2459,62.4677,62.2388,62.2531,47100.0
2012-12-31 13:00:00,87.01,87.15,86.96,87.04,36600.0,62.2602,62.3604,62.2245,62.2817,36600.0
2012-12-31 13:30:00,87.02,87.28,86.93,87.06,27400.0,62.2674,62.4534,62.203,62.296,27400.0
2012-12-31 14:00:00,87.06,87.15,87.0,87.15,10500.0,62.296,62.3604,62.2531,62.3604,10500.0
2012-12-31 14:30:00,87.15,87.47,87.12,87.41,16400.0,62.3604,62.5894,62.3389,62.5465,16400.0
2012-12-31 15:00:00,87.46,87.58,87.26,87.3,29200.0,62.5822,62.6681,62.4391,62.4677,29200.0
2012-12-31 15:30:00,87.27,87.47,87.23,87.42,66700.0,62.4463,62.5894,62.4177,62.5536,66700.0
2013-01-02 09:30:00,88.28,88.81,88.28,88.79,62000.0,63.169,63.5482,63.169,63.5339,62000.0
2013-01-02 10:00:00,88.8,88.88,88.5,88.74,50900.0,63.5411,63.5983,63.3264,63.4981,50900.0
2013-01-02 10:30:00,88.76,88.76,88.5,88.6,39200.0,63.5125,63.5125,63.3264,63.398,39200.0
2013-01-02 11:00:00,88.64,88.77,88.35,88.7,76400.0,63.4266,63.5196,63.2191,63.4695,76400.0
2013-01-02 11:30:00,88.62,88.95,88.61,88.68,45700.0,63.4123,63.6484,63.4051,63.4552,45700.0
2013-01-02 12:00:00,88.7,88.7,88.42,88.46,21800.0,63.4695,63.4695,63.2692,63.2978,21800.0
2013-01-02 12:30:00,88.45,88.6,88.43,88.59,16800.0,63.2906,63.398,63.2763,63.3908,16800.0
2013-01-02 13:00:00,88.61,88.81,88.59,88.8,20000.0,63.4051,63.5482,63.3908,63.5411,20000.0
2013-01-02 13:30:00,88.79,88.81,88.68,88.72,22000.0,63.5339,63.5482,63.4552,63.4838,22000.0
2013-01-02 14:00:00,88.72,88.88,88.68,88.86,25000.0,63.4838,63.5983,63.4552,63.584,25000.0
2013-01-02 14:30:00,88.84,88.94,88.82,88.93,22600.0,63.5697,63.6413,63.5554,63.6341,22600.0
2013-01-02 15:00:00,88.95,89.03,88.94,89.01,20900.0,63.6484,63.7057,63.6413,63.6913,20900.0
2013-01-02 15:30:00,89.0,89.03,88.9,88.96,75200.0,63.6842,63.7057,63.6126,63.6556,75200.0
2013-01-03 09:30:00,87.34,87.46,87.22,87.37,72600.0,62.4964,62.5822,62.4105,62.5178,72600.0
2013-01-03 10:00:00,87.35,87.39,87.17,87.23,45100.0,62.5035,62.5321,62.3747,62.4177,45100.0
2013-01-03 10:30:00,87.24,87.37,87.13,87.16,66100.0,62.4248,62.5178,62.3461,62.3676,66100.0
2013-01-03 11:00:00,87.18,87.35,87.17,87.22,38200.0,62.3819,62.5035,62.3747,62.4105,38200.0
2013-01-03 11:30:00,87.25,87.32,87.17,87.32,37800.0,62.432,62.4821,62.3747,62.4821,37800.0
2013-01-03 12:00:00,87.33,87.46,87.26,87.43,26100.0,62.4892,62.5822,62.4391,62.5608,26100.0
2013-01-03 12:30:00,87.43,87.49,87.39,87.46,16600.0,62.5608,62.6037,62.5321,62.5822,16600.0
2013-01-03 13:00:00,87.46,87.52,87.46,87.49,29700.0,62.5822,62.6252,62.5822,62.6037,29700.0
2013-01-03 13:30:00,87.5,87.53,87.45,87.46,16600.0,62.6109,62.6323,62.5751,62.5822,16600.0
2013-01-03 14:00:00,87.46,87.46,87.06,87.1,33600.0,62.5822,62.5822,62.296,62.3246,33600.0
2013-01-03 14:30:00,87.09,87.12,86.98,87.0,48500.0,62.3175,62.3389,62.2388,62.2531,48500.0
2013-01-03 15:00:00,87.01,87.06,86.67,86.75,90800.0,62.2602,62.296,62.0169,62.0742,90800.0
2013-01-03 15:30:00,86.75,86.84,86.7,86.84,107500.0,62.0742,62.1386,62.0384,62.1386,107500.0
2013-01-04 09:30:00,87.07,87.62,87.07,87.57,80800.0,62.3032,62.6967,62.3032,62.6609,80800.0
2013-01-04 10:00:00,87.62,88.04,87.6,88.01,64100.0,62.6967,62.9973,62.6824,62.9758,64100.0
2013-01-04 10:30:00,88.0,88.2,87.77,88.16,74400.0,62.9686,63.1117,62.8041,63.0831,74400.0
2013-01-04 11:00:00,88.15,88.22,88.0,88.07,94700.0,63.076,63.1261,62.9686,63.0187,94700.0
2013-01-04 11:30:00,88.12,88.46,88.12,88.4,34800.0,63.0545,63.2978,63.0545,63.2549,34800.0
2013-01-04 12:00:00,88.39,88.48,88.37,88.43,31400.0,63.2477,63.3121,63.2334,63.2763,31400.0
2013-01-04 12:30:00,88.43,88.48,88.39,88.39,19000.0,63.2763,63.3121,63.2477,63.2477,19000.0
2013-01-04 13:00:00,88.38,88.46,88.33,88.39,23100.0,63.2405,63.2978,63.2048,63.2477,23100.0
2013-01-04 13:30:00,88.39,88.42,88.29,88.4,24400.0,63.2477,63.2692,63.1761,63.2549,24400.0
2013-01-04 14:00:00,88.41,88.53,88.39,88.53,31000.0,63.262,63.3479,63.2477,63.3479,31000.0
2013-01-04 14:30:00,88.53,88.57,88.48,88.55,36900.0,63.3479,63.3765,63.3121,63.3622,36900.0
2013-01-04 15:00:00,88.55,88.65,88.48,88.64,39500.0,63.3622,63.4337,63.3121,63.4266,39500.0
2013-01-04 15:30:00,88.65,88.65,88.41,88.41,122300.0,63.4337,63.4337,63.262,63.262,122300.0
2013-01-07 09:30:00,87.72,87.72,87.48,87.54,54300.0,62.7683,62.7683,62.5965,62.6395,54300.0
2013-01-07 10:00:00,87.52,87.72,87.52,87.56,81900.0,62.6252,62.7683,62.6252,62.6538,81900.0
2013-01-07 10:30:00,87.58,87.7,87.55,87.68,52200.0,62.6681,62.754,62.6466,62.7397,52200.0
2013-01-07 11:00:00,87.68,87.84,87.62,87.63,41900.0,62.7397,62.8541,62.6967,62.7039,41900.0
2013-01-07 11:30:00,87.61,87.87,87.59,87.8,24200.0,62.6896,62.8756,62.6753,62.8255,24200.0
2013-01-07 12:00:00,87.81,87.81,87.6,87.68,52000.0,62.8327,62.8327,62.6824,62.7397,52000.0
2013-01-07 12:30:00,87.69,87.73,87.62,87.67,24800.0,62.7468,62.7754,62.6967,62.7325,24800.0
2013-01-07 13:00:00,87.67,87.72,87.63,87.68,36800.0,62.7325,62.7683,62.7039,62.7397,36800.0
2013-01-07 13:30:00,87.68,87.7,87.6,87.63,18300.0,62.7397,62.754,62.6824,62.7039,18300.0
2013-01-07 14:00:00,87.62,87.66,87.49,87.57,66100.0,62.6967,62.7253,62.6037,62.6609,66100.0
2013-01-07 14:30:00,87.58,87.64,87.42,87.45,64700.0,62.6681,62.711,62.5536,62.5751,64700.0
2013-01-07 15:00:00,87.45,87.52,87.45,87.5,71400.0,62.5751,62.6252,62.5751,62.6109,71400.0
2013-01-07 15:30:00,87.49,87.59,87.44,87.59,136600.0,62.6037,62.6753,62.5679,62.6753,136600.0
2013-01-08 09:30:00,86.59,86.72,86.34,86.49,147400.0,61.9597,62.0527,61.7808,61.8881,147400.0
2013-01-08 10:00:00,86.49,86.52,86.08,86.17,92700.0,61.8881,61.9096,61.5948,61.6592,92700.0
2013-01-08 10:30:00,86.18,86.32,86.14,86.22,61300.0,61.6663,61.7665,61.6377,61.695,61300.0
2013-01-08 11:00:00,86.24,86.4,86.15,86.22,55300.0,61.7093,61.8237,61.6449,61.695,55300.0
2013-01-08 11:30:00,86.23,86.37,86.09,86.31,45100.0,61.7021,61.8023,61.6019,61.7594,45100.0
2013-01-08 12:00:00,86.31,86.37,86.27,86.3,29700.0,61.7594,61.8023,61.7307,61.7522,29700.0
2013-01-08 12:30:00,86.29,86.35,86.24,86.26,36300.0,61.745,61.788,61.7093,61.7236,36300.0
2013-01-08 13:00:00,86.25,86.31,86.23,86.31,53600.0,61.7164,61.7594,61.7021,61.7594,53600.0
2013-01-08 13:30:00,86.31,86.31,86.28,86.29,67200.0,61.7594,61.7594,61.7379,61.745,67200.0
2013-01-08 14:00:00,86.3,86.3,86.07,86.1,67800.0,61.7522,61.7522,61.5876,61.6091,67800.0
2013-01-08 14:30:00,86.11,86.29,86.1,86.29,28100.0,61.6162,61.745,61.6091,61.745,28100.0
2013-01-08 15:00:00,86.29,86.3,86.17,86.23,70500.0,61.745,61.7522,61.6592,61.7021,70500.0
2013-01-08 15:30:00,86.24,86.36,86.22,86.3,168700.0,61.7093,61.7951,61.695,61.7522,168700.0
2013-01-09 09:30:00,84.53,84.83,84.39,84.69,293500.0,60.4857,60.7003,60.3855,60.6002,293500.0
2013-01-09 10:00:00,84.69,84.71,84.5,84.6,149800.0,60.6002,60.6145,60.4642,60.5358,149800.0
2013-01-09 10:30:00,84.61,84.61,84.13,84.18,166900.0,60.5429,60.5429,60.1994,60.2352,166900.0
2013-01-09 11:00:00,84.19,84.45,84.05,84.42,184600.0,60.2424,60.4284,60.1422,60.407,184600.0
2013-01-09 11:30:00,84.42,84.58,84.4,84.42,104600.0,60.407,60.5214,60.3926,60.407,104600.0
2013-01-09 12:00:00,84.42,84.48,84.39,84.44,62100.0,60.407,60.4499,60.3855,60.4213,62100.0
2013-01-09 12:30:00,84.43,84.51,84.4,84.5,65000.0,60.4141,60.4714,60.3926,60.4642,65000.0
2013-01-09 13:00:00,84.49,84.54,84.43,84.47,46500.0,60.457,60.4928,60.4141,60.4427,46500.0
2013-01-09 13:30:00,84.48,84.59,84.47,84.55,47000.0,60.4499,60.5286,60.4427,60.5,47000.0
2013-01-09 14:00:00,84.55,84.58,84.49,84.54,33100.0,60.5,60.5214,60.457,60.4928,33100.0
2013-01-09 14:30:00,84.54,84.6,84.35,84.35,80900.0,60.4928,60.5358,60.3569,60.3569,80900.0
2013-01-09 15:00:00,84.35,84.39,84.29,84.34,92600.0,60.3569,60.3855,60.3139,60.3497,92600.0
2013-01-09 15:30:00,84.33,84.35,84.23,84.34,243300.0,60.3426,60.3569,60.271,60.3497,243300.0
2013-01-10 09:30:00,85.4,85.83,85.38,85.8,101700.0,61.1082,61.4159,61.0939,61.3944,101700.0
2013-01-10 10:00:00,85.8,85.97,85.68,85.75,83900.0,61.3944,61.5161,61.3086,61.3586,83900.0
2013-01-10 10:30:00,85.73,85.92,85.58,85.89,60000.0,61.3443,61.4803,61.237,61.4588,60000.0
2013-01-10 11:00:00,85.89,86.05,85.88,86.0,65700.0,61.4588,61.5733,61.4517,61.5375,65700.0
2013-01-10 11:30:00,85.98,86.14,85.97,86.13,23400.0,61.5232,61.6377,61.5161,61.6306,23400.0
2013-01-10 12:00:00,86.13,86.16,86.08,86.14,17600.0,61.6306,61.652,61.5948,61.6377,17600.0
2013-01-10 12:30:00,86.14,86.35,86.14,86.35,24100.0,61.6377,61.788,61.6377,61.788,24100.0
2013-01-10 13:00:00,86.35,86.37,86.25,86.27,21200.0,61.788,61.8023,61.7164,61.7307,21200.0
2013-01-10 13:30:00,86.27,86.37,86.22,86.37,25300.0,61.7307,61.8023,61.695,61.8023,25300.0
2013-01-10 14:00:00,86.37,86.5,86.36,86.45,29200.0,61.8023,61.8953,61.7951,61.8595,29200.0
2013-01-10 14:30:00,86.45,86.5,86.43,86.49,37200.0,61.8595,61.8953,61.8452,61.8881,37200.0
2013-01-10 15:00:00,86.5,86.59,86.49,86.59,43800.0,61.8953,61.9597,61.8881,61.9597,43800.0
2013-01-10 15:30:00,86.59,86.64,86.58,86.63,114900.0,61.9597,61.9955,61.9525,61.9883,114900.0
2013-01-11 09:30:00,87.57,87.59,87.3,87.42,115600.0,62.6609,62.6753,62.4677,62.5536,115600.0
2013-01-11 10:00:00,87.42,87.48,87.29,87.41,53500.0,62.5536,62.5965,62.4606,62.5465,53500.0
2013-01-11 10:30:00,87.43,87.56,87.31,87.53,32100.0,62.5608,62.6538,62.4749,62.6323,32100.0
2013-01-11 11:00:00,87.5,87.68,87.4,87.52,55500.0,62.6109,62.7397,62.5393,62.6252,55500.0
2013-01-11 11:30:00,87.51,87.68,87.46,87.62,31800.0,62.618,62.7397,62.5822,62.6967,31800.0
2013-01-11 12:00:00,87.6,87.66,87.52,87.58,44000.0,62.6824,62.7253,62.6252,62.6681,44000.0
2013-01-11 12:30:00,87.6,87.6,87.48,87.53,27000.0,62.6824,62.6824,62.5965,62.6323,27000.0
2013-01-11 13:00:00,87.54,87.55,87.45,87.51,24900.0,62.6395,62.6466,62.5751,62.618,24900.0
2013-01-11 13:30:00,87.52,87.66,87.52,87.58,16800.0,62.6252,62.7253,62.6252,62.6681,16800.0
2013-01-11 14:00:00,87.6,87.68,87.57,87.65,38200.0,62.6824,62.7397,62.6609,62.7182,38200.0
2013-01-11 14:30:00,87.65,87.65,87.54,87.58,41400.0,62.7182,62.7182,62.6395,62.6681,41400.0
2013-01-11 15:00:00,87.59,87.75,87.57,87.58,87300.0,62.6753,62.7897,62.6609,62.6681,87300.0
2013-01-11 15:30:00,87.58,87.69,87.5,87.62,107500.0,62.6681,62.7468,62.6109,62.6967,107500.0
2013-01-14 09:30:00,86.95,87.08,86.79,87.08,68100.0,62.2173,62.3103,62.1028,62.3103,68100.0
2013-01-14 10:00:00,87.11,87.33,87.08,87.14,88800.0,62.3318,62.4892,62.3103,62.3533,88800.0
2013-01-14 10:30:00,87.15,87.29,87.12,87.29,32800.0,62.3604,62.4606,62.3389,62.4606,32800.0
2013-01-14 11:00:00,87.27,87.29,87.08,87.16,36700.0,62.4463,62.4606,62.3103,62.3676,36700.0
2013-01-14 11:30:00,87.16,87.29,87.11,87.25,43900.0,62.3676,62.4606,62.3318,62.432,43900.0
2013-01-14 12:00:00,87.25,87.28,87.2,87.24,12300.0,62.432,62.4534,62.3962,62.4248,12300.0
2013-01-14 12:30:00,87.23,87.32,87.21,87.26,9700.0,62.4177,62.4821,62.4033,62.4391,9700.0
2013-01-14 13:00:00,87.25,87.37,87.22,87.31,20500.0,62.432,62.5178,62.4105,62.4749,20500.0
2013-01-14 13:30:00,87.32,87.33,87.26,87.26,15300.0,62.4821,62.4892,62.4391,62.4391,15300.0
2013-01-14 14:00:00,87.26,87.45,87.25,87.43,25300.0,62.4391,62.5751,62.432,62.5608,25300.0
2013-01-14 14:30:00,87.42,87.48,87.39,87.47,24400.0,62.5536,62.5965,62.5321,62.5894,24400.0
2013-01-14 15:00:00,87.48,87.55,87.42,87.45,20200.0,62.5965,62.6466,62.5536,62.5751,20200.0
2013-01-14 15:30:00,87.44,87.44,87.29,87.29,66300.0,62.5679,62.5679,62.4606,62.4606,66300.0
2013-01-15 09:30:00,87.98,88.4,87.9,88.33,66200.0,62.9543,63.2549,62.8971,63.2048,66200.0
2013-01-15 10:00:00,88.3,88.41,88.14,88.29,38400.0,63.1833,63.262,63.0688,63.1761,38400.0
2013-01-15 10:30:00,88.34,88.55,88.33,88.52,47900.0,63.2119,63.3622,63.2048,63.3407,47900.0
2013-01-15 11:00:00,88.51,88.75,88.42,88.7,39900.0,63.3336,63.5053,63.2692,63.4695,39900.0
2013-01-15 11:30:00,88.69,88.91,88.65,88.67,48100.0,63.4624,63.6198,63.4337,63.4481,48100.0
2013-01-15 12:00:00,88.71,88.9,88.71,88.87,18500.0,63.4767,63.6126,63.4767,63.5912,18500.0
2013-01-15 12:30:00,88.87,88.97,88.83,88.84,19200.0,63.5912,63.6627,63.5625,63.5697,19200.0
2013-01-15 13:00:00,88.84,88.91,88.8,88.87,18700.0,63.5697,63.6198,63.5411,63.5912,18700.0
2013-01-15 13:30:00,88.87,88.87,88.4,88.42,28000.0,63.5912,63.5912,63.2549,63.2692,28000.0
2013-01-15 14:00:00,88.42,88.59,88.36,88.55,19500.0,63.2692,63.3908,63.2262,63.3622,19500.0
2013-01-15 14:30:00,88.54,88.54,88.44,88.54,39800.0,63.355,63.355,63.2835,63.355,39800.0
2013-01-15 15:00:00,88.56,88.77,88.56,88.7,30700.0,63.3693,63.5196,63.3693,63.4695,30700.0
2013-01-15 15:30:00,88.71,88.8,88.67,88.72,68400.0,63.4767,63.5411,63.4481,63.4838,68400.0
2013-01-16 09:30:00,89.12,89.29,88.99,89.16,188400.0,63.7701,63.8917,63.677,63.7987,188400.0
2013-01-16 10:00:00,89.15,89.16,88.97,89.07,109900.0,63.7915,63.7987,63.6627,63.7343,109900.0
2013-01-16 10:30:00,89.06,89.33,89.02,89.2,74800.0,63.7271,63.9203,63.6985,63.8273,74800.0
2013-01-16 11:00:00,89.2,89.47,89.18,89.41,93700.0,63.8273,64.0205,63.813,63.9776,93700.0
2013-01-16 11:30:00,89.42,89.52,89.34,89.37,24700.0,63.9847,64.0563,63.9275,63.9489,24700.0
2013-01-16 12:00:00,89.38,89.53,89.38,89.46,38800.0,63.9561,64.0634,63.9561,64.0133,38800.0
2013-01-16 12:30:00,89.49,89.5,89.23,89.28,30400.0,64.0348,64.042,63.8488,63.8845,30400.0
2013-01-16 13:00:00,89.28,89.38,89.25,89.37,18200.0,63.8845,63.9561,63.8631,63.9489,18200.0
2013-01-16 13:30:00,89.36,89.44,89.28,89.29,175600.0,63.9418,63.999,63.8845,63.8917,175600.0
2013-01-16 14:00:00,89.3,89.31,89.15,89.28,87000.0,63.8989,63.906,63.7915,63.8845,87000.0
2013-01-16 14:30:00,89.28,89.28,89.0,89.0,95400.0,63.8845,63.8845,63.6842,63.6842,95400.0
2013-01-16 15:00:00,89.01,89.1,88.97,88.99,131700.0,63.6913,63.7557,63.6627,63.677,131700.0
2013-01-16 15:30:00,88.99,89.02,88.9,88.95,139200.0,63.677,63.6985,63.6126,63.6484,139200.0
2013-01-17 09:30:00,89.06,89.14,88.86,88.99,49700.0,63.7271,63.7844,63.584,63.677,49700.0
2013-01-17 10:00:00,88.98,89.08,88.95,88.98,62300.0,63.6699,63.7414,63.6484,63.6699,62300.0
2013-01-17 10:30:00,89.02,89.02,88.89,88.89,25800.0,63.6985,63.6985,63.6055,63.6055,25800.0
2013-01-17 11:00:00,88.9,88.9,88.63,88.67,42400.0,63.6126,63.6126,63.4194,63.4481,42400.0
2013-01-17 11:30:00,88.67,88.95,88.51,88.69,127000.0,63.4481,63.6484,63.3336,63.4624,127000.0
2013-01-17 12:00:00,88.69,88.89,88.68,88.79,48100.0,63.4624,63.6055,63.4552,63.5339,48100.0
2013-01-17 12:30:00,88.78,88.93,88.78,88.85,15100.0,63.5268,63.6341,63.5268,63.5769,15100.0
2013-01-17 13:00:00,88.88,88.9,88.85,88.86,16900.0,63.5983,63.6126,63.5769,63.584,16900.0
2013-01-17 13:30:00,88.91,88.95,88.87,88.93,35800.0,63.6198,63.6484,63.5912,63.6341,35800.0
2013-01-17 14:00:00,88.95,88.97,88.89,88.9,71200.0,63.6484,63.6627,63.6055,63.6126,71200.0
2013-01-17 14:30:00,88.91,88.93,88.82,88.89,32400.0,63.6198,63.6341,63.5554,63.6055,32400.0
2013-01-17 15:00:00,88.89,88.89,88.76,88.77,40600.0,63.6055,63.6055,63.5125,63.5196,40600.0
2013-01-17 15:30:00,88.76,88.97,88.69,88.88,127500.0,63.5125,63.6627,63.4624,63.5983,127500.0
2013-01-18 09:30:00,89.27,89.5,89.23,89.5,85600.0,63.8774,64.042,63.8488,64.042,85600.0
2013-01-18 10:00:00,89.5,89.51,89.26,89.39,44200.0,64.042,64.0491,63.8702,63.9633,44200.0
2013-01-18 10:30:00,89.39,89.45,89.24,89.27,20900.0,63.9633,64.0062,63.8559,63.8774,20900.0
2013-01-18 11:00:00,89.25,89.25,89.08,89.18,28500.0,63.8631,63.8631,63.7414,63.813,28500.0
2013-01-18 11:30:00,89.2,89.34,89.16,89.34,32200.0,63.8273,63.9275,63.7987,63.9275,32200.0
2013-01-18 12:00:00,89.32,89.34,89.26,89.28,22000.0,63.9132,63.9275,63.8702,63.8845,22000.0
2013-01-18 12:30:00,89.27,89.56,89.26,89.55,7700.0,63.8774,64.0849,63.8702,64.0777,7700.0
2013-01-18 13:00:00,89.56,89.66,89.51,89.6,23000.0,64.0849,64.1565,64.0491,64.1135,23000.0
2013-01-18 13:30:00,89.59,89.6,89.45,89.49,30900.0,64.1064,64.1135,64.0062,64.0348,30900.0
2013-01-18 14:00:00,89.46,89.6,89.4,89.6,35800.0,64.0133,64.1135,63.9704,64.1135,35800.0
2013-01-18 14:30:00,89.59,89.59,89.43,89.45,43400.0,64.1064,64.1064,63.9919,64.0062,43400.0
2013-01-18 15:00:00,89.45,89.52,89.38,89.51,25600.0,64.0062,64.0563,63.9561,64.0491,25600.0
2013-01-18 15:30:00,89.52,89.72,89.49,89.71,55100.0,64.0563,64.1994,64.0348,64.1922,55100.0
2013-01-22 09:30:00,90.1,90.15,89.96,90.03,94400.0,64.4713,64.5071,64.3711,64.4212,94400.0
2013-01-22 10:00:00,89.97,89.99,89.57,89.6,33800.0,64.3783,64.3926,64.0921,64.1135,33800.0
2013-01-22 10:30:00,89.6,89.91,89.6,89.87,28200.0,64.1135,64.3353,64.1135,64.3067,28200.0
2013-01-22 11:00:00,89.83,90.41,89.75,90.21,53200.0,64.2781,64.6931,64.2209,64.55,53200.0
2013-01-22 11:30:00,90.2,90.35,90.17,90.33,29200.0,64.5429,64.6502,64.5214,64.6359,29200.0
2013-01-22 12:00:00,90.35,90.54,90.34,90.44,58400.0,64.6502,64.7861,64.643,64.7146,58400.0
2013-01-22 12:30:00,90.39,90.45,90.26,90.26,17400.0,64.6788,64.7217,64.5858,64.5858,17400.0
2013-01-22 13:00:00,90.28,90.39,90.25,90.32,19600.0,64.6001,64.6788,64.5786,64.6287,19600.0
2013-01-22 13:30:00,90.34,90.35,90.28,90.32,20100.0,64.643,64.6502,64.6001,64.6287,20100.0
2013-01-22 14:00:00,90.3,90.46,90.3,90.45,36500.0,64.6144,64.7289,64.6144,64.7217,36500.0
2013-01-22 14:30:00,90.44,90.62,90.42,90.57,38000.0,64.7146,64.8434,64.7003,64.8076,38000.0
2013-01-22 15:00:00,90.57,90.64,90.54,90.61,33000.0,64.8076,64.8577,64.7861,64.8362,33000.0
2013-01-22 15:30:00,90.61,90.83,90.6,90.83,94200.0,64.8362,64.9936,64.8291,64.9936,94200.0
2013-01-23 09:30:00,90.51,90.77,90.5,90.66,109200.0,64.7647,64.9507,64.7575,64.872,109200.0
2013-01-23 10:00:00,90.68,90.7,90.2,90.2,32100.0,64.8863,64.9006,64.5429,64.5429,32100.0
2013-01-23 10:30:00,90.18,90.21,89.94,89.97,43400.0,64.5285,64.55,64.3568,64.3783,43400.0
2013-01-23 11:00:00,89.95,90.03,89.86,90.03,32100.0,64.364,64.4212,64.2996,64.4212,32100.0
2013-01-23 11:30:00,90.01,90.22,90.0,90.21,14500.0,64.4069,64.5572,64.3997,64.55,14500.0
2013-01-23 12:00:00,90.19,90.24,90.15,90.16,11800.0,64.5357,64.5715,64.5071,64.5142,11800.0
2013-01-23 12:30:00,90.18,90.21,90.14,90.2,7700.0,64.5285,64.55,64.4999,64.5429,7700.0
2013-01-23 13:00:00,90.23,90.31,90.21,90.29,30300.0,64.5643,64.6216,64.55,64.6072,30300.0
2013-01-23 13:30:00,90.29,90.3,90.2,90.22,21000.0,64.6072,64.6144,64.5429,64.5572,21000.0
2013-01-23 14:00:00,90.22,90.24,90.14,90.21,15000.0,64.5572,64.5715,64.4999,64.55,15000.0
2013-01-23 14:30:00,90.22,90.29,90.17,90.28,20200.0,64.5572,64.6072,64.5214,64.6001,20200.0
2013-01-23 15:00:00,90.3,90.3,90.14,90.16,30600.0,64.6144,64.6144,64.4999,64.5142,30600.0
2013-01-23 15:30:00,90.15,90.18,89.93,90.11,89700.0,64.5071,64.5285,64.3497,64.4785,89700.0
2013-01-24 09:30:00,90.3,90.61,90.28,90.46,72400.0,64.6144,64.8362,64.6001,64.7289,72400.0
2013-01-24 10:00:00,90.49,90.71,90.35,90.36,26500.0,64.7504,64.9078,64.6502,64.6573,26500.0
2013-01-24 10:30:00,90.38,90.43,90.23,90.24,38700.0,64.6716,64.7074,64.5643,64.5715,38700.0
2013-01-24 11:00:00,90.25,90.4,90.21,90.4,57600.0,64.5786,64.686,64.55,64.686,57600.0
2013-01-24 11:30:00,90.39,90.39,90.19,90.25,16500.0,64.6788,64.6788,64.5357,64.5786,16500.0
2013-01-24 12:00:00,90.24,90.35,90.23,90.35,22300.0,64.5715,64.6502,64.5643,64.6502,22300.0
2013-01-24 12:30:00,90.32,90.33,90.23,90.3,43000.0,64.6287,64.6359,64.5643,64.6144,43000.0
2013-01-24 13:00:00,90.31,90.4,90.24,90.37,36300.0,64.6216,64.686,64.5715,64.6645,36300.0
2013-01-24 13:30:00,90.34,90.37,90.25,90.32,18600.0,64.643,64.6645,64.5786,64.6287,18600.0
2013-01-24 14:00:00,90.32,90.37,90.21,90.31,14900.0,64.6287,64.6645,64.55,64.6216,14900.0
2013-01-24 14:30:00,90.28,90.31,90.19,90.2,20100.0,64.6001,64.6216,64.5357,64.5429,20100.0
2013-01-24 15:00:00,90.22,90.36,90.21,90.36,13200.0,64.5572,64.6573,64.55,64.6573,13200.0
2013-01-24 15:30:00,90.37,90.47,90.21,90.28,46400.0,64.6645,64.736,64.55,64.6001,46400.0
2013-01-25 09:30:00,91.59,91.75,91.5,91.55,113500.0,65.5375,65.652,65.4731,65.5088,113500.0
2013-01-25 10:00:00,91.54,91.54,91.06,91.06,56900.0,65.5017,65.5017,65.1582,65.1582,56900.0
2013-01-25 10:30:00,91.06,91.44,91.06,91.42,32200.0,65.1582,65.4301,65.1582,65.4158,32200.0
2013-01-25 11:00:00,91.43,91.61,91.29,91.53,98600.0,65.423,65.5518,65.3228,65.4945,98600.0
2013-01-25 11:30:00,91.53,91.62,91.52,91.6,93400.0,65.4945,65.5589,65.4874,65.5446,93400.0
2013-01-25 12:00:00,91.6,91.63,91.53,91.55,55300.0,65.5446,65.5661,65.4945,65.5088,55300.0
2013-01-25 12:30:00,91.55,91.61,91.54,91.59,31500.0,65.5088,65.5518,65.5017,65.5375,31500.0
2013-01-25 13:00:00,91.6,91.62,91.57,91.59,28000.0,65.5446,65.5589,65.5232,65.5375,28000.0
2013-01-25 13:30:00,91.59,91.71,91.59,91.69,56100.0,65.5375,65.6233,65.5375,65.609,56100.0
2013-01-25 14:00:00,91.69,91.76,91.64,91.73,46000.0,65.609,65.6591,65.5732,65.6376,46000.0
2013-01-25 14:30:00,91.72,91.78,91.64,91.64,40300.0,65.6305,65.6734,65.5732,65.5732,40300.0
2013-01-25 15:00:00,91.65,91.69,91.6,91.69,47600.0,65.5804,65.609,65.5446,65.609,47600.0
2013-01-25 15:30:00,91.67,91.73,91.65,91.71,114900.0,65.5947,65.6376,65.5804,65.6233,114900.0
2013-01-28 09:30:00,92.48,92.54,92.05,92.05,125900.0,66.1743,66.2172,65.8666,65.8666,125900.0
2013-01-28 10:00:00,92.02,92.05,91.8,91.99,61600.0,65.8452,65.8666,65.6877,65.8237,61600.0
2013-01-28 10:30:00,91.97,92.0,91.81,91.97,38100.0,65.8094,65.8308,65.6949,65.8094,38100.0
2013-01-28 11:00:00,91.95,91.99,91.84,91.89,85000.0,65.7951,65.8237,65.7164,65.7521,85000.0
2013-01-28 11:30:00,91.89,91.9,91.65,91.66,102400.0,65.7521,65.7593,65.5804,65.5876,102400.0
2013-01-28 12:00:00,91.67,91.68,91.51,91.57,36500.0,65.5947,65.6019,65.4802,65.5232,36500.0
2013-01-28 12:30:00,91.57,91.6,91.51,91.59,94600.0,65.5232,65.5446,65.4802,65.5375,94600.0
2013-01-28 13:00:00,91.61,91.65,91.55,91.57,42700.0,65.5518,65.5804,65.5088,65.5232,42700.0
2013-01-28 13:30:00,91.58,91.58,91.48,91.49,32500.0,65.5303,65.5303,65.4588,65.4659,32500.0
2013-01-28 14:00:00,91.49,91.51,91.42,91.51,54200.0,65.4659,65.4802,65.4158,65.4802,54200.0
2013-01-28 14:30:00,91.5,91.51,91.45,91.51,60200.0,65.4731,65.4802,65.4373,65.4802,60200.0
2013-01-28 15:00:00,91.51,91.63,91.48,91.53,138500.0,65.4802,65.5661,65.4588,65.4945,138500.0
2013-01-28 15:30:00,91.51,91.84,91.5,91.8,177500.0,65.4802,65.7164,65.4731,65.6877,177500.0
2013-01-29 09:30:00,92.44,92.85,92.42,92.62,92900.0,66.1457,66.4391,66.1314,66.2745,92900.0
2013-01-29 10:00:00,92.56,93.2,92.56,93.0,106000.0,66.2316,66.6895,66.2316,66.5464,106000.0
2013-01-29 10:30:00,93.01,93.19,92.95,93.14,43600.0,66.5536,66.6824,66.5106,66.6466,43600.0
2013-01-29 11:00:00,93.13,93.16,93.01,93.11,64500.0,66.6394,66.6609,66.5536,66.6251,64500.0
2013-01-29 11:30:00,93.1,93.14,92.96,93.11,28700.0,66.618,66.6466,66.5178,66.6251,28700.0
2013-01-29 12:00:00,93.15,93.17,93.04,93.17,26000.0,66.6537,66.668,66.575,66.668,26000.0
2013-01-29 12:30:00,93.14,93.27,93.1,93.26,30700.0,66.6466,66.7396,66.618,66.7324,30700.0
2013-01-29 13:00:00,93.25,93.29,93.16,93.19,24900.0,66.7253,66.7539,66.6609,66.6824,24900.0
2013-01-29 13:30:00,93.18,93.41,93.18,93.35,44500.0,66.6752,66.8398,66.6752,66.7968,44500.0
2013-01-29 14:00:00,93.33,93.48,93.33,93.41,41500.0,66.7825,66.8899,66.7825,66.8398,41500.0
2013-01-29 14:30:00,93.41,93.48,93.37,93.39,35900.0,66.8398,66.8899,66.8112,66.8255,35900.0
2013-01-29 15:00:00,93.4,93.5,93.39,93.47,36900.0,66.8326,66.9042,66.8255,66.8827,36900.0
2013-01-29 15:30:00,93.46,93.48,93.24,93.26,81500.0,66.8756,66.8899,66.7181,66.7324,81500.0
2013-01-30 09:30:00,94.06,94.14,93.87,93.93,92500.0,67.3049,67.3621,67.1689,67.2119,92500.0
2013-01-30 10:00:00,93.93,94.12,93.91,93.96,123600.0,67.2119,67.3478,67.1976,67.2333,123600.0
2013-01-30 10:30:00,93.96,94.34,93.94,94.24,105400.0,67.2333,67.5052,67.219,67.4337,105400.0
2013-01-30 11:00:00,94.22,94.25,93.93,94.1,119200.0,67.4194,67.4408,67.2119,67.3335,119200.0
2013-01-30 11:30:00,94.1,94.15,93.99,94.02,51100.0,67.3335,67.3693,67.2548,67.2763,51100.0
2013-01-30 12:00:00,94.01,94.12,93.96,94.04,59100.0,67.2691,67.3478,67.2333,67.2906,59100.0
2013-01-30 12:30:00,94.04,94.05,93.94,94.02,158300.0,67.2906,67.2977,67.219,67.2763,158300.0
2013-01-30 13:00:00,94.01,94.16,93.98,94.16,17000.0,67.2691,67.3764,67.2476,67.3764,17000.0
2013-01-30 13:30:00,94.15,94.21,94.1,94.2,20000.0,67.3693,67.4122,67.3335,67.4051,20000.0
2013-01-30 14:00:00,94.2,94.49,94.17,94.46,120300.0,67.4051,67.6126,67.3836,67.5911,120300.0
2013-01-30 14:30:00,94.47,94.49,94.26,94.32,90000.0,67.5983,67.6126,67.448,67.4909,90000.0
2013-01-30 15:00:00,94.32,94.34,94.12,94.21,91800.0,67.4909,67.5052,67.3478,67.4122,91800.0
2013-01-30 15:30:00,94.2,94.23,94.09,94.15,123500.0,67.4051,67.4265,67.3263,67.3693,123500.0
2013-01-31 09:30:00,94.32,94.34,93.97,94.03,74000.0,67.4909,67.5052,67.2405,67.2834,74000.0
2013-01-31 10:00:00,94.03,94.03,87.64,87.97,1686400.0,67.2834,67.2834,62.711,62.9472,1686400.0
2013-01-31 10:30:00,88.01,89.69,87.31,88.42,2861600.0,62.9758,64.1779,62.4749,63.2692,2861600.0
2013-01-31 11:00:00,88.41,88.67,86.86,87.05,2218900.0,63.262,63.4481,62.1529,62.2889,2218900.0
2013-01-31 11:30:00,87.08,88.05,86.78,87.81,862500.0,62.3103,63.0044,62.0957,62.8327,862500.0
2013-01-31 12:00:00,87.77,87.88,87.05,87.19,406200.0,62.8041,62.8828,62.2889,62.389,406200.0
2013-01-31 12:30:00,87.22,88.63,87.16,88.42,498200.0,62.4105,63.4194,62.3676,63.2692,498200.0
2013-01-31 13:00:00,88.45,88.6,88.14,88.41,357800.0,63.2906,63.398,63.0688,63.262,357800.0
2013-01-31 13:30:00,88.41,89.39,88.23,89.02,384100.0,63.262,63.9633,63.1332,63.6985,384100.0
2013-01-31 14:00:00,89.0,89.06,88.48,88.66,276100.0,63.6842,63.7271,63.3121,63.4409,276100.0
2013-01-31 14:30:00,88.67,89.06,88.49,88.59,327900.0,63.4481,63.7271,63.3193,63.3908,327900.0
2013-01-31 15:00:00,88.58,88.8,88.26,88.26,436600.0,63.3837,63.5411,63.1547,63.1547,436600.0
2013-01-31 15:30:00,88.26,89.0,88.02,88.6,1044300.0,63.1547,63.6842,62.9829,63.398,1044300.0
2013-02-01 09:30:00,90.65,90.65,90.1,90.48,822000.0,64.8648,64.8648,64.4713,64.7432,822000.0
2013-02-01 10:00:00,90.49,90.8,90.3,90.69,504800.0,64.7504,64.9722,64.6144,64.8935,504800.0
2013-02-01 10:30:00,90.69,90.98,90.63,90.98,311800.0,64.8935,65.101,64.8505,65.101,311800.0
2013-02-01 11:00:00,90.96,91.17,90.77,90.91,303700.0,65.0867,65.2369,64.9507,65.0509,303700.0
2013-02-01 11:30:00,90.91,91.35,90.86,91.17,184200.0,65.0509,65.3657,65.0151,65.2369,184200.0
2013-02-01 12:00:00,91.17,91.5,91.11,91.5,168100.0,65.2369,65.4731,65.194,65.4731,168100.0
2013-02-01 12:30:00,91.49,91.67,91.47,91.64,92000.0,65.4659,65.5947,65.4516,65.5732,92000.0
2013-02-01 13:00:00,91.64,91.74,91.46,91.6,90400.0,65.5732,65.6448,65.4444,65.5446,90400.0
2013-02-01 13:30:00,91.62,91.85,91.55,91.6,186600.0,65.5589,65.7235,65.5088,65.5446,186600.0
2013-02-01 14:00:00,91.59,91.65,91.38,91.43,166000.0,65.5375,65.5804,65.3872,65.423,166000.0
2013-02-01 14:30:00,91.45,91.9,91.36,91.88,212500.0,65.4373,65.7593,65.3729,65.745,212500.0
2013-02-01 15:00:00,91.88,91.98,91.83,91.95,217300.0,65.745,65.8165,65.7092,65.7951,217300.0
2013-02-01 15:30:00,91.97,92.87,91.95,92.28,743700.0,65.8094,66.4534,65.7951,66.0312,743700.0
2013-02-04 09:30:00,89.28,89.77,89.22,89.63,556500.0,63.8845,64.2352,63.8416,64.135,556500.0
2013-02-04 10:00:00,89.61,89.62,89.2,89.37,262600.0,64.1207,64.1278,63.8273,63.9489,262600.0
2013-02-04 10:30:00,89.38,89.38,88.61,88.71,363200.0,63.9561,63.9561,63.4051,63.4767,363200.0
2013-02-04 11:00:00,88.71,88.81,88.32,88.55,297600.0,63.4767,63.5482,63.1976,63.3622,297600.0
2013-02-04 11:30:00,88.54,88.68,88.39,88.4,246900.0,63.355,63.4552,63.2477,63.2549,246900.0
2013-02-04 12:00:00,88.39,88.41,88.27,88.31,172700.0,63.2477,63.262,63.1618,63.1905,172700.0
2013-02-04 12:30:00,88.31,88.31,88.0,88.02,142500.0,63.1905,63.1905,62.9686,62.9829,142500.0
2013-02-04 13:00:00,88.01,88.02,87.81,88.01,188700.0,62.9758,62.9829,62.8327,62.9758,188700.0
2013-02-04 13:30:00,88.02,88.02,87.6,87.69,138100.0,62.9829,62.9829,62.6824,62.7468,138100.0
2013-02-04 14:00:00,87.68,87.84,87.65,87.83,84600.0,62.7397,62.8541,62.7182,62.847,84600.0
2013-02-04 14:30:00,87.83,87.91,87.73,87.87,101600.0,62.847,62.9042,62.7754,62.8756,101600.0
2013-02-04 15:00:00,87.87,87.89,87.74,87.84,156300.0,62.8756,62.8899,62.7826,62.8541,156300.0
2013-02-04 15:30:00,87.84,87.84,87.55,87.69,302900.0,62.8541,62.8541,62.6466,62.7468,302900.0
2013-02-05 09:30:00,88.3,88.4,88.05,88.13,270400.0,63.1833,63.2549,63.0044,63.0617,270400.0
2013-02-05 10:00:00,88.2,88.5,88.1,88.25,216500.0,63.1117,63.3264,63.0402,63.1475,216500.0
2013-02-05 10:30:00,88.24,88.34,88.02,88.29,80600.0,63.1404,63.2119,62.9829,63.1761,80600.0
2013-02-05 11:00:00,88.29,88.43,88.02,88.38,332300.0,63.1761,63.2763,62.9829,63.2405,332300.0
2013-02-05 11:30:00,88.35,88.48,88.02,88.03,70100.0,63.2191,63.3121,62.9829,62.9901,70100.0
2013-02-05 12:00:00,88.03,88.03,87.89,87.89,52900.0,62.9901,62.9901,62.8899,62.8899,52900.0
2013-02-05 12:30:00,87.89,87.97,87.77,87.83,69800.0,62.8899,62.9472,62.8041,62.847,69800.0
2013-02-05 13:00:00,87.85,87.93,87.8,87.82,62800.0,62.8613,62.9185,62.8255,62.8398,62800.0
2013-02-05 13:30:00,87.83,87.93,87.78,87.92,59400.0,62.847,62.9185,62.8112,62.9114,59400.0
2013-02-05 14:00:00,87.91,88.08,87.91,88.03,57700.0,62.9042,63.0259,62.9042,62.9901,57700.0
2013-02-05 14:30:00,88.04,88.18,88.04,88.13,118900.0,62.9973,63.0974,62.9973,63.0617,118900.0
2013-02-05 15:00:00,88.13,88.27,88.13,88.21,69000.0,63.0617,63.1618,63.0617,63.1189,69000.0
2013-02-05 15:30:00,88.21,88.24,88.04,88.08,124700.0,63.1189,63.1404,62.9973,63.0259,124700.0
2013-02-06 09:30:00,87.23,87.49,87.09,87.35,190800.0,62.4177,62.6037,62.3175,62.5035,190800.0
2013-02-06 10:00:00,87.34,87.38,87.1,87.24,103300.0,62.4964,62.525,62.3246,62.4248,103300.0
2013-02-06 10:30:00,87.24,87.37,87.03,87.34,65600.0,62.4248,62.5178,62.2745,62.4964,65600.0
2013-02-06 11:00:00,87.35,87.46,87.19,87.3,78500.0,62.5035,62.5822,62.389,62.4677,78500.0
2013-02-06 11:30:00,87.3,87.32,87.05,87.17,88300.0,62.4677,62.4821,62.2889,62.3747,88300.0
2013-02-06 12:00:00,87.19,87.2,87.11,87.17,60000.0,62.389,62.3962,62.3318,62.3747,60000.0
2013-02-06 12:30:00,87.16,87.28,87.12,87.17,58500.0,62.3676,62.4534,62.3389,62.3747,58500.0
2013-02-06 13:00:00,87.2,87.21,87.06,87.1,24700.0,62.3962,62.4033,62.296,62.3246,24700.0
2013-02-06 13:30:00,87.09,87.17,87.05,87.08,29900.0,62.3175,62.3747,62.2889,62.3103,29900.0
2013-02-06 14:00:00,87.1,87.15,87.08,87.11,31700.0,62.3246,62.3604,62.3103,62.3318,31700.0
2013-02-06 14:30:00,87.12,87.15,87.08,87.11,59200.0,62.3389,62.3604,62.3103,62.3318,59200.0
2013-02-06 15:00:00,87.13,87.19,87.05,87.19,45400.0,62.3461,62.389,62.2889,62.389,45400.0
2013-02-06 15:30:00,87.18,87.34,87.04,87.34,170800.0,62.3819,62.4964,62.2817,62.4964,170800.0
2013-02-07 09:30:00,87.51,87.59,87.03,87.06,83200.0,62.618,62.6753,62.2745,62.296,83200.0
2013-02-07 10:00:00,87.06,87.27,86.63,86.79,327500.0,62.296,62.4463,61.9883,62.1028,327500.0
2013-02-07 10:30:00,86.8,86.8,86.34,86.65,217700.0,62.11,62.11,61.7808,62.0026,217700.0
2013-02-07 11:00:00,86.62,86.73,86.47,86.57,159400.0,61.9812,62.0599,61.8738,61.9454,159400.0
2013-02-07 11:30:00,86.56,86.56,86.37,86.41,38000.0,61.9382,61.9382,61.8023,61.8309,38000.0
2013-02-07 12:00:00,86.38,86.66,86.35,86.66,34200.0,61.8094,62.0098,61.788,62.0098,34200.0
2013-02-07 12:30:00,86.67,86.72,86.53,86.56,66100.0,62.0169,62.0527,61.9168,61.9382,66100.0
2013-02-07 13:00:00,86.55,86.58,86.39,86.39,55100.0,61.9311,61.9525,61.8166,61.8166,55100.0
2013-02-07 13:30:00,86.39,86.49,86.38,86.45,36500.0,61.8166,61.8881,61.8094,61.8595,36500.0
2013-02-07 14:00:00,86.45,86.74,86.45,86.72,99500.0,61.8595,62.067,61.8595,62.0527,99500.0
2013-02-07 14:30:00,86.72,86.72,86.47,86.5,80700.0,62.0527,62.0527,61.8738,61.8953,80700.0
2013-02-07 15:00:00,86.5,86.56,86.39,86.41,131500.0,61.8953,61.9382,61.8166,61.8309,131500.0
2013-02-07 15:30:00,86.41,86.45,86.24,86.34,365800.0,61.8309,61.8595,61.7093,61.7808,365800.0
2013-02-08 09:30:00,85.73,86.3,85.73,86.2,282900.0,61.3443,61.7522,61.3443,61.6806,282900.0
2013-02-08 10:00:00,86.2,86.3,85.81,85.85,163600.0,61.6806,61.7522,61.4016,61.4302,163600.0
2013-02-08 10:30:00,85.84,86.0,85.71,85.94,155200.0,61.423,61.5375,61.33,61.4946,155200.0
2013-02-08 11:00:00,85.97,86.34,85.73,85.76,326600.0,61.5161,61.7808,61.3443,61.3658,326600.0
2013-02-08 11:30:00,85.87,86.21,85.76,86.13,112300.0,61.4445,61.6878,61.3658,61.6306,112300.0
2013-02-08 12:00:00,86.12,86.14,86.03,86.05,60100.0,61.6234,61.6377,61.559,61.5733,60100.0
2013-02-08 12:30:00,86.05,86.09,85.92,85.97,147500.0,61.5733,61.6019,61.4803,61.5161,147500.0
2013-02-08 13:00:00,85.97,86.0,85.93,85.98,70300.0,61.5161,61.5375,61.4874,61.5232,70300.0
2013-02-08 13:30:00,85.98,86.0,85.83,85.84,89700.0,61.5232,61.5375,61.4159,61.423,89700.0
2013-02-08 14:00:00,85.84,85.92,85.78,85.91,96500.0,61.423,61.4803,61.3801,61.4731,96500.0
2013-02-08 14:30:00,85.92,85.99,85.83,85.9,102300.0,61.4803,61.5304,61.4159,61.466,102300.0
2013-02-08 15:00:00,85.89,85.92,85.79,85.8,106300.0,61.4588,61.4803,61.3873,61.3944,106300.0
2013-02-08 15:30:00,85.8,85.85,85.68,85.7,335300.0,61.3944,61.4302,61.3086,61.3229,335300.0
2013-02-11 09:30:00,85.23,85.69,85.14,85.51,186500.0,60.9866,61.3157,60.9222,61.1869,186500.0
2013-02-11 10:00:00,85.53,85.73,85.25,85.42,126900.0,61.2012,61.3443,61.0009,61.1225,126900.0
2013-02-11 10:30:00,85.38,85.74,85.25,85.67,160600.0,61.0939,61.3515,61.0009,61.3014,160600.0
2013-02-11 11:00:00,85.67,85.9,85.66,85.77,123100.0,61.3014,61.466,61.2942,61.373,123100.0
2013-02-11 11:30:00,85.8,86.1,85.8,86.1,96500.0,61.3944,61.6091,61.3944,61.6091,96500.0
2013-02-11 12:00:00,86.08,86.22,86.04,86.13,179500.0,61.5948,61.695,61.5662,61.6306,179500.0
2013-02-11 12:30:00,86.11,86.23,86.05,86.18,77000.0,61.6162,61.7021,61.5733,61.6663,77000.0
2013-02-11 13:00:00,86.18,86.23,86.12,86.21,65800.0,61.6663,61.7021,61.6234,61.6878,65800.0
2013-02-11 13:30:00,86.21,86.26,86.06,86.08,115900.0,61.6878,61.7236,61.5805,61.5948,115900.0
2013-02-11 14:00:00,86.1,86.28,86.09,86.26,107500.0,61.6091,61.7379,61.6019,61.7236,107500.0
2013-02-11 14:30:00,86.23,86.28,86.21,86.26,116400.0,61.7021,61.7379,61.6878,61.7236,116400.0
2013-02-11 15:00:00,86.26,86.37,86.18,86.2,126800.0,61.7236,61.8023,61.6663,61.6806,126800.0
2013-02-11 15:30:00,86.2,86.35,86.2,86.3,191700.0,61.6806,61.788,61.6806,61.7522,191700.0
2013-02-12 09:30:00,86.56,86.91,86.51,86.87,226900.0,61.9382,62.1887,61.9025,62.1601,226900.0
2013-02-12 10:00:00,86.88,87.4,86.88,87.19,147300.0,62.1672,62.5393,62.1672,62.389,147300.0
2013-02-12 10:30:00,87.19,87.49,87.12,87.4,119200.0,62.389,62.6037,62.3389,62.5393,119200.0
2013-02-12 11:00:00,87.41,87.73,87.4,87.67,123600.0,62.5465,62.7754,62.5393,62.7325,123600.0
2013-02-12 11:30:00,87.69,87.8,87.35,87.37,86600.0,62.7468,62.8255,62.5035,62.5178,86600.0
2013-02-12 12:00:00,87.37,87.44,87.27,87.36,42700.0,62.5178,62.5679,62.4463,62.5107,42700.0
2013-02-12 12:30:00,87.35,87.57,87.34,87.4,53100.0,62.5035,62.6609,62.4964,62.5393,53100.0
2013-02-12 13:00:00,87.39,87.62,87.35,87.58,88200.0,62.5321,62.6967,62.5035,62.6681,88200.0
2013-02-12 13:30:00,87.53,87.58,87.4,87.48,34100.0,62.6323,62.6681,62.5393,62.5965,34100.0
2013-02-12 14:00:00,87.51,87.57,87.41,87.46,22900.0,62.618,62.6609,62.5465,62.5822,22900.0
2013-02-12 14:30:00,87.46,87.49,87.4,87.46,29900.0,62.5822,62.6037,62.5393,62.5822,29900.0
2013-02-12 15:00:00,87.45,87.48,87.33,87.38,87800.0,62.5751,62.5965,62.4892,62.525,87800.0
2013-02-12 15:30:00,87.37,87.55,87.37,87.54,246100.0,62.5178,62.6466,62.5178,62.6395,246100.0
2013-02-13 09:30:00,88.38,88.52,88.07,88.29,125200.0,63.2405,63.3407,63.0187,63.1761,125200.0
2013-02-13 10:00:00,88.3,88.5,88.28,88.29,98400.0,63.1833,63.3264,63.169,63.1761,98400.0
2013-02-13 10:30:00,88.28,88.37,88.2,88.31,128700.0,63.169,63.2334,63.1117,63.1905,128700.0
2013-02-13 11:00:00,88.29,88.32,88.04,88.1,58500.0,63.1761,63.1976,62.9973,63.0402,58500.0
2013-02-13 11:30:00,88.11,88.27,88.01,88.2,68200.0,63.0473,63.1618,62.9758,63.1117,68200.0
2013-02-13 12:00:00,88.2,88.28,88.15,88.24,45600.0,63.1117,63.169,63.076,63.1404,45600.0
2013-02-13 12:30:00,88.24,88.34,88.2,88.22,47900.0,63.1404,63.2119,63.1117,63.1261,47900.0
2013-02-13 13:00:00,88.22,88.41,88.21,88.39,70200.0,63.1261,63.262,63.1189,63.2477,70200.0
2013-02-13 13:30:00,88.38,88.4,88.29,88.36,25700.0,63.2405,63.2549,63.1761,63.2262,25700.0
2013-02-13 14:00:00,88.35,88.43,88.28,88.36,78100.0,63.2191,63.2763,63.169,63.2262,78100.0
2013-02-13 14:30:00,88.36,88.39,88.27,88.39,89600.0,63.2262,63.2477,63.1618,63.2477,89600.0
2013-02-13 15:00:00,88.39,88.39,88.16,88.16,81800.0,63.2477,63.2477,63.0831,63.0831,81800.0
2013-02-13 15:30:00,88.16,88.29,88.09,88.27,109600.0,63.0831,63.1761,63.033,63.1618,109600.0
2013-02-14 09:30:00,92.83,94.14,92.75,93.85,1092100.0,66.4248,67.3621,66.3675,67.1546,1092100.0
2013-02-14 10:00:00,93.87,93.89,93.35,93.35,442700.0,67.1689,67.1832,66.7968,66.7968,442700.0
2013-02-14 10:30:00,93.36,93.59,93.0,93.04,140900.0,66.804,66.9686,66.5464,66.575,140900.0
2013-02-14 11:00:00,93.04,93.24,92.87,92.99,500500.0,66.575,66.7181,66.4534,66.5392,500500.0
2013-02-14 11:30:00,93.0,93.04,92.35,92.37,334700.0,66.5464,66.575,66.0813,66.0956,334700.0
2013-02-14 12:00:00,92.37,92.37,92.02,92.28,106400.0,66.0956,66.0956,65.8452,66.0312,106400.0
2013-02-14 12:30:00,92.28,92.64,92.2,92.6,88800.0,66.0312,66.2888,65.974,66.2602,88800.0
2013-02-14 13:00:00,92.62,92.71,92.43,92.61,101800.0,66.2745,66.3389,66.1385,66.2673,101800.0
2013-02-14 13:30:00,92.61,92.97,92.5,92.94,104500.0,66.2673,66.5249,66.1886,66.5035,104500.0
2013-02-14 14:00:00,92.94,93.05,92.82,92.94,93000.0,66.5035,66.5822,66.4176,66.5035,93000.0
2013-02-14 14:30:00,92.95,92.95,92.72,92.78,54600.0,66.5106,66.5106,66.346,66.389,54600.0
2013-02-14 15:00:00,92.79,92.92,92.43,92.9,272100.0,66.3961,66.4892,66.1385,66.4748,272100.0
2013-02-14 15:30:00,92.91,92.91,92.65,92.77,246000.0,66.482,66.482,66.296,66.3818,246000.0
2013-02-15 09:30:00,93.15,93.29,92.92,93.16,179900.0,66.6537,66.7539,66.4892,66.6609,179900.0
2013-02-15 10:00:00,93.13,93.31,93.07,93.24,165400.0,66.6394,66.7682,66.5965,66.7181,165400.0
2013-02-15 10:30:00,93.25,93.39,92.99,93.1,262700.0,66.7253,66.8255,66.5392,66.618,262700.0
2013-02-15 11:00:00,93.13,93.34,93.09,93.19,174900.0,66.6394,66.7897,66.6108,66.6824,174900.0
2013-02-15 11:30:00,93.19,93.2,93.05,93.14,217400.0,66.6824,66.6895,66.5822,66.6466,217400.0
2013-02-15 12:00:00,93.13,93.17,92.99,93.16,76000.0,66.6394,66.668,66.5392,66.6609,76000.0
2013-02-15 12:30:00,93.16,93.22,93.1,93.13,62800.0,66.6609,66.7038,66.618,66.6394,62800.0
2013-02-15 13:00:00,93.12,93.19,93.1,93.15,49900.0,66.6323,66.6824,66.618,66.6537,49900.0
2013-02-15 13:30:00,93.15,93.19,93.1,93.16,46200.0,66.6537,66.6824,66.618,66.6609,46200.0
2013-02-15 14:00:00,93.16,93.17,92.83,92.89,89700.0,66.6609,66.668,66.4248,66.4677,89700.0
2013-02-15 14:30:00,92.89,93.09,92.74,92.89,106000.0,66.4677,66.6108,66.3604,66.4677,106000.0
2013-02-15 15:00:00,92.89,92.96,92.81,92.88,84500.0,66.4677,66.5178,66.4104,66.4605,84500.0
2013-02-15 15:30:00,92.87,92.94,92.66,92.74,383200.0,66.4534,66.5035,66.3031,66.3604,383200.0
2013-02-19 09:30:00,92.57,92.73,92.37,92.52,114400.0,66.2387,66.3532,66.0956,66.2029,114400.0
2013-02-19 10:00:00,92.51,92.61,92.48,92.56,67700.0,66.1958,66.2673,66.1743,66.2316,67700.0
2013-02-19 10:30:00,92.58,92.71,92.44,92.51,74500.0,66.2459,66.3389,66.1457,66.1958,74500.0
2013-02-19 11:00:00,92.52,92.83,92.51,92.77,116100.0,66.2029,66.4248,66.1958,66.3818,116100.0
2013-02-19 11:30:00,92.79,92.9,92.55,92.81,66500.0,66.3961,66.4748,66.2244,66.4104,66500.0
2013-02-19 12:00:00,92.82,92.9,92.73,92.88,48700.0,66.4176,66.4748,66.3532,66.4605,48700.0
2013-02-19 12:30:00,92.87,92.89,92.66,92.75,34400.0,66.4534,66.4677,66.3031,66.3675,34400.0
2013-02-19 13:00:00,92.78,92.87,92.67,92.7,105100.0,66.389,66.4534,66.3103,66.3317,105100.0
2013-02-19 13:30:00,92.69,92.79,92.68,92.77,86600.0,66.3246,66.3961,66.3174,66.3818,86600.0
2013-02-19 14:00:00,92.79,92.86,92.71,92.85,62100.0,66.3961,66.4462,66.3389,66.4391,62100.0
2013-02-19 14:30:00,92.82,92.98,92.82,92.96,53700.0,66.4176,66.5321,66.4176,66.5178,53700.0
2013-02-19 15:00:00,92.94,93.0,92.89,92.91,70600.0,66.5035,66.5464,66.4677,66.482,70600.0
2013-02-19 15:30:00,92.92,93.09,92.89,93.08,190400.0,66.4892,66.6108,66.4677,66.6036,190400.0
2013-02-20 09:30:00,93.93,94.01,93.7,93.87,86300.0,67.2119,67.2691,67.0473,67.1689,86300.0
2013-02-20 10:00:00,93.82,94.0,93.72,93.85,86200.0,67.1332,67.262,67.0616,67.1546,86200.0
2013-02-20 10:30:00,93.85,93.9,93.4,93.51,37900.0,67.1546,67.1904,66.8326,66.9113,37900.0
2013-02-20 11:00:00,93.49,93.53,92.85,93.06,79400.0,66.897,66.9256,66.4391,66.5893,79400.0
2013-02-20 11:30:00,93.06,93.36,93.04,93.36,45500.0,66.5893,66.804,66.575,66.804,45500.0
2013-02-20 12:00:00,93.38,93.55,93.33,93.48,49700.0,66.8183,66.94,66.7825,66.8899,49700.0
2013-02-20 12:30:00,93.48,93.51,93.37,93.49,74400.0,66.8899,66.9113,66.8112,66.897,74400.0
2013-02-20 13:00:00,93.41,93.57,93.39,93.53,49500.0,66.8398,66.9543,66.8255,66.9256,49500.0
2013-02-20 13:30:00,93.54,93.54,93.29,93.36,47400.0,66.9328,66.9328,66.7539,66.804,47400.0
2013-02-20 14:00:00,93.33,93.33,93.02,93.08,25400.0,66.7825,66.7825,66.5607,66.6036,25400.0
2013-02-20 14:30:00,93.07,93.13,92.91,93.01,35200.0,66.5965,66.6394,66.482,66.5536,35200.0
2013-02-20 15:00:00,92.99,93.01,92.6,92.73,140500.0,66.5392,66.5536,66.2602,66.3532,140500.0
2013-02-20 15:30:00,92.74,92.91,92.43,92.8,318100.0,66.3604,66.482,66.1385,66.4033,318100.0
2013-02-21 09:30:00,92.06,92.08,91.5,91.57,137000.0,65.8738,65.8881,65.4731,65.5232,137000.0
2013-02-21 10:00:00,91.56,91.93,91.39,91.77,103200.0,65.516,65.7808,65.3944,65.6663,103200.0
2013-02-21 10:30:00,91.78,92.0,91.76,91.85,85200.0,65.6734,65.8308,65.6591,65.7235,85200.0
2013-02-21 11:00:00,91.94,92.18,91.68,91.77,117700.0,65.7879,65.9596,65.6019,65.6663,117700.0
2013-02-21 11:30:00,91.81,91.84,91.6,91.68,93600.0,65.6949,65.7164,65.5446,65.6019,93600.0
2013-02-21 12:00:00,91.69,91.78,91.63,91.72,32100.0,65.609,65.6734,65.5661,65.6305,32100.0
2013-02-21 12:30:00,91.72,91.75,91.6,91.74,44800.0,65.6305,65.652,65.5446,65.6448,44800.0
2013-02-21 13:00:00,91.74,91.82,91.69,91.82,59900.0,65.6448,65.702,65.609,65.702,59900.0
2013-02-21 13:30:00,91.81,91.9,91.76,91.87,72900.0,65.6949,65.7593,65.6591,65.7378,72900.0
2013-02-21 14:00:00,91.87,92.01,91.79,91.99,115800.0,65.7378,65.838,65.6806,65.8237,115800.0
2013-02-21 14:30:00,92.0,92.11,91.91,91.99,103100.0,65.8308,65.9096,65.7664,65.8237,103100.0
2013-02-21 15:00:00,91.99,92.16,91.92,92.07,98900.0,65.8237,65.9453,65.7736,65.8809,98900.0
2013-02-21 15:30:00,92.07,92.11,91.95,92.06,151100.0,65.8809,65.9096,65.7951,65.8738,151100.0
2013-02-22 09:30:00,92.68,92.73,92.28,92.44,91500.0,66.3174,66.3532,66.0312,66.1457,91500.0
2013-02-22 10:00:00,92.45,92.53,92.06,92.09,58700.0,66.1528,66.2101,65.8738,65.8952,58700.0
2013-02-22 10:30:00,92.11,92.48,91.99,92.35,60600.0,65.9096,66.1743,65.8237,66.0813,60600.0
2013-02-22 11:00:00,92.35,92.83,92.26,92.82,69500.0,66.0813,66.4248,66.0169,66.4176,69500.0
2013-02-22 11:30:00,92.83,92.98,92.76,92.76,51600.0,66.4248,66.5321,66.3747,66.3747,51600.0
2013-02-22 12:00:00,92.79,92.94,92.75,92.77,21100.0,66.3961,66.5035,66.3675,66.3818,21100.0
2013-02-22 12:30:00,92.77,92.99,92.75,92.96,28600.0,66.3818,66.5392,66.3675,66.5178,28600.0
2013-02-22 13:00:00,92.93,92.98,92.78,92.87,36300.0,66.4963,66.5321,66.389,66.4534,36300.0
2013-02-22 13:30:00,92.85,92.99,92.82,92.97,16800.0,66.4391,66.5392,66.4176,66.5249,16800.0
2013-02-22 14:00:00,92.94,93.08,92.92,93.07,34000.0,66.5035,66.6036,66.4892,66.5965,34000.0
2013-02-22 14:30:00,93.09,93.11,93.01,93.1,26000.0,66.6108,66.6251,66.5536,66.618,26000.0
2013-02-22 15:00:00,93.09,93.18,93.07,93.13,32900.0,66.6108,66.6752,66.5965,66.6394,32900.0
2013-02-22 15:30:00,93.14,93.38,93.14,93.36,99200.0,66.6466,66.8183,66.6466,66.804,99200.0
2013-02-25 09:30:00,93.81,94.0,93.39,93.66,127000.0,67.126,67.262,66.8255,67.0187,127000.0
2013-02-25 10:00:00,93.64,93.91,93.02,93.02,103300.0,67.0044,67.1976,66.5607,66.5607,103300.0
2013-02-25 10:30:00,93.12,93.15,92.46,92.98,234300.0,66.6323,66.6537,66.16,66.5321,234300.0
2013-02-25 11:00:00,92.95,93.39,92.75,93.39,107400.0,66.5106,66.8255,66.3675,66.8255,107400.0
2013-02-25 11:30:00,93.35,93.4,92.77,92.77,164700.0,66.7968,66.8326,66.3818,66.3818,164700.0
2013-02-25 12:00:00,92.73,93.09,92.61,93.09,86600.0,66.3532,66.6108,66.2673,66.6108,86600.0
2013-02-25 12:30:00,93.09,93.38,93.05,93.34,77200.0,66.6108,66.8183,66.5822,66.7897,77200.0
2013-02-25 13:00:00,93.35,93.37,92.94,92.94,57900.0,66.7968,66.8112,66.5035,66.5035,57900.0
2013-02-25 13:30:00,92.99,93.02,92.39,92.47,64200.0,66.5392,66.5607,66.1099,66.1672,64200.0
2013-02-25 14:00:00,92.47,93.41,92.32,93.16,203900.0,66.1672,66.8398,66.0598,66.6609,203900.0
2013-02-25 14:30:00,93.16,93.17,92.73,92.95,76400.0,66.6609,66.668,66.3532,66.5106,76400.0
2013-02-25 15:00:00,92.95,93.08,92.34,92.36,120000.0,66.5106,66.6036,66.0741,66.0884,120000.0
2013-02-25 15:30:00,92.38,92.62,91.9,91.93,254500.0,66.1028,66.2745,65.7593,65.7808,254500.0
2013-02-26 09:30:00,91.28,91.74,91.28,91.71,201800.0,65.3156,65.6448,65.3156,65.6233,201800.0
2013-02-26 10:00:00,91.76,91.95,91.0,91.2,226700.0,65.6591,65.7951,65.1153,65.2584,226700.0
2013-02-26 10:30:00,91.15,91.57,91.13,91.28,74700.0,65.2226,65.5232,65.2083,65.3156,74700.0
2013-02-26 11:00:00,91.27,91.4,90.94,91.11,167500.0,65.3085,65.4015,65.0724,65.194,167500.0
2013-02-26 11:30:00,91.14,91.47,91.06,91.26,169600.0,65.2155,65.4516,65.1582,65.3013,169600.0
2013-02-26 12:00:00,91.27,91.54,91.14,91.39,92900.0,65.3085,65.5017,65.2155,65.3944,92900.0
2013-02-26 12:30:00,91.41,91.91,91.27,91.77,123900.0,65.4087,65.7664,65.3085,65.6663,123900.0
2013-02-26 13:00:00,91.7,91.86,91.45,91.5,91200.0,65.6162,65.7307,65.4373,65.4731,91200.0
2013-02-26 13:30:00,91.5,91.65,91.43,91.51,49200.0,65.4731,65.5804,65.423,65.4802,49200.0
2013-02-26 14:00:00,91.52,91.57,91.46,91.52,53500.0,65.4874,65.5232,65.4444,65.4874,53500.0
2013-02-26 14:30:00,91.55,91.55,91.36,91.4,61000.0,65.5088,65.5088,65.3729,65.4015,61000.0
2013-02-26 15:00:00,91.42,91.56,91.41,91.56,75300.0,65.4158,65.516,65.4087,65.516,75300.0
2013-02-26 15:30:00,91.58,91.83,91.55,91.78,188200.0,65.5303,65.7092,65.5088,65.6734,188200.0
2013-02-27 09:30:00,92.29,92.7,92.24,92.69,257700.0,66.0384,66.3317,66.0026,66.3246,257700.0
2013-02-27 10:00:00,92.67,92.87,92.37,92.74,197900.0,66.3103,66.4534,66.0956,66.3604,197900.0
2013-02-27 10:30:00,92.74,92.97,92.51,92.76,82000.0,66.3604,66.5249,66.1958,66.3747,82000.0
2013-02-27 11:00:00,92.76,92.85,92.5,92.61,156900.0,66.3747,66.4391,66.1886,66.2673,156900.0
2013-02-27 11:30:00,92.61,92.96,92.58,92.89,137600.0,66.2673,66.5178,66.2459,66.4677,137600.0
2013-02-27 12:00:00,92.86,92.99,92.79,92.96,44800.0,66.4462,66.5392,66.3961,66.5178,44800.0
2013-02-27 12:30:00,92.96,93.03,92.78,92.88,66300.0,66.5178,66.5679,66.389,66.4605,66300.0
2013-02-27 13:00:00,92.86,92.96,92.73,92.95,69800.0,66.4462,66.5178,66.3532,66.5106,69800.0
2013-02-27 13:30:00,92.97,93.06,92.86,92.88,71200.0,66.5249,66.5893,66.4462,66.4605,71200.0
2013-02-27 14:00:00,92.92,93.29,92.91,93.23,119500.0,66.4892,66.7539,66.482,66.711,119500.0
2013-02-27 14:30:00,93.22,93.46,93.08,93.38,108100.0,66.7038,66.8756,66.6036,66.8183,108100.0
2013-02-27 15:00:00,93.37,93.83,93.28,93.73,263000.0,66.8112,67.1403,66.7468,67.0688,263000.0
2013-02-27 15:30:00,93.73,93.74,93.5,93.7,396300.0,67.0688,67.0759,66.9042,67.0473,396300.0
2013-02-28 09:30:00,93.55,93.91,93.39,93.87,152000.0,66.94,67.1976,66.8255,67.1689,152000.0
2013-02-28 10:00:00,93.87,94.0,93.71,93.94,155900.0,67.1689,67.262,67.0544,67.219,155900.0
2013-02-28 10:30:00,93.93,93.99,93.62,93.8,176100.0,67.2119,67.2548,66.99,67.1188,176100.0
2013-02-28 11:00:00,93.8,94.16,93.73,93.96,180200.0,67.1188,67.3764,67.0688,67.2333,180200.0
2013-02-28 11:30:00,93.98,94.02,93.78,94.0,131000.0,67.2476,67.2763,67.1045,67.262,131000.0
2013-02-28 12:00:00,94.0,94.04,93.84,93.86,45500.0,67.262,67.2906,67.1475,67.1618,45500.0
2013-02-28 12:30:00,93.84,93.94,93.83,93.86,80300.0,67.1475,67.219,67.1403,67.1618,80300.0
2013-02-28 13:00:00,93.87,94.0,93.68,93.99,191200.0,67.1689,67.262,67.033,67.2548,191200.0
2013-02-28 13:30:00,94.0,94.23,93.99,94.21,52200.0,67.262,67.4265,67.2548,67.4122,52200.0
2013-02-28 14:00:00,94.2,94.21,94.1,94.16,55400.0,67.4051,67.4122,67.3335,67.3764,55400.0
2013-02-28 14:30:00,94.17,94.27,94.12,94.14,71900.0,67.3836,67.4551,67.3478,67.3621,71900.0
2013-02-28 15:00:00,94.12,94.13,93.86,93.89,98700.0,67.3478,67.355,67.1618,67.1832,98700.0
2013-02-28 15:30:00,93.91,94.15,93.84,93.97,255100.0,67.1976,67.3693,67.1475,67.2405,255100.0
2013-03-01 09:30:00,93.72,93.72,93.14,93.27,189600.0,67.0616,67.0616,66.6466,66.7396,189600.0
2013-03-01 10:00:00,93.28,93.72,93.25,93.67,198100.0,66.7468,67.0616,66.7253,67.0258,198100.0
2013-03-01 10:30:00,93.67,93.83,93.6,93.82,112700.0,67.0258,67.1403,66.9757,67.1332,112700.0
2013-03-01 11:00:00,93.8,94.16,93.8,93.97,128100.0,67.1188,67.3764,67.1188,67.2405,128100.0
2013-03-01 11:30:00,93.97,94.09,93.8,93.95,129100.0,67.2405,67.3263,67.1188,67.2262,129100.0
2013-03-01 12:00:00,93.94,94.15,93.9,94.01,48300.0,67.219,67.3693,67.1904,67.2691,48300.0
2013-03-01 12:30:00,94.04,94.22,94.0,94.19,33500.0,67.2906,67.4194,67.262,67.3979,33500.0
2013-03-01 13:00:00,94.18,94.24,94.04,94.12,28000.0,67.3907,67.4337,67.2906,67.3478,28000.0
2013-03-01 13:30:00,94.12,94.2,94.08,94.17,23800.0,67.3478,67.4051,67.3192,67.3836,23800.0
2013-03-01 14:00:00,94.15,94.18,94.06,94.14,30900.0,67.3693,67.3907,67.3049,67.3621,30900.0
2013-03-01 14:30:00,94.13,94.23,94.08,94.17,41100.0,67.355,67.4265,67.3192,67.3836,41100.0
2013-03-01 15:00:00,94.16,94.32,94.08,94.3,183300.0,67.3764,67.4909,67.3192,67.4766,183300.0
2013-03-01 15:30:00,94.32,94.58,94.3,94.54,441900.0,67.4909,67.677,67.4766,67.6483,441900.0
2013-03-04 09:30:00,93.9,93.93,93.58,93.76,177500.0,67.1904,67.2119,66.9614,67.0902,177500.0
2013-03-04 10:00:00,93.78,93.91,93.68,93.83,76700.0,67.1045,67.1976,67.033,67.1403,76700.0
2013-03-04 10:30:00,93.83,94.35,93.83,94.14,189600.0,67.1403,67.5124,67.1403,67.3621,189600.0
2013-03-04 11:00:00,94.16,94.19,93.66,93.71,184700.0,67.3764,67.3979,67.0187,67.0544,184700.0
2013-03-04 11:30:00,93.68,93.99,93.6,93.96,123300.0,67.033,67.2548,66.9757,67.2333,123300.0
2013-03-04 12:00:00,93.96,94.04,93.87,93.98,43300.0,67.2333,67.2906,67.1689,67.2476,43300.0
2013-03-04 12:30:00,93.94,94.21,93.9,94.2,32700.0,67.219,67.4122,67.1904,67.4051,32700.0
2013-03-04 13:00:00,94.2,94.25,94.14,94.21,57500.0,67.4051,67.4408,67.3621,67.4122,57500.0
2013-03-04 13:30:00,94.22,94.42,94.16,94.4,58400.0,67.4194,67.5625,67.3764,67.5482,58400.0
2013-03-04 14:00:00,94.41,94.5,94.35,94.46,49200.0,67.5553,67.6197,67.5124,67.5911,49200.0
2013-03-04 14:30:00,94.48,94.75,94.46,94.71,72700.0,67.6054,67.7986,67.5911,67.77,72700.0
2013-03-04 15:00:00,94.71,94.71,94.48,94.54,102200.0,67.77,67.77,67.6054,67.6483,102200.0
2013-03-04 15:30:00,94.52,94.55,94.41,94.52,145800.0,67.634,67.6555,67.5553,67.634,145800.0
2013-03-05 09:30:00,94.33,94.66,94.33,94.56,165300.0,67.4981,67.7342,67.4981,67.6627,165300.0
2013-03-05 10:00:00,94.62,94.65,94.31,94.37,119000.0,67.7056,67.7271,67.4838,67.5267,119000.0
2013-03-05 10:30:00,94.36,94.57,94.27,94.43,154800.0,67.5195,67.6698,67.4551,67.5696,154800.0
2013-03-05 11:00:00,94.46,94.54,94.3,94.32,92300.0,67.5911,67.6483,67.4766,67.4909,92300.0
2013-03-05 11:30:00,94.4,94.71,94.36,94.66,69600.0,67.5482,67.77,67.5195,67.7342,69600.0
2013-03-05 12:00:00,94.68,94.77,94.54,94.62,33500.0,67.7485,67.8129,67.6483,67.7056,33500.0
2013-03-05 12:30:00,94.65,94.84,94.62,94.81,24900.0,67.7271,67.863,67.7056,67.8415,24900.0
2013-03-05 13:00:00,94.82,94.98,94.78,94.95,41800.0,67.8487,67.9632,67.8201,67.9417,41800.0
2013-03-05 13:30:00,94.95,94.96,94.81,94.83,36000.0,67.9417,67.9489,67.8415,67.8559,36000.0
2013-03-05 14:00:00,94.84,94.86,94.62,94.62,44300.0,67.863,67.8773,67.7056,67.7056,44300.0
2013-03-05 14:30:00,94.63,94.78,94.62,94.68,52800.0,67.7127,67.8201,67.7056,67.7485,52800.0
2013-03-05 15:00:00,94.7,94.73,94.61,94.71,55800.0,67.7628,67.7843,67.6984,67.77,55800.0
2013-03-05 15:30:00,94.7,94.79,94.52,94.69,131500.0,67.7628,67.8272,67.634,67.7557,131500.0
2013-03-06 09:30:00,94.48,94.71,94.27,94.44,109300.0,67.6054,67.77,67.4551,67.5768,109300.0
2013-03-06 10:00:00,94.46,94.53,94.24,94.44,83000.0,67.5911,67.6412,67.4337,67.5768,83000.0
2013-03-06 10:30:00,94.39,94.52,94.28,94.38,36200.0,67.541,67.634,67.4623,67.5339,36200.0
2013-03-06 11:00:00,94.34,94.57,94.2,94.21,86200.0,67.5052,67.6698,67.4051,67.4122,86200.0
2013-03-06 11:30:00,94.21,94.34,94.13,94.19,34400.0,67.4122,67.5052,67.355,67.3979,34400.0
2013-03-06 12:00:00,94.18,94.3,94.06,94.25,27900.0,67.3907,67.4766,67.3049,67.4408,27900.0
2013-03-06 12:30:00,94.21,94.48,94.2,94.28,22400.0,67.4122,67.6054,67.4051,67.4623,22400.0
2013-03-06 13:00:00,94.28,94.53,94.28,94.35,45900.0,67.4623,67.6412,67.4623,67.5124,45900.0
2013-03-06 13:30:00,94.35,94.45,94.26,94.31,26600.0,67.5124,67.5839,67.448,67.4838,26600.0
2013-03-06 14:00:00,94.31,94.31,94.16,94.22,35000.0,67.4838,67.4838,67.3764,67.4194,35000.0
2013-03-06 14:30:00,94.25,94.3,94.17,94.3,28700.0,67.4408,67.4766,67.3836,67.4766,28700.0
2013-03-06 15:00:00,94.31,94.36,94.1,94.13,48600.0,67.4838,67.5195,67.3335,67.355,48600.0
2013-03-06 15:30:00,94.13,94.22,94.0,94.13,103200.0,67.355,67.4194,67.262,67.355,103200.0
2013-03-07 09:30:00,95.15,95.54,95.08,95.27,166100.0,68.0848,68.3639,68.0347,68.1707,166100.0
2013-03-07 10:00:00,95.24,95.34,94.91,95.0,175000.0,68.1492,68.2208,67.9131,67.9775,175000.0
2013-03-07 10:30:00,94.99,95.19,94.7,94.81,70100.0,67.9703,68.1135,67.7628,67.8415,70100.0
2013-03-07 11:00:00,94.75,95.33,94.75,95.21,46400.0,67.7986,68.2136,67.7986,68.1278,46400.0
2013-03-07 11:30:00,95.18,95.32,95.14,95.23,91400.0,68.1063,68.2065,68.0777,68.1421,91400.0
2013-03-07 12:00:00,95.21,95.38,95.17,95.38,45600.0,68.1278,68.2494,68.0991,68.2494,45600.0
2013-03-07 12:30:00,95.37,95.59,95.31,95.58,81800.0,68.2423,68.3997,68.1993,68.3925,81800.0
2013-03-07 13:00:00,95.54,95.65,95.46,95.54,42900.0,68.3639,68.4426,68.3067,68.3639,42900.0
2013-03-07 13:30:00,95.53,95.57,95.37,95.53,20400.0,68.3567,68.3854,68.2423,68.3567,20400.0
2013-03-07 14:00:00,95.49,95.92,95.4,95.87,162200.0,68.3281,68.6358,68.2637,68.6,162200.0
2013-03-07 14:30:00,95.88,95.92,95.68,95.92,49100.0,68.6072,68.6358,68.4641,68.6358,49100.0
2013-03-07 15:00:00,95.92,95.92,95.54,95.66,66700.0,68.6358,68.6358,68.3639,68.4498,66700.0
2013-03-07 15:30:00,95.66,95.71,95.42,95.62,120100.0,68.4498,68.4855,68.278,68.4211,120100.0
2013-03-08 09:30:00,95.53,95.6,95.32,95.44,115200.0,68.3567,68.4068,68.2065,68.2923,115200.0
2013-03-08 10:00:00,95.39,95.68,95.3,95.62,59100.0,68.2566,68.4641,68.1922,68.4211,59100.0
2013-03-08 10:30:00,95.57,95.74,95.42,95.69,31700.0,68.3854,68.507,68.278,68.4712,31700.0
2013-03-08 11:00:00,95.66,96.0,95.58,95.94,61800.0,68.4498,68.6931,68.3925,68.6501,61800.0
2013-03-08 11:30:00,95.91,96.59,95.85,96.51,131200.0,68.6287,69.1152,68.5857,69.058,131200.0
2013-03-08 12:00:00,96.57,96.6,96.31,96.42,80800.0,69.1009,69.1224,68.9149,68.9936,80800.0
2013-03-08 12:30:00,96.4,96.78,96.31,96.73,142100.0,68.9793,69.2512,68.9149,69.2154,142100.0
2013-03-08 13:00:00,96.75,96.97,96.7,96.73,74700.0,69.2297,69.3871,69.1939,69.2154,74700.0
2013-03-08 13:30:00,96.71,97.0,96.58,96.93,64900.0,69.2011,69.4086,69.1081,69.3585,64900.0
2013-03-08 14:00:00,96.93,97.03,96.78,97.02,73100.0,69.3585,69.4301,69.2512,69.4229,73100.0
2013-03-08 14:30:00,96.97,97.11,96.92,96.94,75900.0,69.3871,69.4873,69.3514,69.3657,75900.0
2013-03-08 15:00:00,96.94,97.31,96.68,97.23,300800.0,69.3657,69.6304,69.1796,69.5732,300800.0
2013-03-08 15:30:00,97.2,97.3,97.11,97.19,419800.0,69.5517,69.6233,69.4873,69.5446,419800.0
2013-03-11 09:30:00,96.68,97.03,96.58,96.7,75400.0,69.1796,69.4301,69.1081,69.1939,75400.0
2013-03-11 10:00:00,96.69,96.77,96.5,96.57,64900.0,69.1868,69.244,69.0508,69.1009,64900.0
2013-03-11 10:30:00,96.57,96.66,96.48,96.63,80200.0,69.1009,69.1653,69.0365,69.1439,80200.0
2013-03-11 11:00:00,96.63,96.98,96.53,96.73,68600.0,69.1439,69.3943,69.0723,69.2154,68600.0
2013-03-11 11:30:00,96.74,96.95,96.7,96.72,30700.0,69.2226,69.3728,69.1939,69.2083,30700.0
2013-03-11 12:00:00,96.74,96.85,96.6,96.75,87500.0,69.2226,69.3013,69.1224,69.2297,87500.0
2013-03-11 12:30:00,96.73,96.78,96.45,96.66,56800.0,69.2154,69.2512,69.0151,69.1653,56800.0
2013-03-11 13:00:00,96.65,96.77,96.53,96.74,35700.0,69.1582,69.244,69.0723,69.2226,35700.0
2013-03-11 13:30:00,96.74,96.79,96.49,96.5,107400.0,69.2226,69.2583,69.0437,69.0508,107400.0
2013-03-11 14:00:00,96.5,97.11,96.5,97.07,66300.0,69.0508,69.4873,69.0508,69.4587,66300.0
2013-03-11 14:30:00,97.07,97.13,96.95,97.0,32000.0,69.4587,69.5016,69.3728,69.4086,32000.0
2013-03-11 15:00:00,97.0,97.1,96.89,96.9,30800.0,69.4086,69.4802,69.3299,69.3371,30800.0
2013-03-11 15:30:00,96.9,97.03,96.9,97.02,48900.0,69.3371,69.4301,69.3371,69.4229,48900.0
2013-03-12 09:30:00,96.24,96.76,96.24,96.68,197600.0,68.8648,69.2369,68.8648,69.1796,197600.0
2013-03-12 10:00:00,96.7,96.83,96.25,96.27,72000.0,69.1939,69.287,68.8719,68.8863,72000.0
2013-03-12 10:30:00,96.26,96.26,95.84,96.0,60400.0,68.8791,68.8791,68.5786,68.6931,60400.0
2013-03-12 11:00:00,96.0,96.06,95.5,95.54,78200.0,68.6931,68.736,68.3353,68.3639,78200.0
2013-03-12 11:30:00,95.54,96.0,95.54,95.95,95500.0,68.3639,68.6931,68.3639,68.6573,95500.0
2013-03-12 12:00:00,95.94,96.11,95.84,95.88,45500.0,68.6501,68.7718,68.5786,68.6072,45500.0
2013-03-12 12:30:00,95.9,96.13,95.81,96.12,35200.0,68.6215,68.7861,68.5571,68.7789,35200.0
2013-03-12 13:00:00,96.12,96.13,96.04,96.1,60200.0,68.7789,68.7861,68.7217,68.7646,60200.0
2013-03-12 13:30:00,96.12,96.17,96.05,96.08,47300.0,68.7789,68.8147,68.7288,68.7503,47300.0
2013-03-12 14:00:00,96.09,96.1,95.82,95.91,44300.0,68.7575,68.7646,68.5643,68.6287,44300.0
2013-03-12 14:30:00,95.92,96.03,95.91,95.93,43900.0,68.6358,68.7145,68.6287,68.643,43900.0
2013-03-12 15:00:00,95.93,96.12,95.88,96.03,39500.0,68.643,68.7789,68.6072,68.7145,39500.0
2013-03-12 15:30:00,96.02,96.06,95.8,95.84,52900.0,68.7074,68.736,68.5499,68.5786,52900.0
2013-03-13 09:30:00,95.28,95.7,95.2,95.33,129700.0,68.1779,68.4784,68.1206,68.2136,129700.0
2013-03-13 10:00:00,95.34,95.42,95.16,95.36,73200.0,68.2208,68.278,68.092,68.2351,73200.0
2013-03-13 10:30:00,95.38,95.5,95.29,95.34,14600.0,68.2494,68.3353,68.185,68.2208,14600.0
2013-03-13 11:00:00,95.34,95.5,95.27,95.45,33800.0,68.2208,68.3353,68.1707,68.2995,33800.0
2013-03-13 11:30:00,95.47,95.56,95.38,95.46,28700.0,68.3138,68.3782,68.2494,68.3067,28700.0
2013-03-13 12:00:00,95.46,95.55,95.38,95.45,27400.0,68.3067,68.3711,68.2494,68.2995,27400.0
2013-03-13 12:30:00,95.52,95.62,95.4,95.55,29500.0,68.3496,68.4211,68.2637,68.3711,29500.0
2013-03-13 13:00:00,95.53,95.59,95.49,95.57,17900.0,68.3567,68.3997,68.3281,68.3854,17900.0
2013-03-13 13:30:00,95.55,95.75,95.5,95.75,23700.0,68.3711,68.5142,68.3353,68.5142,23700.0
2013-03-13 14:00:00,95.74,95.9,95.62,95.78,67800.0,68.507,68.6215,68.4211,68.5356,67800.0
2013-03-13 14:30:00,95.78,95.9,95.73,95.82,90800.0,68.5356,68.6215,68.4999,68.5643,90800.0
2013-03-13 15:00:00,95.82,95.85,95.71,95.74,67000.0,68.5643,68.5857,68.4855,68.507,67000.0
2013-03-13 15:30:00,95.73,95.86,95.65,95.69,87600.0,68.4999,68.5929,68.4426,68.4712,87600.0
2013-03-14 09:30:00,95.91,96.32,95.91,96.1,94500.0,68.6287,68.922,68.6287,68.7646,94500.0
2013-03-14 10:00:00,96.13,96.15,95.7,95.8,159900.0,68.7861,68.8004,68.4784,68.5499,159900.0
2013-03-14 10:30:00,95.8,95.9,95.55,95.66,85500.0,68.5499,68.6215,68.3711,68.4498,85500.0
2013-03-14 11:00:00,95.65,95.99,95.65,95.91,31300.0,68.4426,68.6859,68.4426,68.6287,31300.0
2013-03-14 11:30:00,95.95,96.03,95.87,95.99,53900.0,68.6573,68.7145,68.6,68.6859,53900.0
2013-03-14 12:00:00,96.01,96.53,95.97,96.5,68500.0,68.7002,69.0723,68.6716,69.0508,68500.0
2013-03-14 12:30:00,96.47,96.5,96.27,96.48,65700.0,69.0294,69.0508,68.8863,69.0365,65700.0
2013-03-14 13:00:00,96.48,96.5,96.35,96.44,13100.0,69.0365,69.0508,68.9435,69.0079,13100.0
2013-03-14 13:30:00,96.46,96.47,96.28,96.28,11700.0,69.0222,69.0294,68.8934,68.8934,11700.0
2013-03-14 14:00:00,96.26,96.37,96.23,96.27,16700.0,68.8791,68.9578,68.8576,68.8863,16700.0
2013-03-14 14:30:00,96.31,96.35,96.26,96.28,12600.0,68.9149,68.9435,68.8791,68.8934,12600.0
2013-03-14 15:00:00,96.28,96.34,96.19,96.24,14900.0,68.8934,68.9363,68.829,68.8648,14900.0
2013-03-14 15:30:00,96.2,96.38,96.19,96.29,86700.0,68.8362,68.965,68.829,68.9006,86700.0
2013-03-15 09:30:00,95.93,96.03,95.5,95.5,72200.0,68.643,68.7145,68.3353,68.3353,72200.0
2013-03-15 10:00:00,95.47,95.95,95.33,95.93,64400.0,68.3138,68.6573,68.2136,68.643,64400.0
2013-03-15 10:30:00,95.93,96.08,95.65,95.67,54300.0,68.643,68.7503,68.4426,68.4569,54300.0
2013-03-15 11:00:00,95.64,95.74,95.5,95.58,21600.0,68.4355,68.507,68.3353,68.3925,21600.0
2013-03-15 11:30:00,95.63,95.72,95.53,95.53,17800.0,68.4283,68.4927,68.3567,68.3567,17800.0
2013-03-15 12:00:00,95.54,95.61,94.66,95.45,283700.0,68.3639,68.414,67.7342,68.2995,283700.0
2013-03-15 12:30:00,95.43,95.78,95.34,95.67,49000.0,68.2852,68.5356,68.2208,68.4569,49000.0
2013-03-15 13:00:00,95.67,95.72,95.59,95.63,40600.0,68.4569,68.4927,68.3997,68.4283,40600.0
2013-03-15 13:30:00,95.63,95.74,95.62,95.71,55100.0,68.4283,68.507,68.4211,68.4855,55100.0
2013-03-15 14:00:00,95.71,95.81,95.7,95.74,90400.0,68.4855,68.5571,68.4784,68.507,90400.0
2013-03-15 14:30:00,95.74,95.84,95.7,95.76,69200.0,68.507,68.5786,68.4784,68.5213,69200.0
2013-03-15 15:00:00,95.75,95.83,95.5,95.56,107600.0,68.5142,68.5714,68.3353,68.3782,107600.0
2013-03-15 15:30:00,95.56,95.58,95.4,95.44,196600.0,68.3782,68.3925,68.2637,68.2923,196600.0
2013-03-18 09:30:00,94.89,95.67,94.89,95.67,266600.0,67.8988,68.4569,67.8988,68.4569,266600.0
2013-03-18 10:00:00,95.65,95.65,95.18,95.27,151900.0,68.4426,68.4426,68.1063,68.1707,151900.0
2013-03-18 10:30:00,95.3,95.51,95.17,95.49,51300.0,68.1922,68.3424,68.0991,68.3281,51300.0
2013-03-18 11:00:00,95.51,95.98,95.5,95.9,73300.0,68.3424,68.6787,68.3353,68.6215,73300.0
2013-03-18 11:30:00,95.91,96.0,95.75,95.89,59000.0,68.6287,68.6931,68.5142,68.6143,59000.0
2013-03-18 12:00:00,95.85,96.62,95.85,96.61,82200.0,68.5857,69.1367,68.5857,69.1295,82200.0
2013-03-18 12:30:00,96.56,96.56,96.06,96.12,35600.0,69.0938,69.0938,68.736,68.7789,35600.0
2013-03-18 13:00:00,96.13,96.19,96.07,96.07,10700.0,68.7861,68.829,68.7431,68.7431,10700.0
2013-03-18 13:30:00,96.07,96.12,95.83,95.83,10300.0,68.7431,68.7789,68.5714,68.5714,10300.0
2013-03-18 14:00:00,95.84,96.28,95.81,96.17,31900.0,68.5786,68.8934,68.5571,68.8147,31900.0
2013-03-18 14:30:00,96.14,96.2,95.97,95.97,9900.0,68.7932,68.8362,68.6716,68.6716,9900.0
2013-03-18 15:00:00,95.93,95.97,95.59,95.6,22400.0,68.643,68.6716,68.3997,68.4068,22400.0
2013-03-18 15:30:00,95.57,95.68,95.49,95.61,57600.0,68.3854,68.4641,68.3281,68.414,57600.0
2013-03-19 09:30:00,95.58,96.12,95.58,95.91,162900.0,68.3925,68.7789,68.3925,68.6287,162900.0
2013-03-19 10:00:00,95.96,96.08,95.32,95.34,84700.0,68.6644,68.7503,68.2065,68.2208,84700.0
2013-03-19 10:30:00,95.4,95.65,95.05,95.51,66500.0,68.2637,68.4426,68.0133,68.3424,66500.0
2013-03-19 11:00:00,95.55,95.58,95.17,95.45,43200.0,68.3711,68.3925,68.0991,68.2995,43200.0
2013-03-19 11:30:00,95.44,95.51,94.94,95.05,72300.0,68.2923,68.3424,67.9346,68.0133,72300.0
2013-03-19 12:00:00,95.03,95.22,94.58,95.1,97800.0,67.999,68.1349,67.677,68.0491,97800.0
2013-03-19 12:30:00,95.06,95.17,94.76,94.77,41200.0,68.0204,68.0991,67.8058,67.8129,41200.0
2013-03-19 13:00:00,94.77,94.86,94.67,94.84,68900.0,67.8129,67.8773,67.7414,67.863,68900.0
2013-03-19 13:30:00,94.82,95.09,94.81,95.05,66100.0,67.8487,68.0419,67.8415,68.0133,66100.0
2013-03-19 14:00:00,95.07,95.2,94.92,95.07,52100.0,68.0276,68.1206,67.9203,68.0276,52100.0
2013-03-19 14:30:00,95.07,95.3,94.95,94.95,45600.0,68.0276,68.1922,67.9417,67.9417,45600.0
2013-03-19 15:00:00,94.95,95.44,94.71,95.08,107900.0,67.9417,68.2923,67.77,68.0347,107900.0
2013-03-19 15:30:00,95.07,95.36,94.99,95.3,186300.0,68.0276,68.2351,67.9703,68.1922,186300.0
2013-03-20 09:30:00,96.35,96.38,95.96,95.96,76700.0,68.9435,68.965,68.6644,68.6644,76700.0
2013-03-20 10:00:00,95.97,96.26,95.92,96.09,37300.0,68.6716,68.8791,68.6358,68.7575,37300.0
2013-03-20 10:30:00,96.09,96.17,95.81,96.01,50300.0,68.7575,68.8147,68.5571,68.7002,50300.0
2013-03-20 11:00:00,96.02,96.08,95.74,95.77,43600.0,68.7074,68.7503,68.507,68.5285,43600.0
2013-03-20 11:30:00,95.77,95.87,95.63,95.82,45000.0,68.5285,68.6,68.4283,68.5643,45000.0
2013-03-20 12:00:00,95.83,96.1,95.77,96.08,69300.0,68.5714,68.7646,68.5285,68.7503,69300.0
2013-03-20 12:30:00,96.15,96.25,96.03,96.19,40400.0,68.8004,68.8719,68.7145,68.829,40400.0
2013-03-20 13:00:00,96.19,96.43,96.18,96.42,103400.0,68.829,69.0007,68.8219,68.9936,103400.0
2013-03-20 13:30:00,96.42,96.51,96.2,96.24,115500.0,68.9936,69.058,68.8362,68.8648,115500.0
2013-03-20 14:00:00,96.23,96.47,96.16,96.47,98200.0,68.8576,69.0294,68.8075,69.0294,98200.0
2013-03-20 14:30:00,96.47,96.56,96.22,96.3,51700.0,69.0294,69.0938,68.8505,68.9077,51700.0
2013-03-20 15:00:00,96.28,96.32,96.18,96.23,49600.0,68.8934,68.922,68.8219,68.8576,49600.0
2013-03-20 15:30:00,96.23,96.36,96.12,96.14,79300.0,68.8576,68.9507,68.7789,68.7932,79300.0
2013-03-21 09:30:00,95.52,95.57,95.38,95.52,67000.0,68.3496,68.3854,68.2494,68.3496,67000.0
2013-03-21 10:00:00,95.47,95.53,95.1,95.25,18000.0,68.3138,68.3567,68.0491,68.1564,18000.0
2013-03-21 10:30:00,95.34,95.69,95.33,95.64,27300.0,68.2208,68.4712,68.2136,68.4355,27300.0
2013-03-21 11:00:00,95.66,96.05,95.55,95.89,52500.0,68.4498,68.7288,68.3711,68.6143,52500.0
2013-03-21 11:30:00,95.83,96.13,95.82,96.0,21800.0,68.5714,68.7861,68.5643,68.6931,21800.0
2013-03-21 12:00:00,96.0,96.0,95.48,95.48,31300.0,68.6931,68.6931,68.321,68.321,31300.0
2013-03-21 12:30:00,95.55,95.84,95.55,95.84,13700.0,68.3711,68.5786,68.3711,68.5786,13700.0
2013-03-21 13:00:00,95.84,95.93,95.75,95.78,11900.0,68.5786,68.643,68.5142,68.5356,11900.0
2013-03-21 13:30:00,95.81,95.91,95.65,95.84,83600.0,68.5571,68.6287,68.4426,68.5786,83600.0
2013-03-21 14:00:00,95.83,96.11,95.79,96.0,80000.0,68.5714,68.7718,68.5428,68.6931,80000.0
2013-03-21 14:30:00,96.0,96.07,95.85,95.96,38500.0,68.6931,68.7431,68.5857,68.6644,38500.0
2013-03-21 15:00:00,95.94,96.08,95.75,95.86,45300.0,68.6501,68.7503,68.5142,68.5929,45300.0
2013-03-21 15:30:00,95.85,95.89,95.67,95.7,158000.0,68.5857,68.6143,68.4569,68.4784,158000.0
2013-03-22 09:30:00,96.25,96.91,96.12,96.86,107900.0,68.8719,69.3442,68.7789,69.3084,107900.0
2013-03-22 10:00:00,96.86,97.62,96.83,97.2,96500.0,69.3084,69.8523,69.287,69.5517,96500.0
2013-03-22 10:30:00,97.21,97.23,96.78,97.23,183500.0,69.5589,69.5732,69.2512,69.5732,183500.0
2013-03-22 11:00:00,97.22,98.0,97.2,97.91,90800.0,69.566,70.1242,69.5517,70.0598,90800.0
2013-03-22 11:30:00,97.92,97.93,97.46,97.5,60900.0,70.0669,70.0741,69.7378,69.7664,60900.0
2013-03-22 12:00:00,97.5,97.63,97.34,97.59,212800.0,69.7664,69.8594,69.6519,69.8308,212800.0
2013-03-22 12:30:00,97.58,97.65,97.36,97.59,70900.0,69.8236,69.8737,69.6662,69.8308,70900.0
2013-03-22 13:00:00,97.58,97.65,97.5,97.64,36900.0,69.8236,69.8737,69.7664,69.8666,36900.0
2013-03-22 13:30:00,97.64,97.75,97.57,97.6,53100.0,69.8666,69.9453,69.8165,69.8379,53100.0
2013-03-22 14:00:00,97.6,97.92,97.56,97.89,40500.0,69.8379,70.0669,69.8093,70.0455,40500.0
2013-03-22 14:30:00,97.91,97.91,97.69,97.7,62600.0,70.0598,70.0598,69.9023,69.9095,62600.0
2013-03-22 15:00:00,97.73,97.76,97.65,97.71,98800.0,69.931,69.9524,69.8737,69.9167,98800.0
2013-03-22 15:30:00,97.71,98.1,97.71,98.1,464100.0,69.9167,70.1957,69.9167,70.1957,464100.0
2013-03-25 09:30:00,98.42,98.52,98.2,98.52,66300.0,70.4247,70.4962,70.2673,70.4962,66300.0
2013-03-25 10:00:00,98.52,98.72,98.37,98.47,148200.0,70.4962,70.6394,70.3889,70.4605,148200.0
2013-03-25 10:30:00,98.47,98.52,97.92,98.01,167700.0,70.4605,70.4962,70.0669,70.1313,167700.0
2013-03-25 11:00:00,98.0,98.28,97.21,97.28,159300.0,70.1242,70.3245,69.5589,69.609,159300.0
2013-03-25 11:30:00,97.28,97.88,97.2,97.7,175900.0,69.609,70.0383,69.5517,69.9095,175900.0
2013-03-25 12:00:00,97.7,97.89,97.33,97.33,202400.0,69.9095,70.0455,69.6447,69.6447,202400.0
2013-03-25 12:30:00,97.39,97.39,96.94,97.0,96400.0,69.6877,69.6877,69.3657,69.4086,96400.0
2013-03-25 13:00:00,97.0,97.34,96.89,97.3,141400.0,69.4086,69.6519,69.3299,69.6233,141400.0
2013-03-25 13:30:00,97.3,97.72,97.15,97.64,65200.0,69.6233,69.9238,69.5159,69.8666,65200.0
2013-03-25 14:00:00,97.65,97.85,97.52,97.81,94100.0,69.8737,70.0168,69.7807,69.9882,94100.0
2013-03-25 14:30:00,97.8,97.83,97.46,97.48,56100.0,69.9811,70.0025,69.7378,69.7521,56100.0
2013-03-25 15:00:00,97.46,97.53,97.08,97.16,49400.0,69.7378,69.7879,69.4659,69.5231,49400.0
2013-03-25 15:30:00,97.24,97.46,97.15,97.41,135300.0,69.5803,69.7378,69.5159,69.702,135300.0
2013-03-26 09:30:00,97.42,97.73,97.2,97.71,57400.0,69.7091,69.931,69.5517,69.9167,57400.0
2013-03-26 10:00:00,97.69,98.26,97.58,98.26,47700.0,69.9023,70.3102,69.8236,70.3102,47700.0
2013-03-26 10:30:00,98.32,98.34,97.02,97.92,97600.0,70.3531,70.3674,69.4229,70.0669,97600.0
2013-03-26 11:00:00,97.89,98.19,97.83,98.05,45800.0,70.0455,70.2601,70.0025,70.1599,45800.0
2013-03-26 11:30:00,98.04,98.36,98.02,98.25,56000.0,70.1528,70.3818,70.1385,70.303,56000.0
2013-03-26 12:00:00,98.3,98.39,98.17,98.35,118600.0,70.3388,70.4032,70.2458,70.3746,118600.0
2013-03-26 12:30:00,98.32,98.39,98.13,98.14,20400.0,70.3531,70.4032,70.2172,70.2243,20400.0
2013-03-26 13:00:00,98.16,98.33,98.13,98.3,37300.0,70.2386,70.3603,70.2172,70.3388,37300.0
2013-03-26 13:30:00,98.3,98.32,98.2,98.26,32600.0,70.3388,70.3531,70.2673,70.3102,32600.0
2013-03-26 14:00:00,98.29,98.41,98.26,98.35,29300.0,70.3317,70.4175,70.3102,70.3746,29300.0
2013-03-26 14:30:00,98.3,98.34,98.27,98.33,33300.0,70.3388,70.3674,70.3174,70.3603,33300.0
2013-03-26 15:00:00,98.33,98.5,98.32,98.44,49200.0,70.3603,70.4819,70.3531,70.439,49200.0
2013-03-26 15:30:00,98.41,98.84,98.35,98.68,230300.0,70.4175,70.7252,70.3746,70.6107,230300.0
2013-03-27 09:30:00,96.44,96.9,96.18,96.82,167700.0,69.0079,69.3371,68.8219,69.2798,167700.0
2013-03-27 10:00:00,96.8,97.57,96.69,97.45,89500.0,69.2655,69.8165,69.1868,69.7306,89500.0
2013-03-27 10:30:00,97.45,97.62,97.09,97.17,62900.0,69.7306,69.8523,69.473,69.5303,62900.0
2013-03-27 11:00:00,97.13,97.24,97.06,97.22,61100.0,69.5016,69.5803,69.4515,69.566,61100.0
2013-03-27 11:30:00,97.2,97.36,97.19,97.28,25700.0,69.5517,69.6662,69.5446,69.609,25700.0
2013-03-27 12:00:00,97.29,97.36,97.06,97.08,62200.0,69.6161,69.6662,69.4515,69.4659,62200.0
2013-03-27 12:30:00,97.13,97.36,97.09,97.17,38500.0,69.5016,69.6662,69.473,69.5303,38500.0
2013-03-27 13:00:00,97.18,97.28,97.12,97.19,19000.0,69.5374,69.609,69.4945,69.5446,19000.0
2013-03-27 13:30:00,97.19,97.31,97.13,97.23,34300.0,69.5446,69.6304,69.5016,69.5732,34300.0
2013-03-27 14:00:00,97.26,97.34,97.2,97.28,22500.0,69.5947,69.6519,69.5517,69.609,22500.0
2013-03-27 14:30:00,97.29,97.36,97.25,97.3,47700.0,69.6161,69.6662,69.5875,69.6233,47700.0
2013-03-27 15:00:00,97.28,97.39,97.25,97.36,58000.0,69.609,69.6877,69.5875,69.6662,58000.0
2013-03-27 15:30:00,97.36,97.52,97.29,97.46,222200.0,69.6662,69.7807,69.6161,69.7378,222200.0
2013-03-28 09:30:00,99.27,99.54,98.8,99.04,144100.0,71.0329,71.2261,70.6966,70.8683,144100.0
2013-03-28 10:00:00,98.99,99.28,98.91,99.26,29000.0,70.8326,71.0401,70.7753,71.0258,29000.0
2013-03-28 10:30:00,99.29,99.46,99.12,99.37,43500.0,71.0472,71.1689,70.9256,71.1045,43500.0
2013-03-28 11:00:00,99.39,99.46,99.21,99.34,47200.0,71.1188,71.1689,70.99,71.083,47200.0
2013-03-28 11:30:00,99.35,99.78,99.27,99.64,55600.0,71.0902,71.3978,71.0329,71.2977,55600.0
2013-03-28 12:00:00,99.64,99.65,99.04,99.12,72600.0,71.2977,71.3048,70.8683,70.9256,72600.0
2013-03-28 12:30:00,99.06,99.1,98.87,99.08,34400.0,70.8826,70.9113,70.7467,70.897,34400.0
2013-03-28 13:00:00,99.07,99.07,98.84,99.02,12300.0,70.8898,70.8898,70.7252,70.854,12300.0
2013-03-28 13:30:00,98.99,99.06,98.93,99.06,13900.0,70.8326,70.8826,70.7896,70.8826,13900.0
2013-03-28 14:00:00,99.07,99.14,98.96,99.0,23500.0,70.8898,70.9399,70.8111,70.8397,23500.0
2013-03-28 14:30:00,98.99,99.16,98.93,99.15,27800.0,70.8326,70.9542,70.7896,70.947,27800.0
2013-03-28 15:00:00,99.16,99.37,99.13,99.34,46100.0,70.9542,71.1045,70.9327,71.083,46100.0
2013-03-28 15:30:00,99.36,99.62,99.21,99.52,110400.0,71.0973,71.2834,70.99,71.2118,110400.0
2013-04-01 09:30:00,99.53,99.95,99.4,99.52,63900.0,71.219,71.5195,71.1259,71.2118,63900.0
2013-04-01 10:00:00,99.55,99.57,99.29,99.31,52900.0,71.2333,71.2476,71.0472,71.0615,52900.0
2013-04-01 10:30:00,99.29,99.3,99.0,99.03,34000.0,71.0472,71.0544,70.8397,70.8612,34000.0
2013-04-01 11:00:00,99.01,99.09,98.92,99.07,20400.0,70.8469,70.9041,70.7825,70.8898,20400.0
2013-04-01 11:30:00,99.08,99.28,99.06,99.12,23800.0,70.897,71.0401,70.8826,70.9256,23800.0
2013-04-01 12:00:00,99.17,99.19,99.06,99.14,13400.0,70.9614,70.9757,70.8826,70.9399,13400.0
2013-04-01 12:30:00,99.15,99.29,99.12,99.2,13000.0,70.947,71.0472,70.9256,70.9828,13000.0
2013-04-01 13:00:00,99.23,99.23,99.05,99.13,25000.0,71.0043,71.0043,70.8755,70.9327,25000.0
2013-04-01 13:30:00,99.13,99.24,99.1,99.17,22300.0,70.9327,71.0114,70.9113,70.9614,22300.0
2013-04-01 14:00:00,99.18,99.3,99.12,99.2,26500.0,70.9685,71.0544,70.9256,70.9828,26500.0
2013-04-01 14:30:00,99.19,99.19,99.05,99.1,17200.0,70.9757,70.9757,70.8755,70.9113,17200.0
2013-04-01 15:00:00,99.06,99.21,99.01,99.2,31100.0,70.8826,70.99,70.8469,70.9828,31100.0
2013-04-01 15:30:00,99.18,99.36,99.12,99.35,117100.0,70.9685,71.0973,70.9256,71.0902,117100.0
2013-04-02 09:30:00,99.69,100.94,99.61,100.7,120200.0,71.3334,72.2279,71.2762,72.0562,120200.0
2013-04-02 10:00:00,100.65,100.7,100.21,100.5,64900.0,72.0204,72.0562,71.7055,71.913,64900.0
2013-04-02 10:30:00,100.5,101.59,100.48,101.11,224900.0,71.913,72.693,71.8987,72.3495,224900.0
2013-04-02 11:00:00,101.1,101.13,100.74,100.89,90400.0,72.3424,72.3638,72.0848,72.1921,90400.0
2013-04-02 11:30:00,100.88,101.03,100.62,100.66,46300.0,72.185,72.2923,71.9989,72.0275,46300.0
2013-04-02 12:00:00,100.66,100.9,100.66,100.77,122700.0,72.0275,72.1993,72.0275,72.1062,122700.0
2013-04-02 12:30:00,100.76,100.78,100.55,100.55,70400.0,72.0991,72.1134,71.9488,71.9488,70400.0
2013-04-02 13:00:00,100.54,100.62,100.48,100.58,78000.0,71.9417,71.9989,71.8987,71.9703,78000.0
2013-04-02 13:30:00,100.58,100.71,100.56,100.7,69600.0,71.9703,72.0633,71.956,72.0562,69600.0
2013-04-02 14:00:00,100.7,100.7,100.5,100.6,118900.0,72.0562,72.0562,71.913,71.9846,118900.0
2013-04-02 14:30:00,100.6,100.62,100.39,100.39,132500.0,71.9846,71.9989,71.8343,71.8343,132500.0
2013-04-02 15:00:00,100.38,100.47,100.12,100.12,116900.0,71.8272,71.8916,71.6411,71.6411,116900.0
2013-04-02 15:30:00,100.11,100.17,99.93,100.14,346100.0,71.634,71.6769,71.5052,71.6554,346100.0
2013-04-03 09:30:00,101.08,101.48,100.49,100.68,329400.0,72.3281,72.6143,71.9059,72.0418,329400.0
2013-04-03 10:00:00,100.67,100.78,100.21,100.5,123700.0,72.0347,72.1134,71.7055,71.913,123700.0
2013-04-03 10:30:00,100.51,100.52,99.65,99.95,176900.0,71.9202,71.9274,71.3048,71.5195,176900.0
2013-04-03 11:00:00,99.96,99.97,99.37,99.46,1142800.0,71.5266,71.5338,71.1045,71.1689,1142800.0
2013-04-03 11:30:00,99.48,99.83,99.42,99.76,48900.0,71.1832,71.4336,71.1402,71.3835,48900.0
2013-04-03 12:00:00,99.76,99.99,99.76,99.79,74200.0,71.3835,71.5481,71.3835,71.405,74200.0
2013-04-03 12:30:00,99.78,99.9,99.67,99.8,53400.0,71.3978,71.4837,71.3191,71.4122,53400.0
2013-04-03 13:00:00,99.81,99.99,99.79,99.89,29900.0,71.4193,71.5481,71.405,71.4766,29900.0
2013-04-03 13:30:00,99.87,99.94,99.83,99.9,39900.0,71.4622,71.5123,71.4336,71.4837,39900.0
2013-04-03 14:00:00,99.87,99.87,99.57,99.67,42100.0,71.4622,71.4622,71.2476,71.3191,42100.0
2013-04-03 14:30:00,99.67,99.75,99.39,99.42,178600.0,71.3191,71.3764,71.1188,71.1402,178600.0
2013-04-03 15:00:00,99.44,99.49,99.11,99.17,209900.0,71.1546,71.1903,70.9184,70.9614,209900.0
2013-04-03 15:30:00,99.16,99.25,99.0,99.06,444100.0,70.9542,71.0186,70.8397,70.8826,444100.0
2013-04-04 09:30:00,98.47,99.27,98.42,98.83,73400.0,70.4605,71.0329,70.4247,70.7181,73400.0
2013-04-04 10:00:00,98.83,99.06,98.25,98.28,118500.0,70.7181,70.8826,70.303,70.3245,118500.0
2013-04-04 10:30:00,98.33,98.78,98.32,98.47,46100.0,70.3603,70.6823,70.3531,70.4605,46100.0
2013-04-04 11:00:00,98.42,98.6,98.13,98.55,66600.0,70.4247,70.5535,70.2172,70.5177,66600.0
2013-04-04 11:30:00,98.59,99.82,98.41,99.79,200300.0,70.5463,71.4265,70.4175,71.405,200300.0
2013-04-04 12:00:00,99.8,99.88,99.7,99.8,54300.0,71.4122,71.4694,71.3406,71.4122,54300.0
2013-04-04 12:30:00,99.78,99.93,99.7,99.85,34700.0,71.3978,71.5052,71.3406,71.4479,34700.0
2013-04-04 13:00:00,99.84,99.95,99.78,99.94,29200.0,71.4408,71.5195,71.3978,71.5123,29200.0
2013-04-04 13:30:00,99.94,100.12,99.63,99.69,58600.0,71.5123,71.6411,71.2905,71.3334,58600.0
2013-04-04 14:00:00,99.68,99.83,99.55,99.83,27600.0,71.3263,71.4336,71.2333,71.4336,27600.0
2013-04-04 14:30:00,99.82,99.82,99.63,99.67,37400.0,71.4265,71.4265,71.2905,71.3191,37400.0
2013-04-04 15:00:00,99.65,99.78,99.43,99.47,20400.0,71.3048,71.3978,71.1474,71.176,20400.0
2013-04-04 15:30:00,99.46,99.58,99.39,99.57,40900.0,71.1689,71.2547,71.1188,71.2476,40900.0
2013-04-05 09:30:00,97.25,97.45,96.72,96.81,153500.0,69.5875,69.7306,69.2083,69.2727,153500.0
2013-04-05 10:00:00,96.81,97.55,96.77,97.47,111200.0,69.2727,69.8022,69.244,69.7449,111200.0
2013-04-05 10:30:00,97.5,97.91,97.27,97.69,65800.0,69.7664,70.0598,69.6018,69.9023,65800.0
2013-04-05 11:00:00,97.63,98.18,97.55,98.05,52400.0,69.8594,70.253,69.8022,70.1599,52400.0
2013-04-05 11:30:00,98.07,98.08,97.89,97.98,36000.0,70.1742,70.1814,70.0455,70.1098,36000.0
2013-04-05 12:00:00,97.96,98.08,97.92,97.96,15600.0,70.0955,70.1814,70.0669,70.0955,15600.0
2013-04-05 12:30:00,98.0,98.03,97.83,97.88,40400.0,70.1242,70.1456,70.0025,70.0383,40400.0
2013-04-05 13:00:00,97.82,97.9,97.8,97.84,52100.0,69.9954,70.0526,69.9811,70.0097,52100.0
2013-04-05 13:30:00,97.84,97.93,97.74,97.84,81800.0,70.0097,70.0741,69.9381,70.0097,81800.0
2013-04-05 14:00:00,97.86,97.88,97.71,97.76,48400.0,70.024,70.0383,69.9167,69.9524,48400.0
2013-04-05 14:30:00,97.76,97.88,97.69,97.75,70300.0,69.9524,70.0383,69.9023,69.9453,70300.0
2013-04-05 15:00:00,97.71,97.77,97.67,97.69,42500.0,69.9167,69.9596,69.888,69.9023,42500.0
2013-04-05 15:30:00,97.7,97.73,97.44,97.6,238400.0,69.9095,69.931,69.7235,69.8379,238400.0
2013-04-08 09:30:00,99.33,99.43,98.91,99.14,246700.0,71.0758,71.1474,70.7753,70.9399,246700.0
2013-04-08 10:00:00,99.12,99.71,99.07,99.42,149300.0,70.9256,71.3478,70.8898,71.1402,149300.0
2013-04-08 10:30:00,99.44,99.58,99.11,99.57,118400.0,71.1546,71.2547,70.9184,71.2476,118400.0
2013-04-08 11:00:00,99.54,99.67,99.18,99.22,47900.0,71.2261,71.3191,70.9685,70.9971,47900.0
2013-04-08 11:30:00,99.18,99.26,98.97,99.07,56200.0,70.9685,71.0258,70.8182,70.8898,56200.0
2013-04-08 12:00:00,99.03,99.12,98.99,99.05,63100.0,70.8612,70.9256,70.8326,70.8755,63100.0
2013-04-08 12:30:00,99.07,99.13,99.0,99.01,47400.0,70.8898,70.9327,70.8397,70.8469,47400.0
2013-04-08 13:00:00,99.01,99.09,98.93,99.0,40100.0,70.8469,70.9041,70.7896,70.8397,40100.0
2013-04-08 13:30:00,99.0,99.03,98.93,98.97,51500.0,70.8397,70.8612,70.7896,70.8182,51500.0
2013-04-08 14:00:00,99.0,99.05,98.94,98.98,44100.0,70.8397,70.8755,70.7968,70.8254,44100.0
2013-04-08 14:30:00,98.99,99.02,98.91,98.93,29700.0,70.8326,70.854,70.7753,70.7896,29700.0
2013-04-08 15:00:00,98.94,99.16,98.94,99.15,48100.0,70.7968,70.9542,70.7968,70.947,48100.0
2013-04-08 15:30:00,99.14,99.22,99.06,99.22,131300.0,70.9399,70.9971,70.8826,70.9971,131300.0
2013-04-09 09:30:00,98.45,98.63,98.08,98.37,163100.0,70.4462,70.575,70.1814,70.3889,163100.0
2013-04-09 10:00:00,98.38,98.56,98.34,98.45,71600.0,70.3961,70.5249,70.3674,70.4462,71600.0
2013-04-09 10:30:00,98.42,98.58,98.27,98.54,45700.0,70.4247,70.5392,70.3174,70.5106,45700.0
2013-04-09 11:00:00,98.54,98.65,98.38,98.62,40600.0,70.5106,70.5893,70.3961,70.5678,40600.0
2013-04-09 11:30:00,98.64,98.81,98.58,98.77,106200.0,70.5821,70.7038,70.5392,70.6751,106200.0
2013-04-09 12:00:00,98.77,98.87,98.74,98.87,48300.0,70.6751,70.7467,70.6537,70.7467,48300.0
2013-04-09 12:30:00,98.87,99.07,98.86,99.02,58900.0,70.7467,70.8898,70.7395,70.854,58900.0
2013-04-09 13:00:00,99.02,99.31,99.01,99.25,18800.0,70.854,71.0615,70.8469,71.0186,18800.0
2013-04-09 13:30:00,99.27,99.28,99.11,99.23,14600.0,71.0329,71.0401,70.9184,71.0043,14600.0
2013-04-09 14:00:00,99.22,99.24,99.01,99.04,33700.0,70.9971,71.0114,70.8469,70.8683,33700.0
2013-04-09 14:30:00,99.05,99.12,99.04,99.06,40800.0,70.8755,70.9256,70.8683,70.8826,40800.0
2013-04-09 15:00:00,99.07,99.08,98.91,98.98,50600.0,70.8898,70.897,70.7753,70.8254,50600.0
2013-04-09 15:30:00,98.96,99.0,98.72,98.75,146800.0,70.8111,70.8397,70.6394,70.6608,146800.0
2013-04-10 09:30:00,99.29,99.86,99.23,99.76,119400.0,71.0472,71.4551,71.0043,71.3835,119400.0
2013-04-10 10:00:00,99.74,100.36,99.7,100.36,101200.0,71.3692,71.8129,71.3406,71.8129,101200.0
2013-04-10 10:30:00,100.37,100.85,100.33,100.82,171100.0,71.82,72.1635,71.7914,72.142,171100.0
2013-04-10 11:00:00,100.8,101.5,100.77,101.4,329800.0,72.1277,72.6286,72.1062,72.557,329800.0
2013-04-10 11:30:00,101.44,101.5,101.03,101.2,269500.0,72.5857,72.6286,72.2923,72.4139,269500.0
2013-04-10 12:00:00,101.22,101.36,101.13,101.3,75300.0,72.4282,72.5284,72.3638,72.4855,75300.0
2013-04-10 12:30:00,101.3,101.56,101.28,101.49,75300.0,72.4855,72.6715,72.4712,72.6214,75300.0
2013-04-10 13:00:00,101.48,101.52,101.4,101.44,37300.0,72.6143,72.6429,72.557,72.5857,37300.0
2013-04-10 13:30:00,101.44,101.66,101.4,101.66,34100.0,72.5857,72.7431,72.557,72.7431,34100.0
2013-04-10 14:00:00,101.66,101.72,101.55,101.62,100900.0,72.7431,72.786,72.6644,72.7145,100900.0
2013-04-10 14:30:00,101.62,101.86,101.6,101.7,79000.0,72.7145,72.8862,72.7002,72.7717,79000.0
2013-04-10 15:00:00,101.71,101.74,101.53,101.63,164200.0,72.7789,72.8003,72.6501,72.7216,164200.0
2013-04-10 15:30:00,101.62,101.85,101.6,101.84,169100.0,72.7145,72.879,72.7002,72.8719,169100.0
2013-04-11 09:30:00,100.83,100.91,100.66,100.69,157400.0,72.1492,72.2064,72.0275,72.049,157400.0
2013-04-11 10:00:00,100.7,101.01,100.6,100.8,61500.0,72.0562,72.278,71.9846,72.1277,61500.0
2013-04-11 10:30:00,100.83,101.16,100.78,101.08,68700.0,72.1492,72.3853,72.1134,72.3281,68700.0
2013-04-11 11:00:00,101.13,101.42,101.08,101.13,48100.0,72.3638,72.5714,72.3281,72.3638,48100.0
2013-04-11 11:30:00,101.13,101.2,100.88,100.91,31900.0,72.3638,72.4139,72.185,72.2064,31900.0
2013-04-11 12:00:00,100.91,100.92,100.79,100.85,35200.0,72.2064,72.2136,72.1206,72.1635,35200.0
2013-04-11 12:30:00,100.88,100.92,100.78,100.91,35900.0,72.185,72.2136,72.1134,72.2064,35900.0
2013-04-11 13:00:00,100.92,101.0,100.86,100.95,33600.0,72.2136,72.2708,72.1706,72.235,33600.0
2013-04-11 13:30:00,100.93,101.02,100.88,100.91,31100.0,72.2207,72.2851,72.185,72.2064,31100.0
2013-04-11 14:00:00,100.91,100.98,100.78,100.92,63900.0,72.2064,72.2565,72.1134,72.2136,63900.0
2013-04-11 14:30:00,100.93,101.05,100.81,100.84,33200.0,72.2207,72.3066,72.1349,72.1563,33200.0
2013-04-11 15:00:00,100.83,100.99,100.78,100.82,37600.0,72.1492,72.2637,72.1134,72.142,37600.0
2013-04-11 15:30:00,100.84,101.08,100.79,100.88,106300.0,72.1563,72.3281,72.1206,72.185,106300.0
2013-04-12 09:30:00,99.96,100.1,99.84,99.97,198700.0,71.5266,71.6268,71.4408,71.5338,198700.0
2013-04-12 10:00:00,99.97,100.02,99.63,99.88,65600.0,71.5338,71.5696,71.2905,71.4694,65600.0
2013-04-12 10:30:00,99.8,100.0,99.79,99.94,136700.0,71.4122,71.5553,71.405,71.5123,136700.0
2013-04-12 11:00:00,99.95,99.99,99.67,99.73,127300.0,71.5195,71.5481,71.3191,71.3621,127300.0
2013-04-12 11:30:00,99.75,100.05,99.68,100.0,472100.0,71.3764,71.591,71.3263,71.5553,472100.0
2013-04-12 12:00:00,100.01,100.2,99.98,100.13,41700.0,71.5624,71.6984,71.541,71.6483,41700.0
2013-04-12 12:30:00,100.14,100.37,100.14,100.36,26900.0,71.6554,71.82,71.6554,71.8129,26900.0
2013-04-12 13:00:00,100.34,100.4,100.2,100.35,37300.0,71.7986,71.8415,71.6984,71.8057,37300.0
2013-04-12 13:30:00,100.32,100.44,100.3,100.36,20600.0,71.7842,71.8701,71.7699,71.8129,20600.0
2013-04-12 14:00:00,100.34,100.35,100.2,100.25,23100.0,71.7986,71.8057,71.6984,71.7342,23100.0
2013-04-12 14:30:00,100.24,100.26,100.17,100.23,41000.0,71.727,71.7413,71.6769,71.7198,41000.0
2013-04-12 15:00:00,100.23,100.28,100.15,100.19,91100.0,71.7198,71.7556,71.6626,71.6912,91100.0
2013-04-12 15:30:00,100.18,100.4,100.14,100.37,78000.0,71.6841,71.8415,71.6554,71.82,78000.0
2013-04-15 09:30:00,98.95,99.27,98.61,98.85,210100.0,70.8039,71.0329,70.5606,70.7324,210100.0
2013-04-15 10:00:00,98.85,99.24,98.77,99.13,72200.0,70.7324,71.0114,70.6751,70.9327,72200.0
2013-04-15 10:30:00,99.16,99.43,99.06,99.41,86000.0,70.9542,71.1474,70.8826,71.1331,86000.0
2013-04-15 11:00:00,99.35,99.39,98.97,99.21,90900.0,71.0902,71.1188,70.8182,70.99,90900.0
2013-04-15 11:30:00,99.26,99.42,99.09,99.17,92200.0,71.0258,71.1402,70.9041,70.9614,92200.0
2013-04-15 12:00:00,99.19,99.21,98.9,98.99,41000.0,70.9757,70.99,70.7682,70.8326,41000.0
2013-04-15 12:30:00,98.98,99.07,98.66,98.85,47700.0,70.8254,70.8898,70.5964,70.7324,47700.0
2013-04-15 13:00:00,98.78,99.02,98.78,98.99,28800.0,70.6823,70.854,70.6823,70.8326,28800.0
2013-04-15 13:30:00,99.01,99.06,98.92,99.0,19700.0,70.8469,70.8826,70.7825,70.8397,19700.0
2013-04-15 14:00:00,99.0,99.01,98.62,98.63,31500.0,70.8397,70.8469,70.5678,70.575,31500.0
2013-04-15 14:30:00,98.68,99.01,98.6,98.62,48400.0,70.6107,70.8469,70.5535,70.5678,48400.0
2013-04-15 15:00:00,98.61,98.85,98.56,98.64,74600.0,70.5606,70.7324,70.5249,70.5821,74600.0
2013-04-15 15:30:00,98.65,98.72,98.26,98.26,113400.0,70.5893,70.6394,70.3102,70.3102,113400.0
2013-04-16 09:30:00,99.34,99.59,99.13,99.59,89500.0,71.083,71.2619,70.9327,71.2619,89500.0
2013-04-16 10:00:00,99.63,99.63,99.07,99.07,69800.0,71.2905,71.2905,70.8898,70.8898,69800.0
2013-04-16 10:30:00,99.07,99.18,98.63,98.64,85000.0,70.8898,70.9685,70.575,70.5821,85000.0
2013-04-16 11:00:00,98.64,98.91,98.5,98.84,58600.0,70.5821,70.7753,70.4819,70.7252,58600.0
2013-04-16 11:30:00,98.87,99.04,98.69,98.91,48600.0,70.7467,70.8683,70.6179,70.7753,48600.0
2013-04-16 12:00:00,98.87,99.25,98.87,99.14,35900.0,70.7467,71.0186,70.7467,70.9399,35900.0
2013-04-16 12:30:00,99.15,99.24,99.08,99.2,19200.0,70.947,71.0114,70.897,70.9828,19200.0
2013-04-16 13:00:00,99.16,99.31,99.14,99.25,17300.0,70.9542,71.0615,70.9399,71.0186,17300.0
2013-04-16 13:30:00,99.27,99.31,99.22,99.31,21500.0,71.0329,71.0615,70.9971,71.0615,21500.0
2013-04-16 14:00:00,99.31,99.37,99.21,99.27,25000.0,71.0615,71.1045,70.99,71.0329,25000.0
2013-04-16 14:30:00,99.26,99.36,99.18,99.22,27200.0,71.0258,71.0973,70.9685,70.9971,27200.0
2013-04-16 15:00:00,99.22,99.46,99.22,99.34,48500.0,70.9971,71.1689,70.9971,71.083,48500.0
2013-04-16 15:30:00,99.31,99.51,99.27,99.31,118500.0,71.0615,71.2046,71.0329,71.0615,118500.0
2013-04-17 09:30:00,99.02,99.1,98.45,98.5,116000.0,70.854,70.9113,70.4462,70.4819,116000.0
2013-04-17 10:00:00,98.52,98.76,98.05,98.11,176500.0,70.4962,70.668,70.1599,70.2029,176500.0
2013-04-17 10:30:00,98.12,98.18,97.07,97.16,117600.0,70.21,70.253,69.4587,69.5231,117600.0
2013-04-17 11:00:00,97.13,97.24,96.88,97.09,106700.0,69.5016,69.5803,69.3227,69.473,106700.0
2013-04-17 11:30:00,97.09,97.3,96.81,97.27,66000.0,69.473,69.6233,69.2727,69.6018,66000.0
2013-04-17 12:00:00,97.25,97.25,96.76,96.76,49300.0,69.5875,69.5875,69.2369,69.2369,49300.0
2013-04-17 12:30:00,96.81,96.94,96.77,96.89,45200.0,69.2727,69.3657,69.244,69.3299,45200.0
2013-04-17 13:00:00,96.88,96.92,96.76,96.83,44800.0,69.3227,69.3514,69.2369,69.287,44800.0
2013-04-17 13:30:00,96.84,97.0,96.77,96.9,74900.0,69.2941,69.4086,69.244,69.3371,74900.0
2013-04-17 14:00:00,96.88,96.98,96.82,96.91,79500.0,69.3227,69.3943,69.2798,69.3442,79500.0
2013-04-17 14:30:00,96.92,96.98,96.73,96.81,100200.0,69.3514,69.3943,69.2154,69.2727,100200.0
2013-04-17 15:00:00,96.8,97.06,96.79,96.87,305300.0,69.2655,69.4515,69.2583,69.3156,305300.0
2013-04-17 15:30:00,96.86,96.9,96.71,96.73,315700.0,69.3084,69.3371,69.2011,69.2154,315700.0
2013-04-18 09:30:00,97.45,97.55,97.07,97.18,134500.0,69.7306,69.8022,69.4587,69.5374,134500.0
2013-04-18 10:00:00,97.14,97.14,96.55,97.04,174000.0,69.5088,69.5088,69.0866,69.4372,174000.0
2013-04-18 10:30:00,97.08,97.96,97.08,97.91,282500.0,69.4659,70.0955,69.4659,70.0598,282500.0
2013-04-18 11:00:00,97.9,98.03,97.46,97.5,75300.0,70.0526,70.1456,69.7378,69.7664,75300.0
2013-04-18 11:30:00,97.48,97.61,97.36,97.45,54900.0,69.7521,69.8451,69.6662,69.7306,54900.0
2013-04-18 12:00:00,97.45,97.59,97.35,97.54,30000.0,69.7306,69.8308,69.6591,69.795,30000.0
2013-04-18 12:30:00,97.51,97.76,97.47,97.69,47400.0,69.7735,69.9524,69.7449,69.9023,47400.0
2013-04-18 13:00:00,97.7,97.78,97.58,97.68,38600.0,69.9095,69.9667,69.8236,69.8952,38600.0
2013-04-18 13:30:00,97.68,97.72,97.56,97.59,54100.0,69.8952,69.9238,69.8093,69.8308,54100.0
2013-04-18 14:00:00,97.6,97.6,97.3,97.38,57900.0,69.8379,69.8379,69.6233,69.6805,57900.0
2013-04-18 14:30:00,97.38,97.48,97.31,97.42,134600.0,69.6805,69.7521,69.6304,69.7091,134600.0
2013-04-18 15:00:00,97.42,97.69,97.4,97.47,86700.0,69.7091,69.9023,69.6948,69.7449,86700.0
2013-04-18 15:30:00,97.53,97.62,97.32,97.61,97600.0,69.7879,69.8523,69.6376,69.8451,97600.0
2013-04-19 09:30:00,98.14,99.46,98.05,99.07,210900.0,70.2243,71.1689,70.1599,70.8898,210900.0
2013-04-19 10:00:00,99.08,99.49,98.58,98.92,121900.0,70.897,71.1903,70.5392,70.7825,121900.0
2013-04-19 10:30:00,98.92,99.7,98.92,99.1,110400.0,70.7825,71.3406,70.7825,70.9113,110400.0
2013-04-19 11:00:00,99.1,99.37,98.87,98.91,103800.0,70.9113,71.1045,70.7467,70.7753,103800.0
2013-04-19 11:30:00,98.91,99.06,98.8,98.87,55500.0,70.7753,70.8826,70.6966,70.7467,55500.0
2013-04-19 12:00:00,98.86,98.89,98.7,98.76,91400.0,70.7395,70.761,70.625,70.668,91400.0
2013-04-19 12:30:00,98.76,98.89,98.7,98.77,24500.0,70.668,70.761,70.625,70.6751,24500.0
2013-04-19 13:00:00,98.8,98.91,98.73,98.91,20700.0,70.6966,70.7753,70.6465,70.7753,20700.0
2013-04-19 13:30:00,98.91,98.93,98.8,98.85,18800.0,70.7753,70.7896,70.6966,70.7324,18800.0
2013-04-19 14:00:00,98.85,99.06,98.83,98.94,46000.0,70.7324,70.8826,70.7181,70.7968,46000.0
2013-04-19 14:30:00,98.92,99.02,98.88,99.02,18300.0,70.7825,70.854,70.7538,70.854,18300.0
2013-04-19 15:00:00,99.0,99.03,98.84,98.87,39100.0,70.8397,70.8612,70.7252,70.7467,39100.0
2013-04-19 15:30:00,98.87,99.27,98.87,99.21,92800.0,70.7467,71.0329,70.7467,70.99,92800.0
2013-04-22 09:30:00,99.06,99.17,98.85,98.99,100900.0,70.8826,70.9614,70.7324,70.8326,100900.0
2013-04-22 10:00:00,99.0,99.05,98.68,98.89,67000.0,70.8397,70.8755,70.6107,70.761,67000.0
2013-04-22 10:30:00,98.84,99.1,98.65,99.06,78800.0,70.7252,70.9113,70.5893,70.8826,78800.0
2013-04-22 11:00:00,99.05,99.13,98.99,99.09,70000.0,70.8755,70.9327,70.8326,70.9041,70000.0
2013-04-22 11:30:00,99.06,99.33,99.05,99.17,37400.0,70.8826,71.0758,70.8755,70.9614,37400.0
2013-04-22 12:00:00,99.14,99.18,98.99,99.05,23500.0,70.9399,70.9685,70.8326,70.8755,23500.0
2013-04-22 12:30:00,99.08,99.16,98.97,98.98,28700.0,70.897,70.9542,70.8182,70.8254,28700.0
2013-04-22 13:00:00,99.0,99.03,98.54,98.58,52900.0,70.8397,70.8612,70.5106,70.5392,52900.0
2013-04-22 13:30:00,98.58,98.82,98.55,98.79,56000.0,70.5392,70.7109,70.5177,70.6894,56000.0
2013-04-22 14:00:00,98.78,99.0,98.75,98.9,26300.0,70.6823,70.8397,70.6608,70.7682,26300.0
2013-04-22 14:30:00,98.92,99.14,98.82,98.95,53400.0,70.7825,70.9399,70.7109,70.8039,53400.0
2013-04-22 15:00:00,98.99,99.03,98.93,99.01,44900.0,70.8326,70.8612,70.7896,70.8469,44900.0
2013-04-22 15:30:00,99.0,99.25,98.97,99.03,166000.0,70.8397,71.0186,70.8182,70.8612,166000.0
2013-04-23 09:30:00,97.52,97.66,97.12,97.59,181600.0,72.9595,73.0642,72.6602,73.0118,181600.0
2013-04-23 10:00:00,97.59,97.68,97.3,97.48,157600.0,73.0118,73.0792,72.7949,72.9295,157600.0
2013-04-23 10:30:00,97.49,97.8,97.38,97.42,184000.0,72.937,73.1689,72.8547,72.8846,184000.0
2013-04-23 11:00:00,97.43,97.8,97.31,97.79,106300.0,72.8921,73.1689,72.8023,73.1615,106300.0
2013-04-23 11:30:00,97.78,97.78,97.53,97.65,58900.0,73.154,73.154,72.9669,73.0567,58900.0
2013-04-23 12:00:00,97.65,97.97,97.65,97.92,33000.0,73.0567,73.2961,73.0567,73.2587,33000.0
2013-04-23 12:30:00,97.92,97.92,97.67,97.79,27300.0,73.2587,73.2587,73.0717,73.1615,27300.0
2013-04-23 13:00:00,97.78,97.81,97.2,97.52,57300.0,73.154,73.1764,72.7201,72.9595,57300.0
2013-04-23 13:30:00,97.51,97.54,97.43,97.51,17800.0,72.952,72.9744,72.8921,72.952,17800.0
2013-04-23 14:00:00,97.52,97.53,97.32,97.32,31600.0,72.9595,72.9669,72.8098,72.8098,31600.0
2013-04-23 14:30:00,97.35,97.48,97.28,97.44,34200.0,72.8323,72.9295,72.7799,72.8996,34200.0
2013-04-23 15:00:00,97.45,97.46,97.39,97.43,128300.0,72.9071,72.9146,72.8622,72.8921,128300.0
2013-04-23 15:30:00,97.42,97.48,97.34,97.42,217000.0,72.8846,72.9295,72.8248,72.8846,217000.0
2013-04-24 09:30:00,95.95,96.59,95.94,96.23,239400.0,71.7849,72.2637,71.7774,71.9943,239400.0
2013-04-24 10:00:00,96.22,96.61,96.01,96.57,173500.0,71.9869,72.2786,71.8298,72.2487,173500.0
2013-04-24 10:30:00,96.61,97.12,96.48,96.95,143700.0,72.2786,72.6602,72.1814,72.533,143700.0
2013-04-24 11:00:00,96.92,97.26,96.92,97.26,106800.0,72.5106,72.7649,72.5106,72.7649,106800.0
2013-04-24 11:30:00,97.26,97.31,96.89,96.96,90300.0,72.7649,72.8023,72.4881,72.5405,90300.0
2013-04-24 12:00:00,96.99,97.17,96.73,96.78,62600.0,72.5629,72.6976,72.3684,72.4058,62600.0
2013-04-24 12:30:00,96.78,96.83,96.67,96.78,94200.0,72.4058,72.4432,72.3235,72.4058,94200.0
2013-04-24 13:00:00,96.76,96.93,96.73,96.81,38300.0,72.3909,72.5181,72.3684,72.4283,38300.0
2013-04-24 13:30:00,96.81,96.84,96.72,96.77,37100.0,72.4283,72.4507,72.3609,72.3983,37100.0
2013-04-24 14:00:00,96.74,96.81,96.62,96.62,58000.0,72.3759,72.4283,72.2861,72.2861,58000.0
2013-04-24 14:30:00,96.62,96.71,96.59,96.66,41100.0,72.2861,72.3535,72.2637,72.3161,41100.0
2013-04-24 15:00:00,96.66,96.66,96.42,96.65,95300.0,72.3161,72.3161,72.1365,72.3086,95300.0
2013-04-24 15:30:00,96.64,96.64,96.21,96.3,206600.0,72.3011,72.3011,71.9794,72.0467,206600.0
2013-04-25 09:30:00,97.25,97.33,96.68,96.79,285100.0,72.7575,72.8173,72.331,72.4133,285100.0
2013-04-25 10:00:00,96.7,96.81,96.3,96.5,89700.0,72.346,72.4283,72.0467,72.1963,89700.0
2013-04-25 10:30:00,96.49,96.81,96.31,96.43,91900.0,72.1889,72.4283,72.0542,72.144,91900.0
2013-04-25 11:00:00,96.42,96.58,96.15,96.15,91000.0,72.1365,72.2562,71.9345,71.9345,91000.0
2013-04-25 11:30:00,96.12,96.34,96.05,96.25,46600.0,71.9121,72.0766,71.8597,72.0093,46600.0
2013-04-25 12:00:00,96.25,96.26,96.06,96.19,40100.0,72.0093,72.0168,71.8672,71.9644,40100.0
2013-04-25 12:30:00,96.21,96.42,96.19,96.36,38400.0,71.9794,72.1365,71.9644,72.0916,38400.0
2013-04-25 13:00:00,96.36,96.36,96.08,96.09,42400.0,72.0916,72.0916,71.8821,71.8896,42400.0
2013-04-25 13:30:00,96.07,96.25,96.06,96.2,64000.0,71.8746,72.0093,71.8672,71.9719,64000.0
2013-04-25 14:00:00,96.2,96.24,96.09,96.12,66100.0,71.9719,72.0018,71.8896,71.9121,66100.0
2013-04-25 14:30:00,96.12,96.15,96.02,96.14,81600.0,71.9121,71.9345,71.8372,71.927,81600.0
2013-04-25 15:00:00,96.13,96.21,95.94,96.07,164800.0,71.9195,71.9794,71.7774,71.8746,164800.0
2013-04-25 15:30:00,96.07,96.22,95.94,96.21,222800.0,71.8746,71.9869,71.7774,71.9794,222800.0
2013-04-26 09:30:00,94.48,94.57,93.91,93.96,395200.0,70.6851,70.7524,70.2586,70.2961,395200.0
2013-04-26 10:00:00,93.93,94.03,93.65,93.95,373300.0,70.2736,70.3484,70.0641,70.2886,373300.0
2013-04-26 10:30:00,93.94,93.96,93.37,93.47,303200.0,70.2811,70.2961,69.8546,69.9295,303200.0
2013-04-26 11:00:00,93.46,93.81,93.34,93.73,233500.0,69.922,70.1838,69.8322,70.124,233500.0
2013-04-26 11:30:00,93.71,94.03,93.52,94.03,194600.0,70.109,70.3484,69.9669,70.3484,194600.0
2013-04-26 12:00:00,94.03,94.14,93.85,93.98,128100.0,70.3484,70.4307,70.2138,70.311,128100.0
2013-04-26 12:30:00,93.97,94.11,93.89,94.1,52900.0,70.3035,70.4083,70.2437,70.4008,52900.0
2013-04-26 13:00:00,94.1,94.12,93.8,93.9,74100.0,70.4008,70.4158,70.1763,70.2512,74100.0
2013-04-26 13:30:00,93.91,94.05,93.75,94.01,92800.0,70.2586,70.3634,70.1389,70.3335,92800.0
2013-04-26 14:00:00,94.0,94.37,93.91,94.33,132500.0,70.326,70.6028,70.2586,70.5729,132500.0
2013-04-26 14:30:00,94.34,94.39,93.89,93.93,80500.0,70.5803,70.6178,70.2437,70.2736,80500.0
2013-04-26 15:00:00,93.92,94.23,93.91,94.23,150300.0,70.2661,70.4981,70.2586,70.4981,150300.0
2013-04-26 15:30:00,94.19,94.29,94.02,94.13,394300.0,70.4681,70.5429,70.3409,70.4232,394300.0
2013-04-29 09:30:00,95.04,95.5,94.95,95.35,221100.0,71.1041,71.4482,71.0367,71.336,221100.0
2013-04-29 10:00:00,95.34,95.36,94.92,95.12,308800.0,71.3285,71.3435,71.0143,71.1639,308800.0
2013-04-29 10:30:00,95.1,95.8,95.09,95.75,347000.0,71.1489,71.6726,71.1415,71.6352,347000.0
2013-04-29 11:00:00,95.75,95.82,95.31,95.75,214700.0,71.6352,71.6876,71.3061,71.6352,214700.0
2013-04-29 11:30:00,95.78,95.8,95.14,95.45,157000.0,71.6577,71.6726,71.1789,71.4108,157000.0
2013-04-29 12:00:00,95.44,95.67,95.31,95.67,68500.0,71.4033,71.5754,71.3061,71.5754,68500.0
2013-04-29 12:30:00,95.67,95.76,95.55,95.59,109300.0,71.5754,71.6427,71.4856,71.5155,109300.0
2013-04-29 13:00:00,95.58,95.72,95.54,95.71,42200.0,71.5081,71.6128,71.4781,71.6053,42200.0
2013-04-29 13:30:00,95.71,95.85,95.63,95.84,141900.0,71.6053,71.7101,71.5455,71.7026,141900.0
2013-04-29 14:00:00,95.83,95.98,95.65,95.7,87300.0,71.6951,71.8073,71.5604,71.5978,87300.0
2013-04-29 14:30:00,95.75,95.76,95.54,95.62,108500.0,71.6352,71.6427,71.4781,71.538,108500.0
2013-04-29 15:00:00,95.63,95.84,95.36,95.57,153600.0,71.5455,71.7026,71.3435,71.5006,153600.0
2013-04-29 15:30:00,95.57,95.75,95.37,95.45,259200.0,71.5006,71.6352,71.3509,71.4108,259200.0
2013-04-30 09:30:00,93.88,94.25,93.41,93.65,776400.0,70.2362,70.513,69.8846,70.0641,776400.0
2013-04-30 10:00:00,93.65,94.0,93.58,93.93,471900.0,70.0641,70.326,70.0118,70.2736,471900.0
2013-04-30 10:30:00,93.9,94.16,93.81,94.09,263400.0,70.2512,70.4457,70.1838,70.3933,263400.0
2013-04-30 11:00:00,94.09,95.28,94.09,95.16,422100.0,70.3933,71.2836,70.3933,71.1938,422100.0
2013-04-30 11:30:00,95.15,95.49,95.08,95.11,326000.0,71.1863,71.4407,71.134,71.1564,326000.0
2013-04-30 12:00:00,95.14,95.14,94.7,94.84,150300.0,71.1789,71.1789,70.8497,70.9544,150300.0
2013-04-30 12:30:00,94.87,95.21,94.69,95.16,89600.0,70.9769,71.2312,70.8422,71.1938,89600.0
2013-04-30 13:00:00,95.18,95.5,94.87,94.87,106800.0,71.2088,71.4482,70.9769,70.9769,106800.0
2013-04-30 13:30:00,94.84,94.99,94.65,94.81,78200.0,70.9544,71.0666,70.8123,70.932,78200.0
2013-04-30 14:00:00,94.81,95.5,94.81,95.48,78800.0,70.932,71.4482,70.932,71.4332,78800.0
2013-04-30 14:30:00,95.49,95.49,95.27,95.32,64500.0,71.4407,71.4407,71.2761,71.3135,64500.0
2013-04-30 15:00:00,95.3,95.41,95.21,95.3,73900.0,71.2986,71.3809,71.2312,71.2986,73900.0
2013-04-30 15:30:00,95.34,95.74,95.34,95.6,223200.0,71.3285,71.6278,71.3285,71.523,223200.0
2013-05-01 09:30:00,95.66,96.27,95.5,95.95,118000.0,71.5679,72.0243,71.4482,71.7849,118000.0
2013-05-01 10:00:00,95.95,95.99,95.54,95.55,90300.0,71.7849,71.8148,71.4781,71.4856,90300.0
2013-05-01 10:30:00,95.55,95.85,95.52,95.84,56700.0,71.4856,71.7101,71.4632,71.7026,56700.0
2013-05-01 11:00:00,95.87,95.99,95.64,95.72,52500.0,71.725,71.8148,71.5529,71.6128,52500.0
2013-05-01 11:30:00,95.74,96.0,95.74,96.0,34800.0,71.6278,71.8223,71.6278,71.8223,34800.0
2013-05-01 12:00:00,95.99,96.0,95.78,95.86,35700.0,71.8148,71.8223,71.6577,71.7175,35700.0
2013-05-01 12:30:00,95.88,96.0,95.82,95.99,59700.0,71.7325,71.8223,71.6876,71.8148,59700.0
2013-05-01 13:00:00,95.99,96.0,95.48,95.61,167500.0,71.8148,71.8223,71.4332,71.5305,167500.0
2013-05-01 13:30:00,95.6,95.64,95.39,95.51,44900.0,71.523,71.5529,71.3659,71.4557,44900.0
2013-05-01 14:00:00,95.51,95.79,95.45,95.71,86600.0,71.4557,71.6652,71.4108,71.6053,86600.0
2013-05-01 14:30:00,95.72,95.78,95.63,95.66,92900.0,71.6128,71.6577,71.5455,71.5679,92900.0
2013-05-01 15:00:00,95.66,95.68,95.29,95.3,90300.0,71.5679,71.5829,71.2911,71.2986,90300.0
2013-05-01 15:30:00,95.3,95.51,94.86,94.9,259000.0,71.2986,71.4557,70.9694,70.9993,259000.0
2013-05-02 09:30:00,94.89,95.5,94.68,95.3,205300.0,70.9918,71.4482,70.8347,71.2986,205300.0
2013-05-02 10:00:00,95.31,95.52,95.12,95.37,233300.0,71.3061,71.4632,71.1639,71.3509,233300.0
2013-05-02 10:30:00,95.36,95.62,95.04,95.06,201100.0,71.3435,71.538,71.1041,71.119,201100.0
2013-05-02 11:00:00,95.06,95.13,94.82,94.91,134600.0,71.119,71.1714,70.9395,71.0068,134600.0
2013-05-02 11:30:00,94.95,95.12,94.82,95.07,38000.0,71.0367,71.1639,70.9395,71.1265,38000.0
2013-05-02 12:00:00,95.05,95.15,94.96,94.96,107300.0,71.1115,71.1863,71.0442,71.0442,107300.0
2013-05-02 12:30:00,94.98,95.33,94.98,95.28,29900.0,71.0592,71.321,71.0592,71.2836,29900.0
2013-05-02 13:00:00,95.3,95.44,95.29,95.38,14800.0,71.2986,71.4033,71.2911,71.3584,14800.0
2013-05-02 13:30:00,95.4,95.53,95.35,95.46,22000.0,71.3734,71.4706,71.336,71.4183,22000.0
2013-05-02 14:00:00,95.52,95.56,95.32,95.33,47400.0,71.4632,71.4931,71.3135,71.321,47400.0
2013-05-02 14:30:00,95.33,95.47,95.33,95.38,18300.0,71.321,71.4258,71.321,71.3584,18300.0
2013-05-02 15:00:00,95.41,95.5,95.3,95.49,40300.0,71.3809,71.4482,71.2986,71.4407,40300.0
2013-05-02 15:30:00,95.49,95.49,95.17,95.26,100500.0,71.4407,71.4407,71.2013,71.2686,100500.0
2013-05-03 09:30:00,95.4,96.08,95.34,95.57,412100.0,71.3734,71.8821,71.3285,71.5006,412100.0
2013-05-03 10:00:00,95.73,96.09,95.56,96.0,136200.0,71.6203,71.8896,71.4931,71.8223,136200.0
2013-05-03 10:30:00,96.0,96.1,95.81,95.84,128800.0,71.8223,71.8971,71.6801,71.7026,128800.0
2013-05-03 11:00:00,95.85,96.02,95.66,95.7,157100.0,71.7101,71.8372,71.5679,71.5978,157100.0
2013-05-03 11:30:00,95.74,95.98,95.65,95.95,93000.0,71.6278,71.8073,71.5604,71.7849,93000.0
2013-05-03 12:00:00,95.95,96.13,95.93,96.11,57200.0,71.7849,71.9195,71.7699,71.9046,57200.0
2013-05-03 12:30:00,96.12,96.17,95.97,96.17,32900.0,71.9121,71.9495,71.7998,71.9495,32900.0
2013-05-03 13:00:00,96.16,96.31,96.13,96.3,44800.0,71.942,72.0542,71.9195,72.0467,44800.0
2013-05-03 13:30:00,96.31,96.35,96.13,96.16,48600.0,72.0542,72.0841,71.9195,71.942,48600.0
2013-05-03 14:00:00,96.16,96.37,96.16,96.37,50000.0,71.942,72.0991,71.942,72.0991,50000.0
2013-05-03 14:30:00,96.36,96.55,96.35,96.4,131900.0,72.0916,72.2338,72.0841,72.1215,131900.0
2013-05-03 15:00:00,96.39,96.42,96.19,96.3,196500.0,72.1141,72.1365,71.9644,72.0467,196500.0
2013-05-03 15:30:00,96.3,96.38,96.09,96.2,306200.0,72.0467,72.1066,71.8896,71.9719,306200.0
2013-05-06 09:30:00,96.11,96.13,95.95,95.95,63200.0,71.9046,71.9195,71.7849,71.7849,63200.0
2013-05-06 10:00:00,95.96,96.17,95.95,96.03,55100.0,71.7923,71.9495,71.7849,71.8447,55100.0
2013-05-06 10:30:00,96.04,96.05,95.84,95.85,39300.0,71.8522,71.8597,71.7026,71.7101,39300.0
2013-05-06 11:00:00,95.85,95.85,95.56,95.77,39000.0,71.7101,71.7101,71.4931,71.6502,39000.0
2013-05-06 11:30:00,95.78,95.96,95.72,95.96,41800.0,71.6577,71.7923,71.6128,71.7923,41800.0
2013-05-06 12:00:00,95.92,96.0,95.89,95.99,21700.0,71.7624,71.8223,71.74,71.8148,21700.0
2013-05-06 12:30:00,96.0,96.05,95.9,96.05,20700.0,71.8223,71.8597,71.7475,71.8597,20700.0
2013-05-06 13:00:00,96.03,96.05,95.97,96.0,21900.0,71.8447,71.8597,71.7998,71.8223,21900.0
2013-05-06 13:30:00,95.99,96.06,95.93,96.0,21900.0,71.8148,71.8672,71.7699,71.8223,21900.0
2013-05-06 14:00:00,95.98,96.03,95.95,96.0,20600.0,71.8073,71.8447,71.7849,71.8223,20600.0
2013-05-06 14:30:00,96.0,96.13,96.0,96.13,30200.0,71.8223,71.9195,71.8223,71.9195,30200.0
2013-05-06 15:00:00,96.1,96.13,95.95,95.96,22600.0,71.8971,71.9195,71.7849,71.7923,22600.0
2013-05-06 15:30:00,95.96,95.96,95.71,95.81,80800.0,71.7923,71.7923,71.6053,71.6801,80800.0
2013-05-07 09:30:00,96.41,96.41,95.95,96.01,104400.0,72.129,72.129,71.7849,71.8298,104400.0
2013-05-07 10:00:00,96.01,96.01,95.24,95.59,76500.0,71.8298,71.8298,71.2537,71.5155,76500.0
2013-05-07 10:30:00,95.59,96.01,95.43,95.87,43500.0,71.5155,71.8298,71.3958,71.725,43500.0
2013-05-07 11:00:00,95.88,95.99,95.75,95.88,35100.0,71.7325,71.8148,71.6352,71.7325,35100.0
2013-05-07 11:30:00,95.85,96.24,95.83,96.13,36200.0,71.7101,72.0018,71.6951,71.9195,36200.0
2013-05-07 12:00:00,96.13,96.43,96.07,96.4,37800.0,71.9195,72.144,71.8746,72.1215,37800.0
2013-05-07 12:30:00,96.41,96.55,96.33,96.55,23500.0,72.129,72.2338,72.0692,72.2338,23500.0
2013-05-07 13:00:00,96.55,96.56,96.46,96.54,17500.0,72.2338,72.2412,72.1664,72.2263,17500.0
2013-05-07 13:30:00,96.56,96.63,96.51,96.6,27800.0,72.2412,72.2936,72.2038,72.2712,27800.0
2013-05-07 14:00:00,96.6,96.63,96.53,96.56,22800.0,72.2712,72.2936,72.2188,72.2412,22800.0
2013-05-07 14:30:00,96.54,96.71,96.53,96.69,67200.0,72.2263,72.3535,72.2188,72.3385,67200.0
2013-05-07 15:00:00,96.68,96.69,96.49,96.57,64200.0,72.331,72.3385,72.1889,72.2487,64200.0
2013-05-07 15:30:00,96.56,96.58,96.27,96.34,120600.0,72.2412,72.2562,72.0243,72.0766,120600.0
2013-05-08 09:30:00,97.53,97.77,97.49,97.65,157000.0,72.9669,73.1465,72.937,73.0567,157000.0
2013-05-08 10:00:00,97.66,97.91,97.35,97.89,165300.0,73.0642,73.2512,72.8323,73.2363,165300.0
2013-05-08 10:30:00,97.9,97.91,97.62,97.62,148600.0,73.2438,73.2512,73.0343,73.0343,148600.0
2013-05-08 11:00:00,97.6,97.96,97.57,97.84,72500.0,73.0193,73.2886,72.9969,73.1989,72500.0
2013-05-08 11:30:00,97.82,97.84,97.56,97.62,39300.0,73.1839,73.1989,72.9894,73.0343,39300.0
2013-05-08 12:00:00,97.6,97.8,97.52,97.54,35000.0,73.0193,73.1689,72.9595,72.9744,35000.0
2013-05-08 12:30:00,97.54,97.54,97.44,97.48,17600.0,72.9744,72.9744,72.8996,72.9295,17600.0
2013-05-08 13:00:00,97.49,97.51,97.41,97.44,13800.0,72.937,72.952,72.8772,72.8996,13800.0
2013-05-08 13:30:00,97.47,97.52,97.35,97.4,16700.0,72.9221,72.9595,72.8323,72.8697,16700.0
2013-05-08 14:00:00,97.39,97.41,97.3,97.37,25800.0,72.8622,72.8772,72.7949,72.8472,25800.0
2013-05-08 14:30:00,97.36,97.4,97.32,97.37,129300.0,72.8398,72.8697,72.8098,72.8472,129300.0
2013-05-08 15:00:00,97.37,97.67,97.33,97.58,176000.0,72.8472,73.0717,72.8173,73.0043,176000.0
2013-05-08 15:30:00,97.59,97.76,97.53,97.76,97400.0,73.0118,73.139,72.9669,73.139,97400.0
2013-05-09 09:30:00,96.85,96.87,96.64,96.73,60900.0,72.4582,72.4732,72.3011,72.3684,60900.0
2013-05-09 10:00:00,96.72,96.89,96.57,96.8,68800.0,72.3609,72.4881,72.2487,72.4208,68800.0
2013-05-09 10:30:00,96.87,96.9,96.38,96.4,56500.0,72.4732,72.4956,72.1066,72.1215,56500.0
2013-05-09 11:00:00,96.37,97.02,96.34,96.99,40600.0,72.0991,72.5854,72.0766,72.5629,40600.0
2013-05-09 11:30:00,97.01,97.03,96.53,96.72,27800.0,72.5779,72.5929,72.2188,72.3609,27800.0
2013-05-09 12:00:00,96.68,96.75,96.6,96.63,13000.0,72.331,72.3834,72.2712,72.2936,13000.0
2013-05-09 12:30:00,96.62,96.69,96.56,96.61,20100.0,72.2861,72.3385,72.2412,72.2786,20100.0
2013-05-09 13:00:00,96.6,96.6,96.46,96.57,69100.0,72.2712,72.2712,72.1664,72.2487,69100.0
2013-05-09 13:30:00,96.55,96.59,96.51,96.56,46400.0,72.2338,72.2637,72.2038,72.2412,46400.0
2013-05-09 14:00:00,96.56,96.66,96.54,96.58,49500.0,72.2412,72.3161,72.2263,72.2562,49500.0
2013-05-09 14:30:00,96.59,96.6,96.22,96.24,87600.0,72.2637,72.2712,71.9869,72.0018,87600.0
2013-05-09 15:00:00,96.23,96.23,96.05,96.11,87700.0,71.9943,71.9943,71.8597,71.9046,87700.0
2013-05-09 15:30:00,96.12,96.26,96.03,96.24,92000.0,71.9121,72.0168,71.8447,72.0018,92000.0
2013-05-10 09:30:00,96.44,96.81,96.2,96.77,84500.0,72.1515,72.4283,71.9719,72.3983,84500.0
2013-05-10 10:00:00,96.8,96.91,96.5,96.51,39300.0,72.4208,72.5031,72.1963,72.2038,39300.0
2013-05-10 10:30:00,96.44,96.78,96.14,96.61,66200.0,72.1515,72.4058,71.927,72.2786,66200.0
2013-05-10 11:00:00,96.65,96.82,96.14,96.27,62700.0,72.3086,72.4358,71.927,72.0243,62700.0
2013-05-10 11:30:00,96.32,96.59,96.24,96.55,31100.0,72.0617,72.2637,72.0018,72.2338,31100.0
2013-05-10 12:00:00,96.55,96.68,96.46,96.5,17800.0,72.2338,72.331,72.1664,72.1963,17800.0
2013-05-10 12:30:00,96.54,96.58,96.42,96.58,9700.0,72.2263,72.2562,72.1365,72.2562,9700.0
2013-05-10 13:00:00,96.57,96.7,96.57,96.63,12700.0,72.2487,72.346,72.2487,72.2936,12700.0
2013-05-10 13:30:00,96.63,96.63,96.55,96.62,8700.0,72.2936,72.2936,72.2338,72.2861,8700.0
2013-05-10 14:00:00,96.57,96.72,96.55,96.72,15900.0,72.2487,72.3609,72.2338,72.3609,15900.0
2013-05-10 14:30:00,96.63,96.7,96.56,96.58,26100.0,72.2936,72.346,72.2412,72.2562,26100.0
2013-05-10 15:00:00,96.59,96.62,96.54,96.57,13200.0,72.2637,72.2861,72.2263,72.2487,13200.0
2013-05-10 15:30:00,96.57,96.77,96.54,96.75,32300.0,72.2487,72.3983,72.2263,72.3834,32300.0
2013-05-13 09:30:00,97.24,97.35,97.03,97.23,157100.0,72.75,72.8323,72.5929,72.7425,157100.0
2013-05-13 10:00:00,97.22,97.3,97.06,97.11,113400.0,72.735,72.7949,72.6153,72.6527,113400.0
2013-05-13 10:30:00,97.08,97.25,96.98,96.98,66400.0,72.6303,72.7575,72.5555,72.5555,66400.0
2013-05-13 11:00:00,96.99,97.26,96.95,97.14,49800.0,72.5629,72.7649,72.533,72.6752,49800.0
2013-05-13 11:30:00,97.15,97.25,97.05,97.1,54500.0,72.6826,72.7575,72.6078,72.6452,54500.0
2013-05-13 12:00:00,97.09,97.51,97.09,97.5,88700.0,72.6378,72.952,72.6378,72.9445,88700.0
2013-05-13 12:30:00,97.49,97.54,97.4,97.45,78100.0,72.937,72.9744,72.8697,72.9071,78100.0
2013-05-13 13:00:00,97.45,97.48,97.36,97.47,57600.0,72.9071,72.9295,72.8398,72.9221,57600.0
2013-05-13 13:30:00,97.47,97.56,97.45,97.48,44400.0,72.9221,72.9894,72.9071,72.9295,44400.0
2013-05-13 14:00:00,97.47,97.5,97.38,97.41,18500.0,72.9221,72.9445,72.8547,72.8772,18500.0
2013-05-13 14:30:00,97.4,97.56,97.39,97.54,20300.0,72.8697,72.9894,72.8622,72.9744,20300.0
2013-05-13 15:00:00,97.55,97.56,97.42,97.54,24700.0,72.9819,72.9894,72.8846,72.9744,24700.0
2013-05-13 15:30:00,97.54,97.63,97.51,97.56,66700.0,72.9744,73.0418,72.952,72.9894,66700.0
2013-05-14 09:30:00,97.81,98.15,97.76,98.01,132700.0,73.1764,73.4308,73.139,73.3261,132700.0
2013-05-14 10:00:00,98.04,98.16,97.89,98.05,80700.0,73.3485,73.4383,73.2363,73.356,80700.0
2013-05-14 10:30:00,98.04,98.4,98.02,98.34,53200.0,73.3485,73.6178,73.3335,73.5729,53200.0
2013-05-14 11:00:00,98.32,98.44,98.19,98.26,62400.0,73.558,73.6478,73.4607,73.5131,62400.0
2013-05-14 11:30:00,98.35,98.52,98.28,98.45,56500.0,73.5804,73.7076,73.5281,73.6552,56500.0
2013-05-14 12:00:00,98.45,98.45,98.22,98.26,26300.0,73.6552,73.6552,73.4832,73.5131,26300.0
2013-05-14 12:30:00,98.28,98.28,98.07,98.13,60900.0,73.5281,73.5281,73.3709,73.4158,60900.0
2013-05-14 13:00:00,98.12,98.2,97.97,98.06,34700.0,73.4084,73.4682,73.2961,73.3635,34700.0
2013-05-14 13:30:00,98.05,98.12,97.99,98.02,23300.0,73.356,73.4084,73.3111,73.3335,23300.0
2013-05-14 14:00:00,98.02,98.25,97.97,98.24,54200.0,73.3335,73.5056,73.2961,73.4981,54200.0
2013-05-14 14:30:00,98.23,98.4,98.21,98.25,67300.0,73.4906,73.6178,73.4757,73.5056,67300.0
2013-05-14 15:00:00,98.26,98.3,98.22,98.29,40100.0,73.5131,73.543,73.4832,73.5355,40100.0
2013-05-14 15:30:00,98.28,98.48,98.27,98.47,106200.0,73.5281,73.6777,73.5206,73.6702,106200.0
2013-05-15 09:30:00,96.94,97.7,96.94,97.53,179900.0,72.5255,73.0941,72.5255,72.9669,179900.0
2013-05-15 10:00:00,97.56,97.6,97.24,97.32,70700.0,72.9894,73.0193,72.75,72.8098,70700.0
2013-05-15 10:30:00,97.32,97.57,97.27,97.28,90400.0,72.8098,72.9969,72.7724,72.7799,90400.0
2013-05-15 11:00:00,97.27,97.51,97.25,97.44,60900.0,72.7724,72.952,72.7575,72.8996,60900.0
2013-05-15 11:30:00,97.46,97.79,97.46,97.76,51400.0,72.9146,73.1615,72.9146,73.139,51400.0
2013-05-15 12:00:00,97.72,97.89,97.69,97.86,22700.0,73.1091,73.2363,73.0866,73.2138,22700.0
2013-05-15 12:30:00,97.86,98.19,97.82,98.0,75100.0,73.2138,73.4607,73.1839,73.3186,75100.0
2013-05-15 13:00:00,97.97,98.07,97.77,97.81,18100.0,73.2961,73.3709,73.1465,73.1764,18100.0
2013-05-15 13:30:00,97.81,97.89,97.67,97.67,18200.0,73.1764,73.2363,73.0717,73.0717,18200.0
2013-05-15 14:00:00,97.65,97.74,97.6,97.73,22300.0,73.0567,73.1241,73.0193,73.1166,22300.0
2013-05-15 14:30:00,97.72,97.75,97.58,97.63,31300.0,73.1091,73.1315,73.0043,73.0418,31300.0
2013-05-15 15:00:00,97.62,97.77,97.6,97.63,51100.0,73.0343,73.1465,73.0193,73.0418,51100.0
2013-05-15 15:30:00,97.65,97.82,97.55,97.77,105100.0,73.0567,73.1839,72.9819,73.1465,105100.0
2013-05-16 09:30:00,97.42,97.58,97.21,97.42,76700.0,72.8846,73.0043,72.7275,72.8846,76700.0
2013-05-16 10:00:00,97.42,97.5,96.94,97.5,46200.0,72.8846,72.9445,72.5255,72.9445,46200.0
2013-05-16 10:30:00,97.5,97.72,97.4,97.49,16900.0,72.9445,73.1091,72.8697,72.937,16900.0
2013-05-16 11:00:00,97.53,97.6,97.38,97.48,24400.0,72.9669,73.0193,72.8547,72.9295,24400.0
2013-05-16 11:30:00,97.45,97.49,97.17,97.25,34300.0,72.9071,72.937,72.6976,72.7575,34300.0
2013-05-16 12:00:00,97.24,97.29,97.15,97.18,15700.0,72.75,72.7874,72.6826,72.7051,15700.0
2013-05-16 12:30:00,97.17,97.29,97.09,97.18,21500.0,72.6976,72.7874,72.6378,72.7051,21500.0
2013-05-16 13:00:00,97.16,97.38,97.16,97.3,23100.0,72.6901,72.8547,72.6901,72.7949,23100.0
2013-05-16 13:30:00,97.3,97.41,97.25,97.29,17100.0,72.7949,72.8772,72.7575,72.7874,17100.0
2013-05-16 14:00:00,97.31,97.38,97.27,97.35,16400.0,72.8023,72.8547,72.7724,72.8323,16400.0
2013-05-16 14:30:00,97.33,97.43,97.22,97.22,31800.0,72.8173,72.8921,72.735,72.735,31800.0
2013-05-16 15:00:00,97.2,97.23,96.91,97.07,30200.0,72.7201,72.7425,72.5031,72.6228,30200.0
2013-05-16 15:30:00,97.06,97.06,96.63,96.69,105900.0,72.6153,72.6153,72.2936,72.3385,105900.0
2013-05-17 09:30:00,96.03,96.46,95.65,96.3,321300.0,71.8447,72.1664,71.5604,72.0467,321300.0
2013-05-17 10:00:00,96.3,96.8,96.22,96.64,174800.0,72.0467,72.4208,71.9869,72.3011,174800.0
2013-05-17 10:30:00,96.64,96.64,96.23,96.23,74200.0,72.3011,72.3011,71.9943,71.9943,74200.0
2013-05-17 11:00:00,96.2,96.4,95.9,95.95,82700.0,71.9719,72.1215,71.7475,71.7849,82700.0
2013-05-17 11:30:00,95.94,96.19,95.54,95.55,100800.0,71.7774,71.9644,71.4781,71.4856,100800.0
2013-05-17 12:00:00,95.57,95.73,95.51,95.63,44900.0,71.5006,71.6203,71.4557,71.5455,44900.0
2013-05-17 12:30:00,95.64,95.82,95.63,95.73,21000.0,71.5529,71.6876,71.5455,71.6203,21000.0
2013-05-17 13:00:00,95.73,95.88,95.7,95.86,29100.0,71.6203,71.7325,71.5978,71.7175,29100.0
2013-05-17 13:30:00,95.84,95.92,95.76,95.9,62800.0,71.7026,71.7624,71.6427,71.7475,62800.0
2013-05-17 14:00:00,95.9,96.07,95.9,95.98,49300.0,71.7475,71.8746,71.7475,71.8073,49300.0
2013-05-17 14:30:00,95.97,96.19,95.93,96.19,45200.0,71.7998,71.9644,71.7699,71.9644,45200.0
2013-05-17 15:00:00,96.19,96.46,96.17,96.43,84100.0,71.9644,72.1664,71.9495,72.144,84100.0
2013-05-17 15:30:00,96.42,96.45,96.23,96.32,130300.0,72.1365,72.1589,71.9943,72.0617,130300.0
2013-05-20 09:30:00,95.71,95.77,95.53,95.57,109400.0,71.6053,71.6502,71.4706,71.5006,109400.0
2013-05-20 10:00:00,95.58,95.8,95.58,95.75,63600.0,71.5081,71.6726,71.5081,71.6352,63600.0
2013-05-20 10:30:00,95.76,95.82,95.62,95.75,130300.0,71.6427,71.6876,71.538,71.6352,130300.0
2013-05-20 11:00:00,95.76,95.9,95.73,95.88,69900.0,71.6427,71.7475,71.6203,71.7325,69900.0
2013-05-20 11:30:00,95.9,95.9,95.75,95.8,31600.0,71.7475,71.7475,71.6352,71.6726,31600.0
2013-05-20 12:00:00,95.77,95.82,95.76,95.78,21700.0,71.6502,71.6876,71.6427,71.6577,21700.0
2013-05-20 12:30:00,95.8,95.8,95.69,95.72,22800.0,71.6726,71.6726,71.5903,71.6128,22800.0
2013-05-20 13:00:00,95.73,95.76,95.51,95.54,23100.0,71.6203,71.6427,71.4557,71.4781,23100.0
2013-05-20 13:30:00,95.57,95.6,95.45,95.53,30700.0,71.5006,71.523,71.4108,71.4706,30700.0
2013-05-20 14:00:00,95.49,95.57,95.42,95.53,27200.0,71.4407,71.5006,71.3883,71.4706,27200.0
2013-05-20 14:30:00,95.53,95.59,95.45,95.52,42500.0,71.4706,71.5155,71.4108,71.4632,42500.0
2013-05-20 15:00:00,95.54,95.69,95.48,95.68,91300.0,71.4781,71.5903,71.4332,71.5829,91300.0
2013-05-20 15:30:00,95.69,95.69,95.38,95.5,109300.0,71.5903,71.5903,71.3584,71.4482,109300.0
2013-05-21 09:30:00,95.4,95.77,95.36,95.56,142400.0,71.3734,71.6502,71.3435,71.4931,142400.0
2013-05-21 10:00:00,95.59,95.73,95.27,95.28,109000.0,71.5155,71.6203,71.2761,71.2836,109000.0
2013-05-21 10:30:00,95.3,95.59,95.19,95.35,39200.0,71.2986,71.5155,71.2163,71.336,39200.0
2013-05-21 11:00:00,95.35,95.79,95.27,95.79,110100.0,71.336,71.6652,71.2761,71.6652,110100.0
2013-05-21 11:30:00,95.76,96.14,95.71,95.72,74200.0,71.6427,71.927,71.6053,71.6128,74200.0
2013-05-21 12:00:00,95.72,95.86,95.68,95.86,42000.0,71.6128,71.7175,71.5829,71.7175,42000.0
2013-05-21 12:30:00,95.83,95.83,95.65,95.68,42400.0,71.6951,71.6951,71.5604,71.5829,42400.0
2013-05-21 13:00:00,95.67,95.81,95.66,95.68,58700.0,71.5754,71.6801,71.5679,71.5829,58700.0
2013-05-21 13:30:00,95.66,95.78,95.62,95.67,77200.0,71.5679,71.6577,71.538,71.5754,77200.0
2013-05-21 14:00:00,95.64,95.87,95.62,95.67,36500.0,71.5529,71.725,71.538,71.5754,36500.0
2013-05-21 14:30:00,95.67,95.76,95.64,95.74,62100.0,71.5754,71.6427,71.5529,71.6278,62100.0
2013-05-21 15:00:00,95.76,95.77,95.58,95.58,70200.0,71.6427,71.6502,71.5081,71.5081,70200.0
2013-05-21 15:30:00,95.57,95.69,95.53,95.65,134000.0,71.5006,71.5903,71.4706,71.5604,134000.0
2013-05-22 09:30:00,95.77,96.0,95.72,95.86,38500.0,71.6502,71.8223,71.6128,71.7175,38500.0
2013-05-22 10:00:00,95.85,96.42,95.85,96.04,84200.0,71.7101,72.1365,71.7101,71.8522,84200.0
2013-05-22 10:30:00,96.03,96.04,95.41,95.41,77500.0,71.8447,71.8522,71.3809,71.3809,77500.0
2013-05-22 11:00:00,95.35,95.65,95.3,95.6,62500.0,71.336,71.5604,71.2986,71.523,62500.0
2013-05-22 11:30:00,95.66,96.34,95.17,96.17,181200.0,71.5679,72.0766,71.2013,71.9495,181200.0
2013-05-22 12:00:00,96.18,96.25,95.91,95.91,36900.0,71.9569,72.0093,71.7549,71.7549,36900.0
2013-05-22 12:30:00,95.91,96.08,95.89,96.08,28200.0,71.7549,71.8821,71.74,71.8821,28200.0
2013-05-22 13:00:00,96.1,96.16,95.73,95.79,105500.0,71.8971,71.942,71.6203,71.6652,105500.0
2013-05-22 13:30:00,95.77,95.84,95.55,95.75,23500.0,71.6502,71.7026,71.4856,71.6352,23500.0
2013-05-22 14:00:00,95.74,95.81,95.33,95.33,42100.0,71.6278,71.6801,71.321,71.321,42100.0
2013-05-22 14:30:00,95.31,95.47,95.25,95.43,34300.0,71.3061,71.4258,71.2612,71.3958,34300.0
2013-05-22 15:00:00,95.46,95.53,95.09,95.09,81700.0,71.4183,71.4706,71.1415,71.1415,81700.0
2013-05-22 15:30:00,95.1,95.32,95.07,95.29,85400.0,71.1489,71.3135,71.1265,71.2911,85400.0
2013-05-23 09:30:00,94.63,94.67,94.17,94.3,183400.0,70.7973,70.8272,70.4532,70.5504,183400.0
2013-05-23 10:00:00,94.28,94.84,94.21,94.65,88300.0,70.5355,70.9544,70.4831,70.8123,88300.0
2013-05-23 10:30:00,94.66,94.78,94.26,94.26,92400.0,70.8198,70.9095,70.5205,70.5205,92400.0
2013-05-23 11:00:00,94.26,95.41,94.25,95.17,57700.0,70.5205,71.3809,70.513,71.2013,57700.0
2013-05-23 11:30:00,95.08,95.14,94.72,95.01,97200.0,71.134,71.1789,70.8646,71.0816,97200.0
2013-05-23 12:00:00,95.03,95.12,94.97,95.01,46500.0,71.0966,71.1639,71.0517,71.0816,46500.0
2013-05-23 12:30:00,94.97,95.16,94.97,95.09,23700.0,71.0517,71.1938,71.0517,71.1415,23700.0
2013-05-23 13:00:00,95.09,95.15,95.07,95.11,42100.0,71.1415,71.1863,71.1265,71.1564,42100.0
2013-05-23 13:30:00,95.12,95.33,95.12,95.3,48100.0,71.1639,71.321,71.1639,71.2986,48100.0
2013-05-23 14:00:00,95.3,95.41,95.25,95.3,30000.0,71.2986,71.3809,71.2612,71.2986,30000.0
2013-05-23 14:30:00,95.29,95.53,95.24,95.41,33100.0,71.2911,71.4706,71.2537,71.3809,33100.0
2013-05-23 15:00:00,95.43,95.53,95.31,95.36,22900.0,71.3958,71.4706,71.3061,71.3435,22900.0
2013-05-23 15:30:00,95.38,95.62,95.35,95.59,89900.0,71.3584,71.538,71.336,71.5155,89900.0
2013-05-24 09:30:00,95.37,95.52,95.28,95.31,65500.0,71.3509,71.4632,71.2836,71.3061,65500.0
2013-05-24 10:00:00,95.32,95.42,95.04,95.04,36800.0,71.3135,71.3883,71.1041,71.1041,36800.0
2013-05-24 10:30:00,95.06,95.55,95.04,95.55,148600.0,71.119,71.4856,71.1041,71.4856,148600.0
2013-05-24 11:00:00,95.52,95.77,95.42,95.55,48100.0,71.4632,71.6502,71.3883,71.4856,48100.0
2013-05-24 11:30:00,95.45,95.51,95.37,95.37,20600.0,71.4108,71.4557,71.3509,71.3509,20600.0
2013-05-24 12:00:00,95.36,95.39,95.29,95.31,10700.0,71.3435,71.3659,71.2911,71.3061,10700.0
2013-05-24 12:30:00,95.31,95.33,95.22,95.27,21500.0,71.3061,71.321,71.2387,71.2761,21500.0
2013-05-24 13:00:00,95.27,95.54,95.22,95.49,18700.0,71.2761,71.4781,71.2387,71.4407,18700.0
2013-05-24 13:30:00,95.5,95.5,95.4,95.43,11700.0,71.4482,71.4482,71.3734,71.3958,11700.0
2013-05-24 14:00:00,95.43,95.48,95.35,95.42,11700.0,71.3958,71.4332,71.336,71.3883,11700.0
2013-05-24 14:30:00,95.43,95.48,95.32,95.47,13700.0,71.3958,71.4332,71.3135,71.4258,13700.0
2013-05-24 15:00:00,95.49,95.63,95.44,95.46,40000.0,71.4407,71.5455,71.4033,71.4183,40000.0
2013-05-24 15:30:00,95.45,95.6,95.34,95.6,76400.0,71.4108,71.523,71.3285,71.523,76400.0
2013-05-28 09:30:00,96.61,96.91,96.61,96.9,67700.0,72.2786,72.5031,72.2786,72.4956,67700.0
2013-05-28 10:00:00,96.9,97.09,96.63,96.76,98300.0,72.4956,72.6378,72.2936,72.3909,98300.0
2013-05-28 10:30:00,96.74,96.76,96.25,96.28,54100.0,72.3759,72.3909,72.0093,72.0318,54100.0
2013-05-28 11:00:00,96.25,96.82,96.18,96.46,62400.0,72.0093,72.4358,71.9569,72.1664,62400.0
2013-05-28 11:30:00,96.46,96.48,95.92,95.92,28800.0,72.1664,72.1814,71.7624,71.7624,28800.0
2013-05-28 12:00:00,95.91,95.94,95.75,95.93,16400.0,71.7549,71.7774,71.6352,71.7699,16400.0
2013-05-28 12:30:00,95.9,95.96,95.84,95.87,13100.0,71.7475,71.7923,71.7026,71.725,13100.0
2013-05-28 13:00:00,95.9,95.99,95.65,95.78,12300.0,71.7475,71.8148,71.5604,71.6577,12300.0
2013-05-28 13:30:00,95.75,95.75,95.57,95.59,18600.0,71.6352,71.6352,71.5006,71.5155,18600.0
2013-05-28 14:00:00,95.6,95.87,95.57,95.75,18800.0,71.523,71.725,71.5006,71.6352,18800.0
2013-05-28 14:30:00,95.78,95.83,95.66,95.83,20300.0,71.6577,71.6951,71.5679,71.6951,20300.0
2013-05-28 15:00:00,95.81,95.97,95.74,95.77,21000.0,71.6801,71.7998,71.6278,71.6502,21000.0
2013-05-28 15:30:00,95.75,95.97,95.71,95.78,64200.0,71.6352,71.7998,71.6053,71.6577,64200.0
2013-05-29 09:30:00,94.88,95.09,94.66,95.07,91700.0,70.9843,71.1415,70.8198,71.1265,91700.0
2013-05-29 10:00:00,95.08,95.09,94.8,94.87,50100.0,71.134,71.1415,70.9245,70.9769,50100.0
2013-05-29 10:30:00,94.86,95.0,94.45,94.52,57600.0,70.9694,71.0741,70.6626,70.715,57600.0
2013-05-29 11:00:00,94.41,95.03,94.05,94.23,97600.0,70.6327,71.0966,70.3634,70.4981,97600.0
2013-05-29 11:30:00,94.23,94.3,94.02,94.03,39500.0,70.4981,70.5504,70.3409,70.3484,39500.0
2013-05-29 12:00:00,94.04,94.12,94.0,94.04,48000.0,70.3559,70.4158,70.326,70.3559,48000.0
2013-05-29 12:30:00,94.04,94.04,93.84,93.88,23800.0,70.3559,70.3559,70.2063,70.2362,23800.0
2013-05-29 13:00:00,93.89,94.02,93.88,94.0,14000.0,70.2437,70.3409,70.2362,70.326,14000.0
2013-05-29 13:30:00,93.98,94.09,93.86,94.04,40700.0,70.311,70.3933,70.2212,70.3559,40700.0
2013-05-29 14:00:00,94.03,94.17,93.96,94.07,29300.0,70.3484,70.4532,70.2961,70.3783,29300.0
2013-05-29 14:30:00,94.03,94.25,94.01,94.1,19000.0,70.3484,70.513,70.3335,70.4008,19000.0
2013-05-29 15:00:00,94.07,94.13,93.94,93.97,49700.0,70.3783,70.4232,70.2811,70.3035,49700.0
2013-05-29 15:30:00,93.97,94.0,93.73,93.77,144900.0,70.3035,70.326,70.124,70.1539,144900.0
2013-05-30 09:30:00,94.33,94.67,94.33,94.59,221100.0,70.5729,70.8272,70.5729,70.7674,221100.0
2013-05-30 10:00:00,94.6,94.62,94.22,94.49,134700.0,70.7749,70.7898,70.4906,70.6926,134700.0
2013-05-30 10:30:00,94.49,94.62,94.46,94.56,94400.0,70.6926,70.7898,70.6701,70.7449,94400.0
2013-05-30 11:00:00,94.54,94.54,94.18,94.41,67600.0,70.73,70.73,70.4606,70.6327,67600.0
2013-05-30 11:30:00,94.44,94.48,94.0,94.25,29600.0,70.6552,70.6851,70.326,70.513,29600.0
2013-05-30 12:00:00,94.23,94.39,94.13,94.39,31100.0,70.4981,70.6178,70.4232,70.6178,31100.0
2013-05-30 12:30:00,94.38,94.57,94.25,94.57,22800.0,70.6103,70.7524,70.513,70.7524,22800.0
2013-05-30 13:00:00,94.58,94.63,94.45,94.53,13700.0,70.7599,70.7973,70.6626,70.7225,13700.0
2013-05-30 13:30:00,94.53,94.63,94.51,94.54,25900.0,70.7225,70.7973,70.7075,70.73,25900.0
2013-05-30 14:00:00,94.55,94.56,94.5,94.55,18900.0,70.7375,70.7449,70.7001,70.7375,18900.0
2013-05-30 14:30:00,94.56,94.59,94.5,94.54,10100.0,70.7449,70.7674,70.7001,70.73,10100.0
2013-05-30 15:00:00,94.55,94.57,94.36,94.38,15900.0,70.7375,70.7524,70.5953,70.6103,15900.0
2013-05-30 15:30:00,94.37,94.45,94.19,94.22,61800.0,70.6028,70.6626,70.4681,70.4906,61800.0
2013-05-31 09:30:00,92.71,92.83,92.41,92.72,186400.0,69.3609,69.4506,69.1364,69.3683,186400.0
2013-05-31 10:00:00,92.73,92.79,92.4,92.58,113400.0,69.3758,69.4207,69.1289,69.2636,113400.0
2013-05-31 10:30:00,92.58,92.97,92.46,92.52,133300.0,69.2636,69.5554,69.1738,69.2187,133300.0
2013-05-31 11:00:00,92.54,92.76,92.45,92.55,109300.0,69.2337,69.3983,69.1663,69.2412,109300.0
2013-05-31 11:30:00,92.53,92.59,92.12,92.36,85600.0,69.2262,69.2711,68.9195,69.099,85600.0
2013-05-31 12:00:00,92.39,92.48,92.29,92.33,59600.0,69.1215,69.1888,69.0466,69.0766,59600.0
2013-05-31 12:30:00,92.33,92.66,92.28,92.31,58700.0,69.0766,69.3235,69.0392,69.0616,58700.0
2013-05-31 13:00:00,92.28,92.46,92.28,92.39,27500.0,69.0392,69.1738,69.0392,69.1215,27500.0
2013-05-31 13:30:00,92.38,92.39,92.24,92.27,42800.0,69.114,69.1215,69.0092,69.0317,42800.0
2013-05-31 14:00:00,92.28,92.29,91.94,92.0,100500.0,69.0392,69.0466,68.7848,68.8297,100500.0
2013-05-31 14:30:00,92.01,92.08,91.73,91.98,94000.0,68.8372,68.8895,68.6277,68.8147,94000.0
2013-05-31 15:00:00,91.98,92.14,91.97,92.09,77500.0,68.8147,68.9344,68.8072,68.897,77500.0
2013-05-31 15:30:00,92.11,92.12,91.92,91.93,141200.0,68.912,68.9195,68.7698,68.7773,141200.0
2013-06-03 09:30:00,91.43,91.48,91.0,91.02,120600.0,68.4032,68.4406,68.0815,68.0965,120600.0
2013-06-03 10:00:00,91.06,91.86,90.98,91.73,311500.0,68.1264,68.7249,68.0666,68.6277,311500.0
2013-06-03 10:30:00,91.7,91.81,91.28,91.69,81900.0,68.6052,68.6875,68.291,68.5978,81900.0
2013-06-03 11:00:00,91.67,92.06,91.5,91.82,80100.0,68.5828,68.8746,68.4556,68.695,80100.0
2013-06-03 11:30:00,91.84,91.88,91.65,91.88,23700.0,68.71,68.7399,68.5678,68.7399,23700.0
2013-06-03 12:00:00,91.84,91.93,91.71,91.8,21900.0,68.71,68.7773,68.6127,68.6801,21900.0
2013-06-03 12:30:00,91.83,91.9,91.76,91.85,33100.0,68.7025,68.7549,68.6501,68.7175,33100.0
2013-06-03 13:00:00,91.86,91.9,91.73,91.78,19400.0,68.7249,68.7549,68.6277,68.6651,19400.0
2013-06-03 13:30:00,91.82,91.9,91.75,91.85,19400.0,68.695,68.7549,68.6426,68.7175,19400.0
2013-06-03 14:00:00,91.79,91.9,91.75,91.88,27300.0,68.6726,68.7549,68.6426,68.7399,27300.0
2013-06-03 14:30:00,91.87,91.98,91.75,91.81,51600.0,68.7324,68.8147,68.6426,68.6875,51600.0
2013-06-03 15:00:00,91.8,91.9,91.69,91.88,17500.0,68.6801,68.7549,68.5978,68.7399,17500.0
2013-06-03 15:30:00,91.88,92.31,91.8,92.31,102600.0,68.7399,69.0616,68.6801,69.0616,102600.0
2013-06-04 09:30:00,92.39,92.55,92.26,92.45,109300.0,69.1215,69.2412,69.0242,69.1663,109300.0
2013-06-04 10:00:00,92.45,92.55,92.03,92.28,108300.0,69.1663,69.2412,68.8521,69.0392,108300.0
2013-06-04 10:30:00,92.28,92.32,92.15,92.2,87800.0,69.0392,69.0691,68.9419,68.9793,87800.0
2013-06-04 11:00:00,92.19,92.44,92.13,92.37,56300.0,68.9718,69.1589,68.9269,69.1065,56300.0
2013-06-04 11:30:00,92.36,92.65,92.3,92.61,51200.0,69.099,69.316,69.0541,69.2861,51200.0
2013-06-04 12:00:00,92.56,92.56,92.28,92.36,20900.0,69.2486,69.2486,69.0392,69.099,20900.0
2013-06-04 12:30:00,92.36,92.53,92.31,92.46,30800.0,69.099,69.2262,69.0616,69.1738,30800.0
2013-06-04 13:00:00,92.48,92.61,92.28,92.31,31700.0,69.1888,69.2861,69.0392,69.0616,31700.0
2013-06-04 13:30:00,92.37,92.37,92.13,92.24,33200.0,69.1065,69.1065,68.9269,69.0092,33200.0
2013-06-04 14:00:00,92.19,92.35,92.15,92.27,27900.0,68.9718,69.0915,68.9419,69.0317,27900.0
2013-06-04 14:30:00,92.28,92.37,92.18,92.25,25200.0,69.0392,69.1065,68.9643,69.0167,25200.0
2013-06-04 15:00:00,92.3,92.49,92.26,92.4,32300.0,69.0541,69.1963,69.0242,69.1289,32300.0
2013-06-04 15:30:00,92.39,92.58,92.27,92.33,67900.0,69.1215,69.2636,69.0317,69.0766,67900.0
2013-06-05 09:30:00,91.09,91.31,90.93,91.08,151000.0,68.1489,68.3135,68.0292,68.1414,151000.0
2013-06-05 10:00:00,91.09,91.27,90.83,90.83,158100.0,68.1489,68.2835,67.9543,67.9543,158100.0
2013-06-05 10:30:00,90.82,91.11,90.6,90.94,170600.0,67.9469,68.1638,67.7823,68.0366,170600.0
2013-06-05 11:00:00,90.89,90.89,90.31,90.44,131300.0,67.9992,67.9992,67.5653,67.6626,131300.0
2013-06-05 11:30:00,90.45,90.58,90.17,90.17,106300.0,67.67,67.7673,67.4606,67.4606,106300.0
2013-06-05 12:00:00,90.16,90.26,90.03,90.21,61800.0,67.4531,67.5279,67.3558,67.4905,61800.0
2013-06-05 12:30:00,90.22,90.38,90.01,90.08,55500.0,67.498,67.6177,67.3409,67.3932,55500.0
2013-06-05 13:00:00,90.1,90.29,90.09,90.22,50500.0,67.4082,67.5503,67.4007,67.498,50500.0
2013-06-05 13:30:00,90.22,90.42,90.21,90.39,72500.0,67.498,67.6476,67.4905,67.6252,72500.0
2013-06-05 14:00:00,90.4,90.43,90.2,90.24,60300.0,67.6326,67.6551,67.483,67.5129,60300.0
2013-06-05 14:30:00,90.22,90.55,90.22,90.5,39800.0,67.498,67.7449,67.498,67.7075,39800.0
2013-06-05 15:00:00,90.53,90.7,90.3,90.69,55700.0,67.7299,67.8571,67.5578,67.8496,55700.0
2013-06-05 15:30:00,90.69,90.72,90.37,90.52,185100.0,67.8496,67.872,67.6102,67.7224,185100.0
2013-06-06 09:30:00,91.8,92.34,91.67,92.09,165000.0,68.6801,69.0841,68.5828,68.897,165000.0
2013-06-06 10:00:00,92.17,92.4,92.14,92.24,92400.0,68.9569,69.1289,68.9344,69.0092,92400.0
2013-06-06 10:30:00,92.22,92.31,92.05,92.26,104200.0,68.9943,69.0616,68.8671,69.0242,104200.0
2013-06-06 11:00:00,92.24,92.39,92.03,92.14,153500.0,69.0092,69.1215,68.8521,68.9344,153500.0
2013-06-06 11:30:00,92.14,92.26,91.96,92.12,46500.0,68.9344,69.0242,68.7998,68.9195,46500.0
2013-06-06 12:00:00,92.11,92.13,91.73,91.76,101200.0,68.912,68.9269,68.6277,68.6501,101200.0
2013-06-06 12:30:00,91.75,91.79,91.58,91.65,34700.0,68.6426,68.6726,68.5155,68.5678,34700.0
2013-06-06 13:00:00,91.73,91.94,91.67,91.9,41400.0,68.6277,68.7848,68.5828,68.7549,41400.0
2013-06-06 13:30:00,91.9,92.13,91.86,92.12,35300.0,68.7549,68.9269,68.7249,68.9195,35300.0
2013-06-06 14:00:00,92.11,92.3,92.08,92.28,70300.0,68.912,69.0541,68.8895,69.0392,70300.0
2013-06-06 14:30:00,92.26,92.37,92.19,92.33,37400.0,69.0242,69.1065,68.9718,69.0766,37400.0
2013-06-06 15:00:00,92.32,92.55,92.3,92.5,43800.0,69.0691,69.2412,69.0541,69.2038,43800.0
2013-06-06 15:30:00,92.5,92.74,92.48,92.7,124500.0,69.2038,69.3833,69.1888,69.3534,124500.0
2013-06-07 09:30:00,93.11,93.83,93.07,93.83,413500.0,69.6601,70.1988,69.6302,70.1988,413500.0
2013-06-07 10:00:00,93.86,95.28,93.77,94.82,240500.0,70.2212,71.2836,70.1539,70.9395,240500.0
2013-06-07 10:30:00,94.85,95.18,94.67,95.11,88200.0,70.9619,71.2088,70.8272,71.1564,88200.0
2013-06-07 11:00:00,95.09,95.35,94.67,94.74,109300.0,71.1415,71.336,70.8272,70.8796,109300.0
2013-06-07 11:30:00,94.73,95.03,94.5,94.91,52000.0,70.8721,71.0966,70.7001,71.0068,52000.0
2013-06-07 12:00:00,94.85,94.85,94.5,94.55,23900.0,70.9619,70.9619,70.7001,70.7375,23900.0
2013-06-07 12:30:00,94.51,94.57,94.24,94.28,25000.0,70.7075,70.7524,70.5055,70.5355,25000.0
2013-06-07 13:00:00,94.29,94.35,94.18,94.21,21700.0,70.5429,70.5878,70.4606,70.4831,21700.0
2013-06-07 13:30:00,94.2,94.21,94.1,94.14,22900.0,70.4756,70.4831,70.4008,70.4307,22900.0
2013-06-07 14:00:00,94.11,94.21,94.1,94.15,59300.0,70.4083,70.4831,70.4008,70.4382,59300.0
2013-06-07 14:30:00,94.17,94.47,93.99,94.41,58100.0,70.4532,70.6776,70.3185,70.6327,58100.0
2013-06-07 15:00:00,94.39,94.5,94.13,94.39,60900.0,70.6178,70.7001,70.4232,70.6178,60900.0
2013-06-07 15:30:00,94.39,94.55,94.22,94.42,145100.0,70.6178,70.7375,70.4906,70.6402,145100.0
2013-06-10 09:30:00,94.2,94.22,93.9,94.17,119000.0,70.4756,70.4906,70.2512,70.4532,119000.0
2013-06-10 10:00:00,94.18,94.18,93.85,93.89,78500.0,70.4606,70.4606,70.2138,70.2437,78500.0
2013-06-10 10:30:00,93.91,94.0,93.8,93.88,78600.0,70.2586,70.326,70.1763,70.2362,78600.0
2013-06-10 11:00:00,93.93,94.16,93.9,94.07,46700.0,70.2736,70.4457,70.2512,70.3783,46700.0
2013-06-10 11:30:00,94.07,94.09,93.86,93.89,14900.0,70.3783,70.3933,70.2212,70.2437,14900.0
2013-06-10 12:00:00,93.86,93.95,93.83,93.84,28600.0,70.2212,70.2886,70.1988,70.2063,28600.0
2013-06-10 12:30:00,93.86,93.87,93.74,93.77,20900.0,70.2212,70.2287,70.1315,70.1539,20900.0
2013-06-10 13:00:00,93.75,93.76,93.61,93.65,34000.0,70.1389,70.1464,70.0342,70.0641,34000.0
2013-06-10 13:30:00,93.64,93.77,93.61,93.75,24500.0,70.0566,70.1539,70.0342,70.1389,24500.0
2013-06-10 14:00:00,93.74,93.78,93.64,93.77,15700.0,70.1315,70.1614,70.0566,70.1539,15700.0
2013-06-10 14:30:00,93.77,93.91,93.72,93.91,22600.0,70.1539,70.2586,70.1165,70.2586,22600.0
2013-06-10 15:00:00,93.88,93.92,93.77,93.8,20900.0,70.2362,70.2661,70.1539,70.1763,20900.0
2013-06-10 15:30:00,93.81,93.84,93.6,93.7,109900.0,70.1838,70.2063,70.0267,70.1015,109900.0
2013-06-11 09:30:00,92.02,92.13,91.9,92.1,140300.0,68.8446,68.9269,68.7549,68.9045,140300.0
2013-06-11 10:00:00,92.13,92.38,92.1,92.28,98100.0,68.9269,69.114,68.9045,69.0392,98100.0
2013-06-11 10:30:00,92.29,92.92,92.27,92.87,115700.0,69.0466,69.518,69.0317,69.4806,115700.0
2013-06-11 11:00:00,92.88,93.13,92.67,93.13,39600.0,69.4881,69.6751,69.3309,69.6751,39600.0
2013-06-11 11:30:00,93.13,93.23,92.97,93.05,15600.0,69.6751,69.7499,69.5554,69.6152,15600.0
2013-06-11 12:00:00,93.0,93.12,92.95,93.09,7000.0,69.5778,69.6676,69.5404,69.6452,7000.0
2013-06-11 12:30:00,93.08,93.08,92.87,92.9,18500.0,69.6377,69.6377,69.4806,69.503,18500.0
2013-06-11 13:00:00,92.87,92.9,92.69,92.72,26300.0,69.4806,69.503,69.3459,69.3683,26300.0
2013-06-11 13:30:00,92.69,92.8,92.56,92.63,30500.0,69.3459,69.4282,69.2486,69.301,30500.0
2013-06-11 14:00:00,92.62,92.73,92.57,92.65,25300.0,69.2935,69.3758,69.2561,69.316,25300.0
2013-06-11 14:30:00,92.67,92.73,92.58,92.69,49100.0,69.3309,69.3758,69.2636,69.3459,49100.0
2013-06-11 15:00:00,92.74,92.81,92.64,92.66,16800.0,69.3833,69.4357,69.3085,69.3235,16800.0
2013-06-11 15:30:00,92.69,92.8,92.59,92.76,104200.0,69.3459,69.4282,69.2711,69.3983,104200.0
2013-06-12 09:30:00,94.44,94.53,94.06,94.29,150100.0,70.6552,70.7225,70.3709,70.5429,150100.0
2013-06-12 10:00:00,94.26,94.26,93.72,93.93,110800.0,70.5205,70.5205,70.1165,70.2736,110800.0
2013-06-12 10:30:00,93.93,94.0,93.22,93.22,82700.0,70.2736,70.326,69.7424,69.7424,82700.0
2013-06-12 11:00:00,93.22,93.22,92.83,93.08,88500.0,69.7424,69.7424,69.4506,69.6377,88500.0
2013-06-12 11:30:00,93.06,93.17,92.71,92.79,25600.0,69.6227,69.705,69.3609,69.4207,25600.0
2013-06-12 12:00:00,92.79,92.8,92.63,92.79,11300.0,69.4207,69.4282,69.301,69.4207,11300.0
2013-06-12 12:30:00,92.8,92.85,92.74,92.77,13600.0,69.4282,69.4656,69.3833,69.4058,13600.0
2013-06-12 13:00:00,92.76,92.92,92.74,92.77,11100.0,69.3983,69.518,69.3833,69.4058,11100.0
2013-06-12 13:30:00,92.77,92.82,92.63,92.73,22400.0,69.4058,69.4432,69.301,69.3758,22400.0
2013-06-12 14:00:00,92.73,92.75,92.45,92.47,37200.0,69.3758,69.3908,69.1663,69.1813,37200.0
2013-06-12 14:30:00,92.48,92.69,92.46,92.64,32700.0,69.1888,69.3459,69.1738,69.3085,32700.0
2013-06-12 15:00:00,92.68,92.73,92.58,92.7,28400.0,69.3384,69.3758,69.2636,69.3534,28400.0
2013-06-12 15:30:00,92.69,92.83,92.55,92.71,110200.0,69.3459,69.4506,69.2412,69.3609,110200.0
2013-06-13 09:30:00,91.75,91.98,91.74,91.94,154200.0,68.6426,68.8147,68.6352,68.7848,154200.0
2013-06-13 10:00:00,91.94,92.52,91.88,92.46,128800.0,68.7848,69.2187,68.7399,69.1738,128800.0
2013-06-13 10:30:00,92.46,92.86,92.39,92.43,66800.0,69.1738,69.4731,69.1215,69.1514,66800.0
2013-06-13 11:00:00,92.48,93.0,92.45,92.96,29600.0,69.1888,69.5778,69.1663,69.5479,29600.0
2013-06-13 11:30:00,92.95,92.97,92.7,92.71,39600.0,69.5404,69.5554,69.3534,69.3609,39600.0
2013-06-13 12:00:00,92.73,92.75,92.45,92.47,21700.0,69.3758,69.3908,69.1663,69.1813,21700.0
2013-06-13 12:30:00,92.47,92.59,92.45,92.59,20700.0,69.1813,69.2711,69.1663,69.2711,20700.0
2013-06-13 13:00:00,92.59,92.59,92.44,92.48,30200.0,69.2711,69.2711,69.1589,69.1888,30200.0
2013-06-13 13:30:00,92.47,92.65,92.47,92.61,30300.0,69.1813,69.316,69.1813,69.2861,30300.0
2013-06-13 14:00:00,92.61,92.88,92.61,92.86,23500.0,69.2861,69.4881,69.2861,69.4731,23500.0
2013-06-13 14:30:00,92.84,92.84,92.64,92.78,38000.0,69.4581,69.4581,69.3085,69.4132,38000.0
2013-06-13 15:00:00,92.78,92.94,92.68,92.92,38400.0,69.4132,69.5329,69.3384,69.518,38400.0
2013-06-13 15:30:00,92.92,93.4,92.86,93.27,128900.0,69.518,69.8771,69.4731,69.7798,128900.0
2013-06-14 09:30:00,94.08,94.51,94.03,94.51,226000.0,70.3858,70.7075,70.3484,70.7075,226000.0
2013-06-14 10:00:00,94.46,94.57,94.07,94.13,30200.0,70.6701,70.7524,70.3783,70.4232,30200.0
2013-06-14 10:30:00,94.16,94.32,94.03,94.09,50100.0,70.4457,70.5654,70.3484,70.3933,50100.0
2013-06-14 11:00:00,94.03,94.38,93.79,94.26,52500.0,70.3484,70.6103,70.1689,70.5205,52500.0
2013-06-14 11:30:00,94.25,94.25,93.71,93.99,31700.0,70.513,70.513,70.109,70.3185,31700.0
2013-06-14 12:00:00,94.0,94.0,93.73,93.73,11900.0,70.326,70.326,70.124,70.124,11900.0
2013-06-14 12:30:00,93.78,93.8,93.72,93.75,21100.0,70.1614,70.1763,70.1165,70.1389,21100.0
2013-06-14 13:00:00,93.75,93.8,93.68,93.73,31900.0,70.1389,70.1763,70.0866,70.124,31900.0
2013-06-14 13:30:00,93.7,93.8,93.69,93.74,18500.0,70.1015,70.1763,70.0941,70.1315,18500.0
2013-06-14 14:00:00,93.76,93.84,93.72,93.8,40800.0,70.1464,70.2063,70.1165,70.1763,40800.0
2013-06-14 14:30:00,93.79,94.03,93.77,93.9,23300.0,70.1689,70.3484,70.1539,70.2512,23300.0
2013-06-14 15:00:00,93.87,94.1,93.84,93.89,36900.0,70.2287,70.4008,70.2063,70.2437,36900.0
2013-06-14 15:30:00,93.9,93.91,93.64,93.73,108600.0,70.2512,70.2586,70.0566,70.124,108600.0
2013-06-17 09:30:00,94.77,94.88,94.38,94.81,95300.0,70.9021,70.9843,70.6103,70.932,95300.0
2013-06-17 10:00:00,94.81,94.9,94.63,94.78,77600.0,70.932,70.9993,70.7973,70.9095,77600.0
2013-06-17 10:30:00,94.8,95.04,94.71,95.03,67700.0,70.9245,71.1041,70.8572,71.0966,67700.0
2013-06-17 11:00:00,95.05,95.06,94.62,94.76,134500.0,71.1115,71.119,70.7898,70.8946,134500.0
2013-06-17 11:30:00,94.7,94.79,94.29,94.6,52600.0,70.8497,70.917,70.5429,70.7749,52600.0
2013-06-17 12:00:00,94.58,94.77,94.58,94.71,60200.0,70.7599,70.9021,70.7599,70.8572,60200.0
2013-06-17 12:30:00,94.73,94.75,94.55,94.6,24700.0,70.8721,70.8871,70.7375,70.7749,24700.0
2013-06-17 13:00:00,94.64,94.9,94.64,94.8,18600.0,70.8048,70.9993,70.8048,70.9245,18600.0
2013-06-17 13:30:00,94.84,94.84,94.63,94.64,20600.0,70.9544,70.9544,70.7973,70.8048,20600.0
2013-06-17 14:00:00,94.71,94.72,94.44,94.44,63000.0,70.8572,70.8646,70.6552,70.6552,63000.0
2013-06-17 14:30:00,94.47,94.62,94.41,94.46,95600.0,70.6776,70.7898,70.6327,70.6701,95600.0
2013-06-17 15:00:00,94.46,94.58,94.28,94.46,115200.0,70.6701,70.7599,70.5355,70.6701,115200.0
2013-06-17 15:30:00,94.45,94.71,94.45,94.7,127700.0,70.6626,70.8572,70.6626,70.8497,127700.0
2013-06-18 09:30:00,93.58,93.93,93.56,93.91,163800.0,70.0118,70.2736,69.9968,70.2586,163800.0
2013-06-18 10:00:00,93.88,94.15,93.84,93.94,101000.0,70.2362,70.4382,70.2063,70.2811,101000.0
2013-06-18 10:30:00,93.95,94.02,93.82,93.89,32900.0,70.2886,70.3409,70.1913,70.2437,32900.0
2013-06-18 11:00:00,93.9,94.02,93.88,94.02,80300.0,70.2512,70.3409,70.2362,70.3409,80300.0
2013-06-18 11:30:00,94.03,94.21,93.91,94.02,57300.0,70.3484,70.4831,70.2586,70.3409,57300.0
2013-06-18 12:00:00,94.02,94.11,93.85,94.01,59500.0,70.3409,70.4083,70.2138,70.3335,59500.0
2013-06-18 12:30:00,94.01,94.3,93.99,94.22,62800.0,70.3335,70.5504,70.3185,70.4906,62800.0
2013-06-18 13:00:00,94.22,94.31,94.0,94.0,67800.0,70.4906,70.5579,70.326,70.326,67800.0
2013-06-18 13:30:00,94.01,94.2,93.9,94.02,66500.0,70.3335,70.4756,70.2512,70.3409,66500.0
2013-06-18 14:00:00,94.01,94.13,93.92,93.92,67000.0,70.3335,70.4232,70.2661,70.2661,67000.0
2013-06-18 14:30:00,93.92,93.92,93.48,93.48,132600.0,70.2661,70.2661,69.9369,69.9369,132600.0
2013-06-18 15:00:00,93.49,93.81,93.47,93.76,85300.0,69.9444,70.1838,69.9295,70.1464,85300.0
2013-06-18 15:30:00,93.75,93.83,93.55,93.65,170900.0,70.1389,70.1988,69.9893,70.0641,170900.0
2013-06-19 09:30:00,94.09,94.22,93.6,93.62,96700.0,70.3933,70.4906,70.0267,70.0417,96700.0
2013-06-19 10:00:00,93.59,93.73,93.52,93.54,85900.0,70.0192,70.124,69.9669,69.9818,85900.0
2013-06-19 10:30:00,93.55,93.59,93.33,93.52,125600.0,69.9893,70.0192,69.8247,69.9669,125600.0
2013-06-19 11:00:00,93.53,93.63,93.22,93.49,107300.0,69.9743,70.0492,69.7424,69.9444,107300.0
2013-06-19 11:30:00,93.41,93.55,93.4,93.46,35200.0,69.8846,69.9893,69.8771,69.922,35200.0
2013-06-19 12:00:00,93.44,93.48,93.34,93.4,25500.0,69.907,69.9369,69.8322,69.8771,25500.0
2013-06-19 12:30:00,93.42,93.46,93.38,93.44,22800.0,69.8921,69.922,69.8621,69.907,22800.0
2013-06-19 13:00:00,93.43,93.45,93.35,93.37,15800.0,69.8995,69.9145,69.8397,69.8546,15800.0
2013-06-19 13:30:00,93.36,93.4,93.34,93.38,28800.0,69.8472,69.8771,69.8322,69.8621,28800.0
2013-06-19 14:00:00,93.38,93.45,92.69,92.86,70000.0,69.8621,69.9145,69.3459,69.4731,70000.0
2013-06-19 14:30:00,92.84,92.96,92.0,92.03,89200.0,69.4581,69.5479,68.8297,68.8521,89200.0
2013-06-19 15:00:00,92.02,92.39,91.96,92.36,86900.0,68.8446,69.1215,68.7998,69.099,86900.0
2013-06-19 15:30:00,92.36,92.36,91.72,91.76,243100.0,69.099,69.099,68.6202,68.6501,243100.0
2013-06-20 09:30:00,88.55,89.27,88.55,88.95,613200.0,66.2486,66.7872,66.2486,66.5478,613200.0
2013-06-20 10:00:00,88.96,89.08,88.52,88.58,376300.0,66.5553,66.6451,66.2261,66.271,376300.0
2013-06-20 10:30:00,88.58,88.6,88.0,88.01,470500.0,66.271,66.286,65.8371,65.8446,470500.0
2013-06-20 11:00:00,88.0,88.04,87.58,87.67,363200.0,65.8371,65.867,65.5229,65.5902,363200.0
2013-06-20 11:30:00,87.7,88.15,87.41,88.12,152900.0,65.6126,65.9493,65.3957,65.9269,152900.0
2013-06-20 12:00:00,88.11,88.6,88.1,88.41,153300.0,65.9194,66.286,65.9119,66.1438,153300.0
2013-06-20 12:30:00,88.41,88.51,87.95,87.96,123200.0,66.1438,66.2186,65.7997,65.8072,123200.0
2013-06-20 13:00:00,87.95,88.04,87.83,87.92,80500.0,65.7997,65.867,65.7099,65.7772,80500.0
2013-06-20 13:30:00,87.9,88.07,87.8,87.92,51400.0,65.7623,65.8895,65.6875,65.7772,51400.0
2013-06-20 14:00:00,87.91,87.92,87.55,87.59,96000.0,65.7698,65.7772,65.5004,65.5303,96000.0
2013-06-20 14:30:00,87.62,87.73,87.36,87.41,119600.0,65.5528,65.6351,65.3583,65.3957,119600.0
2013-06-20 15:00:00,87.41,87.91,87.36,87.79,168300.0,65.3957,65.7698,65.3583,65.68,168300.0
2013-06-20 15:30:00,87.78,87.84,87.42,87.5,416300.0,65.6725,65.7174,65.4032,65.463,416300.0
2013-06-21 09:30:00,89.0,89.03,88.27,88.38,311100.0,66.5852,66.6077,66.0391,66.1214,311100.0
2013-06-21 10:00:00,88.38,88.6,87.71,87.94,251700.0,66.1214,66.286,65.6201,65.7922,251700.0
2013-06-21 10:30:00,87.9,88.1,87.66,87.97,131300.0,65.7623,65.9119,65.5827,65.8146,131300.0
2013-06-21 11:00:00,88.01,88.14,87.35,87.4,117900.0,65.8446,65.9418,65.3508,65.3882,117900.0
2013-06-21 11:30:00,87.36,87.39,87.1,87.12,69500.0,65.3583,65.3807,65.1638,65.1787,69500.0
2013-06-21 12:00:00,87.12,87.17,86.95,87.02,69800.0,65.1787,65.2161,65.0515,65.1039,69800.0
2013-06-21 12:30:00,87.02,87.4,86.94,87.4,201500.0,65.1039,65.3882,65.044,65.3882,201500.0
2013-06-21 13:00:00,87.43,87.59,87.21,87.41,62400.0,65.4106,65.5303,65.246,65.3957,62400.0
2013-06-21 13:30:00,87.41,87.45,87.05,87.08,85800.0,65.3957,65.4256,65.1263,65.1488,85800.0
2013-06-21 14:00:00,87.09,87.26,87.05,87.11,72800.0,65.1563,65.2835,65.1263,65.1712,72800.0
2013-06-21 14:30:00,87.11,87.27,87.02,87.19,160700.0,65.1712,65.2909,65.1039,65.2311,160700.0
2013-06-21 15:00:00,87.2,87.52,87.16,87.48,201000.0,65.2386,65.478,65.2086,65.448,201000.0
2013-06-21 15:30:00,87.47,87.5,87.2,87.23,304200.0,65.4406,65.463,65.2386,65.261,304200.0
2013-06-24 09:30:00,84.52,84.7,84.02,84.19,418100.0,63.2335,63.3682,62.8595,62.9866,418100.0
2013-06-24 10:00:00,84.16,85.03,83.94,84.76,300800.0,62.9642,63.6151,62.7996,63.4131,300800.0
2013-06-24 10:30:00,84.72,85.73,84.72,85.13,305000.0,63.3832,64.1388,63.3832,63.6899,305000.0
2013-06-24 11:00:00,85.15,85.53,85.15,85.18,211500.0,63.7049,63.9892,63.7049,63.7273,211500.0
2013-06-24 11:30:00,85.18,85.72,85.18,85.65,149200.0,63.7273,64.1313,63.7273,64.0789,149200.0
2013-06-24 12:00:00,85.66,85.98,85.63,85.98,150300.0,64.0864,64.3258,64.064,64.3258,150300.0
2013-06-24 12:30:00,85.98,86.39,85.97,86.37,97800.0,64.3258,64.6326,64.3183,64.6176,97800.0
2013-06-24 13:00:00,86.36,86.77,86.22,86.71,106700.0,64.6101,64.9169,64.5054,64.872,106700.0
2013-06-24 13:30:00,86.71,87.11,86.71,87.1,93200.0,64.872,65.1712,64.872,65.1638,93200.0
2013-06-24 14:00:00,87.1,87.43,86.97,87.28,78700.0,65.1638,65.4106,65.0665,65.2984,78700.0
2013-06-24 14:30:00,87.28,87.32,86.87,86.87,118000.0,65.2984,65.3283,64.9917,64.9917,118000.0
2013-06-24 15:00:00,86.87,86.97,86.65,86.8,319700.0,64.9917,65.0665,64.8271,64.9393,319700.0
2013-06-24 15:30:00,86.81,87.04,86.56,86.65,361300.0,64.9468,65.1189,64.7598,64.8271,361300.0
2013-06-25 09:30:00,86.48,86.66,86.36,86.39,204800.0,64.6999,64.8346,64.6101,64.6326,204800.0
2013-06-25 10:00:00,86.38,86.62,86.09,86.51,178900.0,64.6251,64.8046,64.4081,64.7223,178900.0
2013-06-25 10:30:00,86.49,86.88,86.47,86.81,92000.0,64.7074,64.9992,64.6924,64.9468,92000.0
2013-06-25 11:00:00,86.78,87.23,86.75,87.1,145700.0,64.9243,65.261,64.9019,65.1638,145700.0
2013-06-25 11:30:00,87.08,87.2,86.91,87.07,65500.0,65.1488,65.2386,65.0216,65.1413,65500.0
2013-06-25 12:00:00,87.07,87.2,86.89,86.89,49400.0,65.1413,65.2386,65.0066,65.0066,49400.0
2013-06-25 12:30:00,86.91,87.01,86.86,86.98,26700.0,65.0216,65.0964,64.9842,65.074,26700.0
2013-06-25 13:00:00,87.0,87.16,87.0,87.07,37500.0,65.0889,65.2086,65.0889,65.1413,37500.0
2013-06-25 13:30:00,87.03,87.03,86.85,86.86,74300.0,65.1114,65.1114,64.9767,64.9842,74300.0
2013-06-25 14:00:00,86.86,86.96,86.83,86.87,64100.0,64.9842,65.059,64.9618,64.9917,64100.0
2013-06-25 14:30:00,86.83,87.22,86.83,87.07,35800.0,64.9618,65.2535,64.9618,65.1413,35800.0
2013-06-25 15:00:00,87.09,87.17,86.85,87.17,110800.0,65.1563,65.2161,64.9767,65.2161,110800.0
2013-06-25 15:30:00,87.18,87.37,86.92,86.92,175700.0,65.2236,65.3658,65.0291,65.0291,175700.0
2013-06-26 09:30:00,88.3,88.94,88.26,88.88,197900.0,66.0615,66.5403,66.0316,66.4955,197900.0
2013-06-26 10:00:00,88.89,89.37,88.83,89.11,204200.0,66.5029,66.862,66.458,66.6675,204200.0
2013-06-26 10:30:00,89.08,89.18,88.8,89.01,93400.0,66.6451,66.7199,66.4356,66.5927,93400.0
2013-06-26 11:00:00,89.01,89.03,88.69,88.82,91000.0,66.5927,66.6077,66.3533,66.4506,91000.0
2013-06-26 11:30:00,88.81,88.91,88.57,88.59,55100.0,66.4431,66.5179,66.2635,66.2785,55100.0
2013-06-26 12:00:00,88.59,88.63,88.38,88.45,83300.0,66.2785,66.3084,66.1214,66.1738,83300.0
2013-06-26 12:30:00,88.45,88.66,88.43,88.48,27400.0,66.1738,66.3309,66.1588,66.1962,27400.0
2013-06-26 13:00:00,88.48,88.68,88.47,88.62,38000.0,66.1962,66.3458,66.1887,66.3009,38000.0
2013-06-26 13:30:00,88.62,88.67,88.53,88.63,19800.0,66.3009,66.3383,66.2336,66.3084,19800.0
2013-06-26 14:00:00,88.62,88.7,88.48,88.51,81300.0,66.3009,66.3608,66.1962,66.2186,81300.0
2013-06-26 14:30:00,88.51,88.61,88.45,88.54,73900.0,66.2186,66.2935,66.1738,66.2411,73900.0
2013-06-26 15:00:00,88.56,88.71,88.49,88.55,148500.0,66.256,66.3683,66.2037,66.2486,148500.0
2013-06-26 15:30:00,88.55,88.82,88.53,88.65,404400.0,66.2486,66.4506,66.2336,66.3234,404400.0
2013-06-27 09:30:00,89.56,90.07,89.5,90.0,200700.0,67.0042,67.3858,66.9593,67.3334,200700.0
2013-06-27 10:00:00,90.04,90.53,89.91,90.53,216000.0,67.3633,67.7299,67.266,67.7299,216000.0
2013-06-27 10:30:00,90.51,90.9,90.42,90.44,200600.0,67.7149,68.0067,67.6476,67.6626,200600.0
2013-06-27 11:00:00,90.42,90.53,90.05,90.12,157800.0,67.6476,67.7299,67.3708,67.4232,157800.0
2013-06-27 11:30:00,90.13,90.25,89.98,90.18,92000.0,67.4306,67.5204,67.3184,67.468,92000.0
2013-06-27 12:00:00,90.18,90.18,89.93,90.0,84100.0,67.468,67.468,67.281,67.3334,84100.0
2013-06-27 12:30:00,90.0,90.1,89.95,90.04,77600.0,67.3334,67.4082,67.296,67.3633,77600.0
2013-06-27 13:00:00,90.05,90.17,89.95,89.97,64700.0,67.3708,67.4606,67.296,67.3109,64700.0
2013-06-27 13:30:00,90.0,90.26,89.97,90.02,41200.0,67.3334,67.5279,67.3109,67.3483,41200.0
2013-06-27 14:00:00,90.02,90.13,89.9,90.13,68500.0,67.3483,67.4306,67.2586,67.4306,68500.0
2013-06-27 14:30:00,90.14,90.23,90.03,90.12,40000.0,67.4381,67.5055,67.3558,67.4232,40000.0
2013-06-27 15:00:00,90.11,90.18,90.0,90.1,49600.0,67.4157,67.468,67.3334,67.4082,49600.0
2013-06-27 15:30:00,90.12,90.13,89.95,90.02,182400.0,67.4232,67.4306,67.296,67.3483,182400.0
2013-06-28 09:30:00,89.98,90.1,89.35,89.35,123400.0,67.3184,67.4082,66.8471,66.8471,123400.0
2013-06-28 10:00:00,89.37,89.65,89.24,89.45,142100.0,66.862,67.0715,66.7648,66.9219,142100.0
2013-06-28 10:30:00,89.47,89.72,89.44,89.68,166000.0,66.9369,67.1239,66.9144,67.094,166000.0
2013-06-28 11:00:00,89.68,89.85,89.08,89.11,209200.0,67.094,67.2212,66.6451,66.6675,209200.0
2013-06-28 11:30:00,89.15,89.29,88.9,89.27,139300.0,66.6975,66.8022,66.5104,66.7872,139300.0
2013-06-28 12:00:00,89.25,89.29,89.0,89.09,69100.0,66.7723,66.8022,66.5852,66.6526,69100.0
2013-06-28 12:30:00,89.08,89.21,89.0,89.1,68800.0,66.6451,66.7423,66.5852,66.66,68800.0
2013-06-28 13:00:00,89.1,90.02,89.08,89.76,210300.0,66.66,67.3483,66.6451,67.1538,210300.0
2013-06-28 13:30:00,89.77,90.37,89.76,90.12,239300.0,67.1613,67.6102,67.1538,67.4232,239300.0
2013-06-28 14:00:00,90.11,90.26,90.01,90.21,119700.0,67.4157,67.5279,67.3409,67.4905,119700.0
2013-06-28 14:30:00,90.22,90.68,90.18,90.57,173600.0,67.498,67.8421,67.468,67.7598,173600.0
2013-06-28 15:00:00,90.55,90.55,90.36,90.48,155900.0,67.7449,67.7449,67.6027,67.6925,155900.0
2013-06-28 15:30:00,90.48,90.56,90.26,90.26,255500.0,67.6925,67.7523,67.5279,67.5279,255500.0
2013-07-01 09:30:00,90.45,90.71,90.38,90.52,283900.0,67.67,67.8646,67.6177,67.7224,283900.0
2013-07-01 10:00:00,90.52,90.76,90.28,90.35,159800.0,67.7224,67.902,67.5429,67.5952,159800.0
2013-07-01 10:30:00,90.35,90.36,89.81,89.9,266800.0,67.5952,67.6027,67.1912,67.2586,266800.0
2013-07-01 11:00:00,89.9,90.3,89.78,90.22,211200.0,67.2586,67.5578,67.1688,67.498,211200.0
2013-07-01 11:30:00,90.22,90.4,90.16,90.38,149200.0,67.498,67.6326,67.4531,67.6177,149200.0
2013-07-01 12:00:00,90.4,90.41,89.93,90.08,70000.0,67.6326,67.6401,67.281,67.3932,70000.0
2013-07-01 12:30:00,90.12,90.42,90.1,90.4,261500.0,67.4232,67.6476,67.4082,67.6326,261500.0
2013-07-01 13:00:00,90.4,90.65,90.37,90.64,37800.0,67.6326,67.8197,67.6102,67.8122,37800.0
2013-07-01 13:30:00,90.64,90.7,90.53,90.55,66700.0,67.8122,67.8571,67.7299,67.7449,66700.0
2013-07-01 14:00:00,90.55,90.85,90.55,90.84,84200.0,67.7449,67.9693,67.7449,67.9618,84200.0
2013-07-01 14:30:00,90.85,90.89,90.73,90.86,90900.0,67.9693,67.9992,67.8795,67.9768,90900.0
2013-07-01 15:00:00,90.86,90.91,90.62,90.65,95800.0,67.9768,68.0142,67.7972,67.8197,95800.0
2013-07-01 15:30:00,90.64,90.88,90.59,90.83,433700.0,67.8122,67.9918,67.7748,67.9543,433700.0
2013-07-02 09:30:00,89.58,89.67,89.1,89.11,143500.0,67.0192,67.0865,66.66,66.6675,143500.0
2013-07-02 10:00:00,89.11,89.6,89.1,89.49,71600.0,66.6675,67.0341,66.66,66.9518,71600.0
2013-07-02 10:30:00,89.51,89.89,89.46,89.82,52600.0,66.9668,67.2511,66.9294,67.1987,52600.0
2013-07-02 11:00:00,89.81,89.83,89.59,89.82,85200.0,67.1912,67.2062,67.0266,67.1987,85200.0
2013-07-02 11:30:00,89.82,89.82,89.5,89.56,22600.0,67.1987,67.1987,66.9593,67.0042,22600.0
2013-07-02 12:00:00,89.55,89.72,89.38,89.71,26700.0,66.9967,67.1239,66.8695,67.1164,26700.0
2013-07-02 12:30:00,89.69,89.75,89.47,89.75,50400.0,67.1015,67.1463,66.9369,67.1463,50400.0
2013-07-02 13:00:00,89.75,89.86,89.72,89.83,68300.0,67.1463,67.2286,67.1239,67.2062,68300.0
2013-07-02 13:30:00,89.85,89.98,89.41,89.59,87300.0,67.2212,67.3184,66.892,67.0266,87300.0
2013-07-02 14:00:00,89.59,89.59,89.01,89.18,87100.0,67.0266,67.0266,66.5927,66.7199,87100.0
2013-07-02 14:30:00,89.18,89.33,88.97,89.23,57400.0,66.7199,66.8321,66.5628,66.7573,57400.0
2013-07-02 15:00:00,89.24,89.28,89.1,89.17,49300.0,66.7648,66.7947,66.66,66.7124,49300.0
2013-07-02 15:30:00,89.17,89.47,89.0,89.39,122000.0,66.7124,66.9369,66.5852,66.877,122000.0
2013-07-03 09:30:00,86.26,86.45,86.14,86.25,353400.0,64.5353,64.6775,64.4455,64.5278,353400.0
2013-07-03 10:00:00,86.25,86.57,86.06,86.57,236400.0,64.5278,64.7672,64.3857,64.7672,236400.0
2013-07-03 10:30:00,86.58,86.71,86.29,86.57,209600.0,64.7747,64.872,64.5578,64.7672,209600.0
2013-07-03 11:00:00,86.59,87.23,86.58,87.09,202700.0,64.7822,65.261,64.7747,65.1563,202700.0
2013-07-03 11:30:00,87.09,87.21,87.04,87.11,151400.0,65.1563,65.246,65.1189,65.1712,151400.0
2013-07-03 12:00:00,87.1,87.34,86.93,87.24,125200.0,65.1638,65.3433,65.0366,65.2685,125200.0
2013-07-03 12:30:00,87.25,87.5,87.12,87.46,226800.0,65.276,65.463,65.1787,65.4331,226800.0
2013-07-05 09:30:00,88.44,88.46,87.83,87.87,114000.0,66.1663,66.1812,65.7099,65.7398,114000.0
2013-07-05 10:00:00,87.83,87.92,87.01,87.18,120100.0,65.7099,65.7772,65.0964,65.2236,120100.0
2013-07-05 10:30:00,87.24,87.4,86.92,87.35,69900.0,65.2685,65.3882,65.0291,65.3508,69900.0
2013-07-05 11:00:00,87.35,87.57,87.23,87.27,101500.0,65.3508,65.5154,65.261,65.2909,101500.0
2013-07-05 11:30:00,87.28,87.65,87.15,87.65,51400.0,65.2984,65.5752,65.2012,65.5752,51400.0
2013-07-05 12:00:00,87.69,87.82,87.53,87.53,35800.0,65.6052,65.7024,65.4855,65.4855,35800.0
2013-07-05 12:30:00,87.57,87.61,87.52,87.56,25800.0,65.5154,65.5453,65.478,65.5079,25800.0
2013-07-05 13:00:00,87.53,87.69,87.51,87.52,34400.0,65.4855,65.6052,65.4705,65.478,34400.0
2013-07-05 13:30:00,87.53,87.62,87.45,87.49,39500.0,65.4855,65.5528,65.4256,65.4555,39500.0
2013-07-05 14:00:00,87.5,87.53,87.34,87.46,90300.0,65.463,65.4855,65.3433,65.4331,90300.0
2013-07-05 14:30:00,87.46,87.84,87.43,87.72,43800.0,65.4331,65.7174,65.4106,65.6276,43800.0
2013-07-05 15:00:00,87.79,87.82,87.55,87.59,68900.0,65.68,65.7024,65.5004,65.5303,68900.0
2013-07-05 15:30:00,87.59,88.0,87.59,87.97,124200.0,65.5303,65.8371,65.5303,65.8146,124200.0
2013-07-08 09:30:00,89.53,89.72,89.3,89.53,277200.0,66.9818,67.1239,66.8097,66.9818,277200.0
2013-07-08 10:00:00,89.53,89.86,89.5,89.76,95800.0,66.9818,67.2286,66.9593,67.1538,95800.0
2013-07-08 10:30:00,89.75,89.88,89.46,89.76,78300.0,67.1463,67.2436,66.9294,67.1538,78300.0
2013-07-08 11:00:00,89.75,89.76,89.34,89.45,108700.0,67.1463,67.1538,66.8396,66.9219,108700.0
2013-07-08 11:30:00,89.47,89.61,89.28,89.42,98500.0,66.9369,67.0416,66.7947,66.8995,98500.0
2013-07-08 12:00:00,89.42,89.61,89.33,89.6,66600.0,66.8995,67.0416,66.8321,67.0341,66600.0
2013-07-08 12:30:00,89.6,89.69,89.54,89.59,51700.0,67.0341,67.1015,66.9892,67.0266,51700.0
2013-07-08 13:00:00,89.58,89.69,89.54,89.62,41900.0,67.0192,67.1015,66.9892,67.0491,41900.0
2013-07-08 13:30:00,89.61,89.8,89.58,89.73,46400.0,67.0416,67.1838,67.0192,67.1314,46400.0
2013-07-08 14:00:00,89.74,89.84,89.64,89.77,72300.0,67.1389,67.2137,67.064,67.1613,72300.0
2013-07-08 14:30:00,89.78,89.8,89.66,89.72,56400.0,67.1688,67.1838,67.079,67.1239,56400.0
2013-07-08 15:00:00,89.73,89.78,89.65,89.7,80000.0,67.1314,67.1688,67.0715,67.1089,80000.0
2013-07-08 15:30:00,89.71,89.84,89.57,89.67,135700.0,67.1164,67.2137,67.0117,67.0865,135700.0
2013-07-09 09:30:00,90.61,90.68,90.24,90.44,136800.0,67.7898,67.8421,67.5129,67.6626,136800.0
2013-07-09 10:00:00,90.42,90.5,90.03,90.03,107400.0,67.6476,67.7075,67.3558,67.3558,107400.0
2013-07-09 10:30:00,90.03,90.27,89.93,90.05,25900.0,67.3558,67.5354,67.281,67.3708,25900.0
2013-07-09 11:00:00,90.04,90.09,89.81,89.81,37700.0,67.3633,67.4007,67.1912,67.1912,37700.0
2013-07-09 11:30:00,89.89,89.94,89.51,89.63,66000.0,67.2511,67.2885,66.9668,67.0566,66000.0
2013-07-09 12:00:00,89.67,89.88,89.66,89.72,55200.0,67.0865,67.2436,67.079,67.1239,55200.0
2013-07-09 12:30:00,89.74,90.13,89.74,90.12,24500.0,67.1389,67.4306,67.1389,67.4232,24500.0
2013-07-09 13:00:00,90.12,90.19,90.02,90.16,17300.0,67.4232,67.4755,67.3483,67.4531,17300.0
2013-07-09 13:30:00,90.15,90.18,90.04,90.15,35900.0,67.4456,67.468,67.3633,67.4456,35900.0
2013-07-09 14:00:00,90.17,90.35,90.14,90.29,37800.0,67.4606,67.5952,67.4381,67.5503,37800.0
2013-07-09 14:30:00,90.29,90.34,90.26,90.3,28500.0,67.5503,67.5878,67.5279,67.5578,28500.0
2013-07-09 15:00:00,90.28,90.33,90.17,90.2,57000.0,67.5429,67.5803,67.4606,67.483,57000.0
2013-07-09 15:30:00,90.2,90.23,90.02,90.02,139700.0,67.483,67.5055,67.3483,67.3483,139700.0
2013-07-10 09:30:00,90.67,90.85,90.31,90.59,98000.0,67.8346,67.9693,67.5653,67.7748,98000.0
2013-07-10 10:00:00,90.58,90.76,90.41,90.5,81100.0,67.7673,67.902,67.6401,67.7075,81100.0
2013-07-10 10:30:00,90.52,90.82,90.42,90.8,39900.0,67.7224,67.9469,67.6476,67.9319,39900.0
2013-07-10 11:00:00,90.83,90.94,90.53,90.75,43700.0,67.9543,68.0366,67.7299,67.8945,43700.0
2013-07-10 11:30:00,90.77,90.79,90.63,90.71,38300.0,67.9095,67.9244,67.8047,67.8646,38300.0
2013-07-10 12:00:00,90.68,90.73,90.36,90.36,52900.0,67.8421,67.8795,67.6027,67.6027,52900.0
2013-07-10 12:30:00,90.36,90.7,90.36,90.53,26600.0,67.6027,67.8571,67.6027,67.7299,26600.0
2013-07-10 13:00:00,90.57,90.71,90.48,90.6,38300.0,67.7598,67.8646,67.6925,67.7823,38300.0
2013-07-10 13:30:00,90.59,90.75,90.55,90.69,82500.0,67.7748,67.8945,67.7449,67.8496,82500.0
2013-07-10 14:00:00,90.69,91.19,90.61,90.87,122100.0,67.8496,68.2237,67.7898,67.9843,122100.0
2013-07-10 14:30:00,90.85,90.87,90.39,90.56,48600.0,67.9693,67.9843,67.6252,67.7523,48600.0
2013-07-10 15:00:00,90.59,91.05,90.56,90.98,52500.0,67.7748,68.1189,67.7523,68.0666,52500.0
2013-07-10 15:30:00,90.92,91.03,90.84,90.95,182000.0,68.0217,68.104,67.9618,68.0441,182000.0
2013-07-11 09:30:00,93.43,93.48,92.45,92.77,345300.0,69.8995,69.9369,69.1663,69.4058,345300.0
2013-07-11 10:00:00,92.78,93.15,92.6,93.14,224500.0,69.4132,69.6901,69.2786,69.6826,224500.0
2013-07-11 10:30:00,93.15,93.33,92.85,93.04,162200.0,69.6901,69.8247,69.4656,69.6078,162200.0
2013-07-11 11:00:00,93.04,93.15,92.85,93.14,53900.0,69.6078,69.6901,69.4656,69.6826,53900.0
2013-07-11 11:30:00,93.12,93.18,92.91,92.97,53700.0,69.6676,69.7125,69.5105,69.5554,53700.0
2013-07-11 12:00:00,92.97,92.99,92.69,92.69,39300.0,69.5554,69.5703,69.3459,69.3459,39300.0
2013-07-11 12:30:00,92.68,92.76,92.62,92.73,16400.0,69.3384,69.3983,69.2935,69.3758,16400.0
2013-07-11 13:00:00,92.73,92.81,92.58,92.58,30900.0,69.3758,69.4357,69.2636,69.2636,30900.0
2013-07-11 13:30:00,92.58,92.7,92.53,92.66,107800.0,69.2636,69.3534,69.2262,69.3235,107800.0
2013-07-11 14:00:00,92.66,92.74,92.56,92.7,123300.0,69.3235,69.3833,69.2486,69.3534,123300.0
2013-07-11 14:30:00,92.71,92.89,92.67,92.87,144300.0,69.3609,69.4955,69.3309,69.4806,144300.0
2013-07-11 15:00:00,92.86,92.93,92.65,92.9,182500.0,69.4731,69.5255,69.316,69.503,182500.0
2013-07-11 15:30:00,92.9,93.2,92.84,92.93,497500.0,69.503,69.7275,69.4581,69.5255,497500.0
2013-07-12 09:30:00,91.72,92.1,91.56,91.96,300800.0,68.6202,68.9045,68.5005,68.7998,300800.0
2013-07-12 10:00:00,91.96,91.98,91.49,91.54,224600.0,68.7998,68.8147,68.4481,68.4855,224600.0
2013-07-12 10:30:00,91.55,91.65,91.34,91.56,315200.0,68.493,68.5678,68.3359,68.5005,315200.0
2013-07-12 11:00:00,91.54,91.74,91.53,91.57,61800.0,68.4855,68.6352,68.4781,68.508,61800.0
2013-07-12 11:30:00,91.54,91.62,91.28,91.29,65300.0,68.4855,68.5454,68.291,68.2985,65300.0
2013-07-12 12:00:00,91.29,91.31,91.09,91.16,56100.0,68.2985,68.3135,68.1489,68.2012,56100.0
2013-07-12 12:30:00,91.17,91.31,91.02,91.29,64100.0,68.2087,68.3135,68.0965,68.2985,64100.0
2013-07-12 13:00:00,91.26,91.46,91.12,91.43,41800.0,68.2761,68.4257,68.1713,68.4032,41800.0
2013-07-12 13:30:00,91.43,91.72,91.42,91.65,82100.0,68.4032,68.6202,68.3958,68.5678,82100.0
2013-07-12 14:00:00,91.65,91.67,91.49,91.54,77300.0,68.5678,68.5828,68.4481,68.4855,77300.0
2013-07-12 14:30:00,91.54,91.55,91.36,91.37,191500.0,68.4855,68.493,68.3509,68.3583,191500.0
2013-07-12 15:00:00,91.37,91.52,91.26,91.39,127700.0,68.3583,68.4706,68.2761,68.3733,127700.0
2013-07-12 15:30:00,91.39,91.84,91.28,91.68,230900.0,68.3733,68.71,68.291,68.5903,230900.0
2013-07-15 09:30:00,92.33,92.44,91.99,92.07,270200.0,69.0766,69.1589,68.8222,68.8821,270200.0
2013-07-15 10:00:00,92.07,92.18,91.72,91.76,76100.0,68.8821,68.9643,68.6202,68.6501,76100.0
2013-07-15 10:30:00,91.76,92.07,91.75,91.93,38700.0,68.6501,68.8821,68.6426,68.7773,38700.0
2013-07-15 11:00:00,91.94,91.99,91.74,91.74,30100.0,68.7848,68.8222,68.6352,68.6352,30100.0
2013-07-15 11:30:00,91.77,91.99,91.73,91.99,50100.0,68.6576,68.8222,68.6277,68.8222,50100.0
2013-07-15 12:00:00,92.0,92.08,91.88,92.06,29200.0,68.8297,68.8895,68.7399,68.8746,29200.0
2013-07-15 12:30:00,92.07,92.08,91.77,91.9,36300.0,68.8821,68.8895,68.6576,68.7549,36300.0
2013-07-15 13:00:00,91.9,91.97,91.8,91.89,42000.0,68.7549,68.8072,68.6801,68.7474,42000.0
2013-07-15 13:30:00,91.95,92.0,91.79,91.94,30300.0,68.7923,68.8297,68.6726,68.7848,30300.0
2013-07-15 14:00:00,91.94,92.08,91.83,92.07,52700.0,68.7848,68.8895,68.7025,68.8821,52700.0
2013-07-15 14:30:00,92.04,92.05,91.93,91.98,24000.0,68.8596,68.8671,68.7773,68.8147,24000.0
2013-07-15 15:00:00,91.97,92.07,91.91,92.06,59300.0,68.8072,68.8821,68.7623,68.8746,59300.0
2013-07-15 15:30:00,92.06,92.06,91.89,91.95,136000.0,68.8746,68.8746,68.7474,68.7923,136000.0
2013-07-16 09:30:00,91.82,91.82,90.86,90.96,218500.0,68.695,68.695,67.9768,68.0516,218500.0
2013-07-16 10:00:00,90.95,91.7,90.87,91.35,133300.0,68.0441,68.6052,67.9843,68.3434,133300.0
2013-07-16 10:30:00,91.36,91.38,90.77,90.9,105300.0,68.3509,68.3658,67.9095,68.0067,105300.0
2013-07-16 11:00:00,90.92,91.17,90.89,91.04,124800.0,68.0217,68.2087,67.9992,68.1115,124800.0
2013-07-16 11:30:00,91.03,91.09,90.81,90.89,75400.0,68.104,68.1489,67.9394,67.9992,75400.0
2013-07-16 12:00:00,90.89,91.2,90.87,91.17,189400.0,67.9992,68.2312,67.9843,68.2087,189400.0
2013-07-16 12:30:00,91.17,91.24,91.03,91.16,216200.0,68.2087,68.2611,68.104,68.2012,216200.0
2013-07-16 13:00:00,91.14,91.23,91.02,91.23,82000.0,68.1863,68.2536,68.0965,68.2536,82000.0
2013-07-16 13:30:00,91.23,91.5,91.23,91.44,60400.0,68.2536,68.4556,68.2536,68.4107,60400.0
2013-07-16 14:00:00,91.43,91.57,91.43,91.48,44800.0,68.4032,68.508,68.4032,68.4406,44800.0
2013-07-16 14:30:00,91.47,91.6,91.4,91.51,192200.0,68.4332,68.5304,68.3808,68.4631,192200.0
2013-07-16 15:00:00,91.51,91.51,91.26,91.36,99700.0,68.4631,68.4631,68.2761,68.3509,99700.0
2013-07-16 15:30:00,91.36,91.85,91.36,91.81,163300.0,68.3509,68.7175,68.3509,68.6875,163300.0
2013-07-17 09:30:00,91.61,91.82,91.5,91.59,128400.0,68.5379,68.695,68.4556,68.5229,128400.0
2013-07-17 10:00:00,91.56,91.59,91.23,91.47,145300.0,68.5005,68.5229,68.2536,68.4332,145300.0
2013-07-17 10:30:00,91.45,91.51,90.72,90.83,152400.0,68.4182,68.4631,67.872,67.9543,152400.0
2013-07-17 11:00:00,90.84,91.09,90.48,90.52,137600.0,67.9618,68.1489,67.6925,67.7224,137600.0
2013-07-17 11:30:00,90.52,90.75,90.48,90.64,49500.0,67.7224,67.8945,67.6925,67.8122,49500.0
2013-07-17 12:00:00,90.66,90.78,90.57,90.68,30600.0,67.8272,67.9169,67.7598,67.8421,30600.0
2013-07-17 12:30:00,90.66,90.72,90.64,90.68,39000.0,67.8272,67.872,67.8122,67.8421,39000.0
2013-07-17 13:00:00,90.68,90.72,90.64,90.66,47700.0,67.8421,67.872,67.8122,67.8272,47700.0
2013-07-17 13:30:00,90.66,90.74,90.65,90.69,111000.0,67.8272,67.887,67.8197,67.8496,111000.0
2013-07-17 14:00:00,90.7,90.79,90.69,90.72,45000.0,67.8571,67.9244,67.8496,67.872,45000.0
2013-07-17 14:30:00,90.7,90.81,90.62,90.74,50900.0,67.8571,67.9394,67.7972,67.887,50900.0
2013-07-17 15:00:00,90.73,90.83,90.73,90.83,111800.0,67.8795,67.9543,67.8795,67.9543,111800.0
2013-07-17 15:30:00,90.83,90.88,90.7,90.79,169900.0,67.9543,67.9918,67.8571,67.9244,169900.0
2013-07-18 09:30:00,89.25,89.71,89.25,89.54,377900.0,66.7723,67.1164,66.7723,66.9892,377900.0
2013-07-18 10:00:00,89.51,89.55,89.3,89.3,139200.0,66.9668,66.9967,66.8097,66.8097,139200.0
2013-07-18 10:30:00,89.3,89.54,89.2,89.47,135900.0,66.8097,66.9892,66.7349,66.9369,135900.0
2013-07-18 11:00:00,89.45,89.58,89.27,89.33,151700.0,66.9219,67.0192,66.7872,66.8321,151700.0
2013-07-18 11:30:00,89.33,89.63,89.29,89.52,129100.0,66.8321,67.0566,66.8022,66.9743,129100.0
2013-07-18 12:00:00,89.5,89.6,89.37,89.53,117200.0,66.9593,67.0341,66.862,66.9818,117200.0
2013-07-18 12:30:00,89.52,89.58,89.47,89.55,49900.0,66.9743,67.0192,66.9369,66.9967,49900.0
2013-07-18 13:00:00,89.54,89.71,89.49,89.68,63000.0,66.9892,67.1164,66.9518,67.094,63000.0
2013-07-18 13:30:00,89.7,89.83,89.66,89.76,50600.0,67.1089,67.2062,67.079,67.1538,50600.0
2013-07-18 14:00:00,89.75,89.75,89.62,89.72,42300.0,67.1463,67.1463,67.0491,67.1239,42300.0
2013-07-18 14:30:00,89.72,89.73,89.62,89.73,48300.0,67.1239,67.1314,67.0491,67.1314,48300.0
2013-07-18 15:00:00,89.73,89.78,89.58,89.75,71600.0,67.1314,67.1688,67.0192,67.1463,71600.0
2013-07-18 15:30:00,89.73,89.74,89.44,89.64,245700.0,67.1314,67.1389,66.9144,67.064,245700.0
2013-07-19 09:30:00,89.26,89.4,88.79,88.83,223800.0,66.7798,66.8845,66.4281,66.458,223800.0
2013-07-19 10:00:00,88.86,89.18,88.81,89.13,122200.0,66.4805,66.7199,66.4431,66.6825,122200.0
2013-07-19 10:30:00,89.12,89.41,89.08,89.28,88200.0,66.675,66.892,66.6451,66.7947,88200.0
2013-07-19 11:00:00,89.28,89.64,89.22,89.52,78400.0,66.7947,67.064,66.7498,66.9743,78400.0
2013-07-19 11:30:00,89.51,89.75,89.45,89.69,53300.0,66.9668,67.1463,66.9219,67.1015,53300.0
2013-07-19 12:00:00,89.71,89.74,89.66,89.72,31300.0,67.1164,67.1389,67.079,67.1239,31300.0
2013-07-19 12:30:00,89.72,89.74,89.67,89.73,36800.0,67.1239,67.1389,67.0865,67.1314,36800.0
2013-07-19 13:00:00,89.72,89.82,89.65,89.66,26000.0,67.1239,67.1987,67.0715,67.079,26000.0
2013-07-19 13:30:00,89.66,89.78,89.64,89.69,30900.0,67.079,67.1688,67.064,67.1015,30900.0
2013-07-19 14:00:00,89.7,89.74,89.59,89.66,48900.0,67.1089,67.1389,67.0266,67.079,48900.0
2013-07-19 14:30:00,89.64,89.65,89.46,89.51,54300.0,67.064,67.0715,66.9294,66.9668,54300.0
2013-07-19 15:00:00,89.51,89.61,89.48,89.6,63600.0,66.9668,67.0416,66.9443,67.0341,63600.0
2013-07-19 15:30:00,89.6,89.63,89.4,89.43,194300.0,67.0341,67.0566,66.8845,66.9069,194300.0
2013-07-22 09:30:00,89.51,89.7,89.4,89.7,89000.0,66.9668,67.1089,66.8845,67.1089,89000.0
2013-07-22 10:00:00,89.68,89.79,89.5,89.71,83200.0,67.094,67.1763,66.9593,67.1164,83200.0
2013-07-22 10:30:00,89.73,89.74,89.45,89.5,49500.0,67.1314,67.1389,66.9219,66.9593,49500.0
2013-07-22 11:00:00,89.48,89.62,89.44,89.53,69700.0,66.9443,67.0491,66.9144,66.9818,69700.0
2013-07-22 11:30:00,89.53,89.72,89.52,89.66,89600.0,66.9818,67.1239,66.9743,67.079,89600.0
2013-07-22 12:00:00,89.64,89.8,89.64,89.76,51000.0,67.064,67.1838,67.064,67.1538,51000.0
2013-07-22 12:30:00,89.76,89.76,89.71,89.71,29600.0,67.1538,67.1538,67.1164,67.1164,29600.0
2013-07-22 13:00:00,89.7,89.76,89.69,89.76,19700.0,67.1089,67.1538,67.1015,67.1538,19700.0
2013-07-22 13:30:00,89.75,89.75,89.67,89.71,107900.0,67.1463,67.1463,67.0865,67.1164,107900.0
2013-07-22 14:00:00,89.71,89.75,89.57,89.61,60300.0,67.1164,67.1463,67.0117,67.0416,60300.0
2013-07-22 14:30:00,89.6,89.65,89.55,89.64,58500.0,67.0341,67.0715,66.9967,67.064,58500.0
2013-07-22 15:00:00,89.64,89.66,89.45,89.5,59700.0,67.064,67.079,66.9219,66.9593,59700.0
2013-07-22 15:30:00,89.52,89.53,89.21,89.21,202700.0,66.9743,66.9818,66.7423,66.7423,202700.0
2013-07-23 09:30:00,88.79,89.01,88.79,88.87,221100.0,66.4281,66.5927,66.4281,66.488,221100.0
2013-07-23 10:00:00,88.88,88.98,88.63,88.65,250300.0,66.4955,66.5703,66.3084,66.3234,250300.0
2013-07-23 10:30:00,88.64,88.67,88.19,88.2,142700.0,66.3159,66.3383,65.9792,65.9867,142700.0
2013-07-23 11:00:00,88.2,88.64,88.16,88.32,119100.0,65.9867,66.3159,65.9568,66.0765,119100.0
2013-07-23 11:30:00,88.4,88.45,88.28,88.42,63000.0,66.1363,66.1738,66.0466,66.1513,63000.0
2013-07-23 12:00:00,88.43,88.44,88.31,88.37,58800.0,66.1588,66.1663,66.069,66.1139,58800.0
2013-07-23 12:30:00,88.38,88.51,88.3,88.42,90300.0,66.1214,66.2186,66.0615,66.1513,90300.0
2013-07-23 13:00:00,88.42,88.52,88.39,88.47,63200.0,66.1513,66.2261,66.1289,66.1887,63200.0
2013-07-23 13:30:00,88.47,88.56,88.42,88.47,157300.0,66.1887,66.256,66.1513,66.1887,157300.0
2013-07-23 14:00:00,88.47,88.7,88.46,88.62,205600.0,66.1887,66.3608,66.1812,66.3009,205600.0
2013-07-23 14:30:00,88.61,88.68,88.51,88.65,172400.0,66.2935,66.3458,66.2186,66.3234,172400.0
2013-07-23 15:00:00,88.65,88.7,88.55,88.56,241000.0,66.3234,66.3608,66.2486,66.256,241000.0
2013-07-23 15:30:00,88.56,88.59,88.36,88.54,277900.0,66.256,66.2785,66.1064,66.2411,277900.0
2013-07-24 09:30:00,89.35,89.39,88.97,89.3,248200.0,66.8471,66.877,66.5628,66.8097,248200.0
2013-07-24 10:00:00,89.29,89.38,89.04,89.26,190100.0,66.8022,66.8695,66.6152,66.7798,190100.0
2013-07-24 10:30:00,89.27,89.56,89.18,89.42,202700.0,66.7872,67.0042,66.7199,66.8995,202700.0
2013-07-24 11:00:00,89.43,89.53,89.29,89.39,111900.0,66.9069,66.9818,66.8022,66.877,111900.0
2013-07-24 11:30:00,89.42,89.43,89.27,89.31,74000.0,66.8995,66.9069,66.7872,66.8172,74000.0
2013-07-24 12:00:00,89.31,89.37,89.23,89.23,72500.0,66.8172,66.862,66.7573,66.7573,72500.0
2013-07-24 12:30:00,89.22,89.3,89.1,89.14,101900.0,66.7498,66.8097,66.66,66.69,101900.0
2013-07-24 13:00:00,89.15,89.18,88.84,88.96,184400.0,66.6975,66.7199,66.4655,66.5553,184400.0
2013-07-24 13:30:00,88.97,89.08,88.91,89.05,95100.0,66.5628,66.6451,66.5179,66.6226,95100.0
2013-07-24 14:00:00,89.04,89.16,89.03,89.11,76500.0,66.6152,66.7049,66.6077,66.6675,76500.0
2013-07-24 14:30:00,89.13,89.28,89.11,89.24,45200.0,66.6825,66.7947,66.6675,66.7648,45200.0
2013-07-24 15:00:00,89.24,89.32,89.17,89.3,74600.0,66.7648,66.8246,66.7124,66.8097,74600.0
2013-07-24 15:30:00,89.3,89.51,89.27,89.35,160400.0,66.8097,66.9668,66.7872,66.8471,160400.0
2013-07-25 09:30:00,88.02,88.2,87.99,88.01,153700.0,65.852,65.9867,65.8296,65.8446,153700.0
2013-07-25 10:00:00,88.02,88.09,87.83,87.96,181400.0,65.852,65.9044,65.7099,65.8072,181400.0
2013-07-25 10:30:00,87.97,88.08,87.86,87.98,118700.0,65.8146,65.8969,65.7323,65.8221,118700.0
2013-07-25 11:00:00,87.99,88.04,87.88,88.03,78100.0,65.8296,65.867,65.7473,65.8595,78100.0
2013-07-25 11:30:00,88.03,88.35,87.98,88.26,43000.0,65.8595,66.0989,65.8221,66.0316,43000.0
2013-07-25 12:00:00,88.27,88.54,88.26,88.33,47800.0,66.0391,66.2411,66.0316,66.084,47800.0
2013-07-25 12:30:00,88.34,88.49,88.3,88.32,52000.0,66.0915,66.2037,66.0615,66.0765,52000.0
2013-07-25 13:00:00,88.3,88.59,88.3,88.58,56500.0,66.0615,66.2785,66.0615,66.271,56500.0
2013-07-25 13:30:00,88.59,88.69,88.56,88.62,26700.0,66.2785,66.3533,66.256,66.3009,26700.0
2013-07-25 14:00:00,88.64,88.72,88.61,88.65,40700.0,66.3159,66.3758,66.2935,66.3234,40700.0
2013-07-25 14:30:00,88.64,88.8,88.64,88.68,82000.0,66.3159,66.4356,66.3159,66.3458,82000.0
2013-07-25 15:00:00,88.69,88.93,88.61,88.75,100100.0,66.3533,66.5329,66.2935,66.3982,100100.0
2013-07-25 15:30:00,88.75,88.97,88.71,88.93,193500.0,66.3982,66.5628,66.3683,66.5329,193500.0
2013-07-26 09:30:00,88.07,88.98,88.07,88.98,207900.0,65.8895,66.5703,65.8895,66.5703,207900.0
2013-07-26 10:00:00,88.99,89.16,88.72,88.76,87200.0,66.5778,66.7049,66.3758,66.4057,87200.0
2013-07-26 10:30:00,88.76,88.77,88.1,88.13,79600.0,66.4057,66.4132,65.9119,65.9343,79600.0
2013-07-26 11:00:00,88.09,88.75,88.05,88.71,50000.0,65.9044,66.3982,65.8745,66.3683,50000.0
2013-07-26 11:30:00,88.69,88.75,88.54,88.65,48600.0,66.3533,66.3982,66.2411,66.3234,48600.0
2013-07-26 12:00:00,88.65,88.9,88.63,88.9,32500.0,66.3234,66.5104,66.3084,66.5104,32500.0
2013-07-26 12:30:00,88.89,88.93,88.77,88.8,33500.0,66.5029,66.5329,66.4132,66.4356,33500.0
2013-07-26 13:00:00,88.8,89.09,88.79,89.09,32900.0,66.4356,66.6526,66.4281,66.6526,32900.0
2013-07-26 13:30:00,89.08,89.17,89.02,89.11,43200.0,66.6451,66.7124,66.6002,66.6675,43200.0
2013-07-26 14:00:00,89.1,89.25,89.07,89.11,44100.0,66.66,66.7723,66.6376,66.6675,44100.0
2013-07-26 14:30:00,89.1,89.24,89.1,89.14,40400.0,66.66,66.7648,66.66,66.69,40400.0
2013-07-26 15:00:00,89.14,89.3,89.12,89.25,86900.0,66.69,66.8097,66.675,66.7723,86900.0
2013-07-26 15:30:00,89.25,89.39,89.25,89.34,203700.0,66.7723,66.877,66.7723,66.8396,203700.0
2013-07-29 09:30:00,88.61,89.07,88.58,88.79,191700.0,66.2935,66.6376,66.271,66.4281,191700.0
2013-07-29 10:00:00,88.78,88.9,88.62,88.89,146600.0,66.4206,66.5104,66.3009,66.5029,146600.0
2013-07-29 10:30:00,88.86,89.26,88.75,89.22,94800.0,66.4805,66.7798,66.3982,66.7498,94800.0
2013-07-29 11:00:00,89.21,89.22,88.6,88.66,44000.0,66.7423,66.7498,66.286,66.3309,44000.0
2013-07-29 11:30:00,88.69,89.0,88.66,88.99,36700.0,66.3533,66.5852,66.3309,66.5778,36700.0
2013-07-29 12:00:00,89.0,89.0,88.74,88.87,22000.0,66.5852,66.5852,66.3907,66.488,22000.0
2013-07-29 12:30:00,88.87,88.89,88.74,88.8,23000.0,66.488,66.5029,66.3907,66.4356,23000.0
2013-07-29 13:00:00,88.78,88.92,88.77,88.8,15500.0,66.4206,66.5254,66.4132,66.4356,15500.0
2013-07-29 13:30:00,88.8,88.8,88.63,88.66,35100.0,66.4356,66.4356,66.3084,66.3309,35100.0
2013-07-29 14:00:00,88.68,88.74,88.65,88.68,27100.0,66.3458,66.3907,66.3234,66.3458,27100.0
2013-07-29 14:30:00,88.67,88.76,88.67,88.74,28000.0,66.3383,66.4057,66.3383,66.3907,28000.0
2013-07-29 15:00:00,88.75,88.96,88.71,88.95,61600.0,66.3982,66.5553,66.3683,66.5478,61600.0
2013-07-29 15:30:00,88.95,89.01,88.74,88.8,128200.0,66.5478,66.5927,66.3907,66.4356,128200.0
2013-07-30 09:30:00,90.73,90.83,90.46,90.49,248400.0,67.8795,67.9543,67.6775,67.7,248400.0
2013-07-30 10:00:00,90.48,90.52,89.86,89.88,137700.0,67.6925,67.7224,67.2286,67.2436,137700.0
2013-07-30 10:30:00,89.88,89.99,89.83,89.9,114000.0,67.2436,67.3259,67.2062,67.2586,114000.0
2013-07-30 11:00:00,89.92,90.01,89.83,89.87,97400.0,67.2735,67.3409,67.2062,67.2361,97400.0
2013-07-30 11:30:00,89.88,89.9,89.71,89.87,84400.0,67.2436,67.2586,67.1164,67.2361,84400.0
2013-07-30 12:00:00,89.86,89.89,89.65,89.89,59800.0,67.2286,67.2511,67.0715,67.2511,59800.0
2013-07-30 12:30:00,89.88,90.01,89.78,90.01,42100.0,67.2436,67.3409,67.1688,67.3409,42100.0
2013-07-30 13:00:00,90.03,90.19,90.0,90.04,45100.0,67.3558,67.4755,67.3334,67.3633,45100.0
2013-07-30 13:30:00,90.05,90.05,89.88,90.02,38000.0,67.3708,67.3708,67.2436,67.3483,38000.0
2013-07-30 14:00:00,89.99,90.03,89.92,90.02,58900.0,67.3259,67.3558,67.2735,67.3483,58900.0
2013-07-30 14:30:00,90.02,90.02,89.93,89.96,66900.0,67.3483,67.3483,67.281,67.3035,66900.0
2013-07-30 15:00:00,89.97,90.02,89.91,89.99,113700.0,67.3109,67.3483,67.266,67.3259,113700.0
2013-07-30 15:30:00,89.99,90.05,89.95,89.95,191600.0,67.3259,67.3708,67.296,67.296,191600.0
2013-07-31 09:30:00,95.87,96.84,95.62,96.38,925500.0,71.725,72.4507,71.538,72.1066,925500.0
2013-07-31 10:00:00,96.38,96.45,95.43,95.47,557900.0,72.1066,72.1589,71.3958,71.4258,557900.0
2013-07-31 10:30:00,95.47,96.2,95.18,96.07,548500.0,71.4258,71.9719,71.2088,71.8746,548500.0
2013-07-31 11:00:00,96.08,96.18,95.8,95.82,234300.0,71.8821,71.9569,71.6726,71.6876,234300.0
2013-07-31 11:30:00,95.88,96.02,95.72,95.78,220900.0,71.7325,71.8372,71.6128,71.6577,220900.0
2013-07-31 12:00:00,95.78,95.85,95.67,95.7,97400.0,71.6577,71.7101,71.5754,71.5978,97400.0
2013-07-31 12:30:00,95.69,95.71,95.44,95.49,111500.0,71.5903,71.6053,71.4033,71.4407,111500.0
2013-07-31 13:00:00,95.5,95.68,95.39,95.53,105800.0,71.4482,71.5829,71.3659,71.4706,105800.0
2013-07-31 13:30:00,95.52,95.61,95.34,95.47,131800.0,71.4632,71.5305,71.3285,71.4258,131800.0
2013-07-31 14:00:00,95.48,95.82,95.47,95.63,124300.0,71.4332,71.6876,71.4258,71.5455,124300.0
2013-07-31 14:30:00,95.64,95.92,95.62,95.88,193300.0,71.5529,71.7624,71.538,71.7325,193300.0
2013-07-31 15:00:00,95.89,95.91,95.72,95.87,217200.0,71.74,71.7549,71.6128,71.725,217200.0
2013-07-31 15:30:00,95.87,95.88,95.4,95.7,586900.0,71.725,71.7325,71.3734,71.5978,586900.0
2013-08-01 09:30:00,97.39,97.63,97.13,97.41,348600.0,72.8622,73.0418,72.6677,72.8772,348600.0
2013-08-01 10:00:00,97.35,98.09,97.32,97.84,283400.0,72.8323,73.3859,72.8098,73.1989,283400.0
2013-08-01 10:30:00,97.84,98.03,97.6,97.9,278000.0,73.1989,73.341,73.0193,73.2438,278000.0
2013-08-01 11:00:00,97.89,97.89,97.24,97.31,192600.0,73.2363,73.2363,72.75,72.8023,192600.0
2013-08-01 11:30:00,97.32,97.81,97.2,97.77,115200.0,72.8098,73.1764,72.7201,73.1465,115200.0
2013-08-01 12:00:00,97.76,97.99,97.73,97.97,80500.0,73.139,73.3111,73.1166,73.2961,80500.0
2013-08-01 12:30:00,97.97,97.98,97.48,97.48,78600.0,73.2961,73.3036,72.9295,72.9295,78600.0
2013-08-01 13:00:00,97.51,97.55,97.31,97.55,102400.0,72.952,72.9819,72.8023,72.9819,102400.0
2013-08-01 13:30:00,97.56,97.75,97.51,97.73,56100.0,72.9894,73.1315,72.952,73.1166,56100.0
2013-08-01 14:00:00,97.72,97.82,97.67,97.69,47200.0,73.1091,73.1839,73.0717,73.0866,47200.0
2013-08-01 14:30:00,97.7,97.83,97.69,97.8,76300.0,73.0941,73.1914,73.0866,73.1689,76300.0
2013-08-01 15:00:00,97.79,97.95,97.77,97.91,119500.0,73.1615,73.2812,73.1465,73.2512,119500.0
2013-08-01 15:30:00,97.9,98.04,97.72,97.92,181900.0,73.2438,73.3485,73.1091,73.2587,181900.0
2013-08-02 09:30:00,98.54,98.59,97.98,98.16,172300.0,73.7226,73.76,73.3036,73.4383,172300.0
2013-08-02 10:00:00,98.18,98.38,97.97,98.37,87700.0,73.4532,73.6029,73.2961,73.5954,87700.0
2013-08-02 10:30:00,98.38,98.5,97.88,97.89,79200.0,73.6029,73.6926,73.2288,73.2363,79200.0
2013-08-02 11:00:00,97.9,98.2,97.77,98.19,49400.0,73.2438,73.4682,73.1465,73.4607,49400.0
2013-08-02 11:30:00,98.15,98.37,98.0,98.06,52600.0,73.4308,73.5954,73.3186,73.3635,52600.0
2013-08-02 12:00:00,98.08,98.13,97.96,97.97,21000.0,73.3784,73.4158,73.2886,73.2961,21000.0
2013-08-02 12:30:00,97.95,98.29,97.95,98.29,41100.0,73.2812,73.5355,73.2812,73.5355,41100.0
2013-08-02 13:00:00,98.27,98.27,98.13,98.13,48500.0,73.5206,73.5206,73.4158,73.4158,48500.0
2013-08-02 13:30:00,98.14,98.14,98.05,98.1,25600.0,73.4233,73.4233,73.356,73.3934,25600.0
2013-08-02 14:00:00,98.1,98.14,97.98,98.04,74900.0,73.3934,73.4233,73.3036,73.3485,74900.0
2013-08-02 14:30:00,98.05,98.13,98.03,98.06,54700.0,73.356,73.4158,73.341,73.3635,54700.0
2013-08-02 15:00:00,98.06,98.08,97.99,98.05,82700.0,73.3635,73.3784,73.3111,73.356,82700.0
2013-08-02 15:30:00,98.05,98.18,98.04,98.16,106000.0,73.356,73.4532,73.3485,73.4383,106000.0
2013-08-05 09:30:00,97.96,98.15,97.49,97.56,107900.0,73.2886,73.4308,72.937,72.9894,107900.0
2013-08-05 10:00:00,97.64,98.32,97.56,98.25,93600.0,73.0492,73.558,72.9894,73.5056,93600.0
2013-08-05 10:30:00,98.26,98.37,98.17,98.32,41300.0,73.5131,73.5954,73.4458,73.558,41300.0
2013-08-05 11:00:00,98.35,98.4,98.08,98.31,51400.0,73.5804,73.6178,73.3784,73.5505,51400.0
2013-08-05 11:30:00,98.33,98.33,98.21,98.29,20000.0,73.5655,73.5655,73.4757,73.5355,20000.0
2013-08-05 12:00:00,98.29,98.43,98.27,98.43,24500.0,73.5355,73.6403,73.5206,73.6403,24500.0
2013-08-05 12:30:00,98.42,98.49,98.33,98.37,36600.0,73.6328,73.6852,73.5655,73.5954,36600.0
2013-08-05 13:00:00,98.4,98.46,98.33,98.44,23500.0,73.6178,73.6627,73.5655,73.6478,23500.0
2013-08-05 13:30:00,98.45,98.45,98.33,98.38,27400.0,73.6552,73.6552,73.5655,73.6029,27400.0
2013-08-05 14:00:00,98.37,98.42,98.28,98.31,51500.0,73.5954,73.6328,73.5281,73.5505,51500.0
2013-08-05 14:30:00,98.31,98.44,98.31,98.4,28900.0,73.5505,73.6478,73.5505,73.6178,28900.0
2013-08-05 15:00:00,98.37,98.38,98.26,98.36,43600.0,73.5954,73.6029,73.5131,73.5879,43600.0
2013-08-05 15:30:00,98.36,98.4,98.08,98.25,142800.0,73.5879,73.6178,73.3784,73.5056,142800.0
2013-08-06 09:30:00,98.99,99.15,98.77,98.77,204200.0,74.0592,74.1789,73.8946,73.8946,204200.0
2013-08-06 10:00:00,98.77,98.9,98.49,98.64,190500.0,73.8946,73.9919,73.6852,73.7974,190500.0
2013-08-06 10:30:00,98.62,98.63,98.2,98.27,80900.0,73.7824,73.7899,73.4682,73.5206,80900.0
2013-08-06 11:00:00,98.28,98.56,98.19,98.5,79900.0,73.5281,73.7375,73.4607,73.6926,79900.0
2013-08-06 11:30:00,98.5,98.58,98.42,98.49,24800.0,73.6926,73.7525,73.6328,73.6852,24800.0
2013-08-06 12:00:00,98.52,98.54,98.41,98.51,45900.0,73.7076,73.7226,73.6253,73.7001,45900.0
2013-08-06 12:30:00,98.53,98.69,98.51,98.67,65000.0,73.7151,73.8348,73.7001,73.8198,65000.0
2013-08-06 13:00:00,98.67,98.8,98.54,98.54,40400.0,73.8198,73.9171,73.7226,73.7226,40400.0
2013-08-06 13:30:00,98.53,98.6,98.46,98.48,29300.0,73.7151,73.7675,73.6627,73.6777,29300.0
2013-08-06 14:00:00,98.47,98.54,98.47,98.53,31300.0,73.6702,73.7226,73.6702,73.7151,31300.0
2013-08-06 14:30:00,98.54,98.58,98.39,98.54,43100.0,73.7226,73.7525,73.6104,73.7226,43100.0
2013-08-06 15:00:00,98.53,98.57,98.31,98.31,29800.0,73.7151,73.745,73.5505,73.5505,29800.0
2013-08-06 15:30:00,98.32,98.42,98.23,98.42,76600.0,73.558,73.6328,73.4906,73.6328,76600.0
2013-08-07 09:30:00,99.23,99.3,98.75,98.83,161200.0,74.2388,74.2912,73.8797,73.9395,161200.0
2013-08-07 10:00:00,98.81,98.87,98.65,98.77,134200.0,73.9246,73.9695,73.8049,73.8946,134200.0
2013-08-07 10:30:00,98.75,98.84,98.55,98.8,63700.0,73.8797,73.947,73.7301,73.9171,63700.0
2013-08-07 11:00:00,98.77,98.88,98.63,98.65,53400.0,73.8946,73.9769,73.7899,73.8049,53400.0
2013-08-07 11:30:00,98.65,98.83,98.63,98.68,55100.0,73.8049,73.9395,73.7899,73.8273,55100.0
2013-08-07 12:00:00,98.68,98.68,98.55,98.58,26700.0,73.8273,73.8273,73.7301,73.7525,26700.0
2013-08-07 12:30:00,98.61,98.67,98.54,98.62,37400.0,73.7749,73.8198,73.7226,73.7824,37400.0
2013-08-07 13:00:00,98.65,98.84,98.6,98.82,56200.0,73.8049,73.947,73.7675,73.9321,56200.0
2013-08-07 13:30:00,98.81,99.05,98.81,99.03,76500.0,73.9246,74.1041,73.9246,74.0892,76500.0
2013-08-07 14:00:00,99.02,99.08,98.88,98.91,151700.0,74.0817,74.1266,73.9769,73.9994,151700.0
2013-08-07 14:30:00,98.9,99.03,98.88,99.03,75400.0,73.9919,74.0892,73.9769,74.0892,75400.0
2013-08-07 15:00:00,99.03,99.08,98.89,98.93,102800.0,74.0892,74.1266,73.9844,74.0144,102800.0
2013-08-07 15:30:00,98.93,99.02,98.83,99.01,136100.0,74.0144,74.0817,73.9395,74.0742,136100.0
2013-08-08 09:30:00,99.72,99.91,99.44,99.8,130200.0,74.6054,74.7475,74.3959,74.6652,130200.0
2013-08-08 10:00:00,99.81,100.04,99.72,100.03,176600.0,74.6727,74.8448,74.6054,74.8373,176600.0
2013-08-08 10:30:00,100.01,100.03,99.9,99.97,193500.0,74.8224,74.8373,74.7401,74.7924,193500.0
2013-08-08 11:00:00,99.96,100.05,99.95,100.04,139000.0,74.7849,74.8523,74.7775,74.8448,139000.0
2013-08-08 11:30:00,100.05,100.87,100.03,100.85,195200.0,74.8523,75.4658,74.8373,75.4508,195200.0
2013-08-08 12:00:00,100.85,100.88,100.67,100.87,68800.0,75.4508,75.4732,75.3161,75.4658,68800.0
2013-08-08 12:30:00,100.87,100.87,100.6,100.69,70500.0,75.4658,75.4658,75.2638,75.3311,70500.0
2013-08-08 13:00:00,100.69,101.01,100.63,101.0,93400.0,75.3311,75.5705,75.2862,75.563,93400.0
2013-08-08 13:30:00,101.0,101.01,100.9,100.96,53600.0,75.563,75.5705,75.4882,75.5331,53600.0
2013-08-08 14:00:00,100.95,101.03,100.81,101.02,158700.0,75.5256,75.5855,75.4209,75.578,158700.0
2013-08-08 14:30:00,101.03,101.03,100.96,100.97,124600.0,75.5855,75.5855,75.5331,75.5406,124600.0
2013-08-08 15:00:00,100.98,101.05,100.94,100.98,192000.0,75.5481,75.6004,75.5181,75.5481,192000.0
2013-08-08 15:30:00,100.97,101.02,100.83,101.0,237600.0,75.5406,75.578,75.4358,75.563,237600.0
2013-08-09 09:30:00,99.86,100.09,99.8,100.06,157300.0,74.7101,74.8822,74.6652,74.8598,157300.0
2013-08-09 10:00:00,100.04,100.34,99.91,100.01,80300.0,74.8448,75.0692,74.7475,74.8224,80300.0
2013-08-09 10:30:00,99.98,100.01,99.72,99.72,75500.0,74.7999,74.8224,74.6054,74.6054,75500.0
2013-08-09 11:00:00,99.73,99.77,99.23,99.32,85400.0,74.6129,74.6428,74.2388,74.3061,85400.0
2013-08-09 11:30:00,99.34,99.63,99.29,99.6,42400.0,74.3211,74.5381,74.2837,74.5156,42400.0
2013-08-09 12:00:00,99.62,99.69,99.47,99.57,41600.0,74.5306,74.5829,74.4184,74.4932,41600.0
2013-08-09 12:30:00,99.56,99.67,99.48,99.48,30900.0,74.4857,74.568,74.4258,74.4258,30900.0
2013-08-09 13:00:00,99.48,99.59,99.38,99.53,19900.0,74.4258,74.5081,74.351,74.4632,19900.0
2013-08-09 13:30:00,99.53,99.56,99.33,99.33,26800.0,74.4632,74.4857,74.3136,74.3136,26800.0
2013-08-09 14:00:00,99.33,99.45,99.2,99.43,55800.0,74.3136,74.4034,74.2164,74.3884,55800.0
2013-08-09 14:30:00,99.43,99.43,99.1,99.21,92500.0,74.3884,74.3884,74.1415,74.2238,92500.0
2013-08-09 15:00:00,99.2,99.33,99.16,99.21,79500.0,74.2164,74.3136,74.1864,74.2238,79500.0
2013-08-09 15:30:00,99.22,99.39,99.1,99.37,156600.0,74.2313,74.3585,74.1415,74.3435,156600.0
2013-08-12 09:30:00,99.2,99.76,99.2,99.7,142200.0,74.2164,74.6353,74.2164,74.5904,142200.0
2013-08-12 10:00:00,99.74,99.93,99.59,99.72,73200.0,74.6204,74.7625,74.5081,74.6054,73200.0
2013-08-12 10:30:00,99.71,99.87,99.56,99.62,97700.0,74.5979,74.7176,74.4857,74.5306,97700.0
2013-08-12 11:00:00,99.6,99.85,99.41,99.8,71600.0,74.5156,74.7026,74.3735,74.6652,71600.0
2013-08-12 11:30:00,99.82,100.07,99.75,99.92,44100.0,74.6802,74.8672,74.6278,74.755,44100.0
2013-08-12 12:00:00,99.93,100.02,99.86,99.95,17000.0,74.7625,74.8298,74.7101,74.7775,17000.0
2013-08-12 12:30:00,99.92,100.02,99.82,99.82,21000.0,74.755,74.8298,74.6802,74.6802,21000.0
2013-08-12 13:00:00,99.8,99.84,99.62,99.73,91700.0,74.6652,74.6952,74.5306,74.6129,91700.0
2013-08-12 13:30:00,99.72,99.87,99.57,99.72,110000.0,74.6054,74.7176,74.4932,74.6054,110000.0
2013-08-12 14:00:00,99.71,99.75,99.6,99.69,20900.0,74.5979,74.6278,74.5156,74.5829,20900.0
2013-08-12 14:30:00,99.71,99.91,99.67,99.91,24300.0,74.5979,74.7475,74.568,74.7475,24300.0
2013-08-12 15:00:00,99.88,99.97,99.82,99.94,43100.0,74.7251,74.7924,74.6802,74.77,43100.0
2013-08-12 15:30:00,99.93,100.05,99.89,100.03,66500.0,74.7625,74.8523,74.7326,74.8373,66500.0
2013-08-13 09:30:00,99.9,99.99,99.58,99.61,61100.0,74.7401,74.8074,74.5006,74.5231,61100.0
2013-08-13 10:00:00,99.61,100.08,99.16,100.07,108700.0,74.5231,74.8747,74.1864,74.8672,108700.0
2013-08-13 10:30:00,100.09,100.24,99.77,100.0,21200.0,74.8822,74.9944,74.6428,74.8149,21200.0
2013-08-13 11:00:00,100.0,100.06,99.84,100.02,33800.0,74.8149,74.8598,74.6952,74.8298,33800.0
2013-08-13 11:30:00,100.03,100.16,99.96,100.0,63500.0,74.8373,74.9346,74.7849,74.8149,63500.0
2013-08-13 12:00:00,100.0,100.07,99.97,100.03,14800.0,74.8149,74.8672,74.7924,74.8373,14800.0
2013-08-13 12:30:00,100.1,100.22,100.07,100.18,8600.0,74.8897,74.9795,74.8672,74.9495,8600.0
2013-08-13 13:00:00,100.18,100.37,100.14,100.29,20100.0,74.9495,75.0917,74.9196,75.0318,20100.0
2013-08-13 13:30:00,100.3,100.39,100.1,100.21,17200.0,75.0393,75.1066,74.8897,74.972,17200.0
2013-08-13 14:00:00,100.22,100.28,100.09,100.24,58600.0,74.9795,75.0244,74.8822,74.9944,58600.0
2013-08-13 14:30:00,100.26,100.29,100.02,100.2,106200.0,75.0094,75.0318,74.8298,74.9645,106200.0
2013-08-13 15:00:00,100.15,100.34,100.12,100.2,86900.0,74.9271,75.0692,74.9046,74.9645,86900.0
2013-08-13 15:30:00,100.22,100.28,100.09,100.27,44100.0,74.9795,75.0244,74.8822,75.0169,44100.0
2013-08-14 09:30:00,100.06,100.31,99.69,99.7,94100.0,74.8598,75.0468,74.5829,74.5904,94100.0
2013-08-14 10:00:00,99.71,99.76,99.29,99.35,64200.0,74.5979,74.6353,74.2837,74.3286,64200.0
2013-08-14 10:30:00,99.37,99.47,99.3,99.38,52600.0,74.3435,74.4184,74.2912,74.351,52600.0
2013-08-14 11:00:00,99.37,99.5,99.19,99.26,233700.0,74.3435,74.4408,74.2089,74.2612,233700.0
2013-08-14 11:30:00,99.26,99.3,99.01,99.05,128300.0,74.2612,74.2912,74.0742,74.1041,128300.0
2013-08-14 12:00:00,99.08,99.09,98.88,99.04,75800.0,74.1266,74.1341,73.9769,74.0966,75800.0
2013-08-14 12:30:00,99.05,99.08,98.9,98.94,28500.0,74.1041,74.1266,73.9919,74.0218,28500.0
2013-08-14 13:00:00,98.93,99.06,98.91,99.01,68900.0,74.0144,74.1116,73.9994,74.0742,68900.0
2013-08-14 13:30:00,99.0,99.02,98.77,98.8,67200.0,74.0667,74.0817,73.8946,73.9171,67200.0
2013-08-14 14:00:00,98.8,98.93,98.8,98.82,81100.0,73.9171,74.0144,73.9171,73.9321,81100.0
2013-08-14 14:30:00,98.83,98.91,98.79,98.82,49200.0,73.9395,73.9994,73.9096,73.9321,49200.0
2013-08-14 15:00:00,98.81,98.95,98.79,98.83,76600.0,73.9246,74.0293,73.9096,73.9395,76600.0
2013-08-14 15:30:00,98.83,98.97,98.8,98.92,141100.0,73.9395,74.0443,73.9171,74.0069,141100.0
2013-08-15 09:30:00,97.19,97.6,97.19,97.36,123200.0,72.7126,73.0193,72.7126,72.8398,123200.0
2013-08-15 10:00:00,97.36,97.57,96.91,97.56,79900.0,72.8398,72.9969,72.5031,72.9894,79900.0
2013-08-15 10:30:00,97.55,97.6,97.18,97.58,49100.0,72.9819,73.0193,72.7051,73.0043,49100.0
2013-08-15 11:00:00,97.61,97.86,97.46,97.81,61000.0,73.0268,73.2138,72.9146,73.1764,61000.0
2013-08-15 11:30:00,97.83,98.2,97.83,98.05,110900.0,73.1914,73.4682,73.1914,73.356,110900.0
2013-08-15 12:00:00,98.06,98.28,98.0,98.28,83500.0,73.3635,73.5281,73.3186,73.5281,83500.0
2013-08-15 12:30:00,98.28,98.32,98.2,98.26,54800.0,73.5281,73.558,73.4682,73.5131,54800.0
2013-08-15 13:00:00,98.25,98.31,98.13,98.15,22300.0,73.5056,73.5505,73.4158,73.4308,22300.0
2013-08-15 13:30:00,98.17,98.32,98.15,98.23,42200.0,73.4458,73.558,73.4308,73.4906,42200.0
2013-08-15 14:00:00,98.23,98.3,98.07,98.16,29800.0,73.4906,73.543,73.3709,73.4383,29800.0
2013-08-15 14:30:00,98.17,98.33,98.13,98.15,34400.0,73.4458,73.5655,73.4158,73.4308,34400.0
2013-08-15 15:00:00,98.14,98.22,98.07,98.15,46500.0,73.4233,73.4832,73.3709,73.4308,46500.0
2013-08-15 15:30:00,98.12,98.16,98.04,98.09,134600.0,73.4084,73.4383,73.3485,73.3859,134600.0
2013-08-16 09:30:00,98.41,98.41,97.92,98.16,72100.0,73.6253,73.6253,73.2587,73.4383,72100.0
2013-08-16 10:00:00,98.13,98.13,97.88,97.99,48500.0,73.4158,73.4158,73.2288,73.3111,48500.0
2013-08-16 10:30:00,97.99,98.39,97.99,98.34,65000.0,73.3111,73.6104,73.3111,73.5729,65000.0
2013-08-16 11:00:00,98.37,98.54,98.3,98.44,58300.0,73.5954,73.7226,73.543,73.6478,58300.0
2013-08-16 11:30:00,98.44,98.52,98.23,98.23,42200.0,73.6478,73.7076,73.4906,73.4906,42200.0
2013-08-16 12:00:00,98.19,98.39,98.05,98.06,67700.0,73.4607,73.6104,73.356,73.3635,67700.0
2013-08-16 12:30:00,98.05,98.15,97.98,98.09,36200.0,73.356,73.4308,73.3036,73.3859,36200.0
2013-08-16 13:00:00,98.1,98.1,97.89,97.94,17000.0,73.3934,73.3934,73.2363,73.2737,17000.0
2013-08-16 13:30:00,97.91,97.99,97.78,97.8,42600.0,73.2512,73.3111,73.154,73.1689,42600.0
2013-08-16 14:00:00,97.81,97.88,97.71,97.74,39100.0,73.1764,73.2288,73.1016,73.1241,39100.0
2013-08-16 14:30:00,97.73,97.84,97.68,97.83,83200.0,73.1166,73.1989,73.0792,73.1914,83200.0
2013-08-16 15:00:00,97.83,97.85,97.67,97.7,74400.0,73.1914,73.2063,73.0717,73.0941,74400.0
2013-08-16 15:30:00,97.7,97.73,97.59,97.59,187300.0,73.0941,73.1166,73.0118,73.0118,187300.0
2013-08-19 09:30:00,97.7,97.75,97.49,97.63,53400.0,73.0941,73.1315,72.937,73.0418,53400.0
2013-08-19 10:00:00,97.61,97.65,97.21,97.29,47800.0,73.0268,73.0567,72.7275,72.7874,47800.0
2013-08-19 10:30:00,97.31,97.56,97.19,97.5,48700.0,72.8023,72.9894,72.7126,72.9445,48700.0
2013-08-19 11:00:00,97.5,97.57,97.39,97.45,87900.0,72.9445,72.9969,72.8622,72.9071,87900.0
2013-08-19 11:30:00,97.44,97.52,97.15,97.5,98000.0,72.8996,72.9595,72.6826,72.9445,98000.0
2013-08-19 12:00:00,97.5,97.52,97.38,97.52,27500.0,72.9445,72.9595,72.8547,72.9595,27500.0
2013-08-19 12:30:00,97.52,97.77,97.43,97.74,29200.0,72.9595,73.1465,72.8921,73.1241,29200.0
2013-08-19 13:00:00,97.74,97.74,97.09,97.09,57500.0,73.1241,73.1241,72.6378,72.6378,57500.0
2013-08-19 13:30:00,97.1,97.31,97.01,97.2,112500.0,72.6452,72.8023,72.5779,72.7201,112500.0
2013-08-19 14:00:00,97.21,97.29,97.13,97.22,50700.0,72.7275,72.7874,72.6677,72.735,50700.0
2013-08-19 14:30:00,97.22,97.26,97.13,97.2,21800.0,72.735,72.7649,72.6677,72.7201,21800.0
2013-08-19 15:00:00,97.21,97.21,97.01,97.15,128100.0,72.7275,72.7275,72.5779,72.6826,128100.0
2013-08-19 15:30:00,97.14,97.2,97.0,97.01,131800.0,72.6752,72.7201,72.5704,72.5779,131800.0
2013-08-20 09:30:00,96.72,96.76,96.16,96.46,96800.0,72.3609,72.3909,71.942,72.1664,96800.0
2013-08-20 10:00:00,96.43,96.73,96.39,96.39,68100.0,72.144,72.3684,72.1141,72.1141,68100.0
2013-08-20 10:30:00,96.38,97.0,96.33,96.87,134700.0,72.1066,72.5704,72.0692,72.4732,134700.0
2013-08-20 11:00:00,96.9,97.21,96.81,96.98,24700.0,72.4956,72.7275,72.4283,72.5555,24700.0
2013-08-20 11:30:00,97.04,97.13,96.91,97.08,45100.0,72.6003,72.6677,72.5031,72.6303,45100.0
2013-08-20 12:00:00,97.08,97.17,97.05,97.1,52100.0,72.6303,72.6976,72.6078,72.6452,52100.0
2013-08-20 12:30:00,97.09,97.1,96.77,96.77,84800.0,72.6378,72.6452,72.3983,72.3983,84800.0
2013-08-20 13:00:00,96.76,96.8,96.62,96.64,47700.0,72.3909,72.4208,72.2861,72.3011,47700.0
2013-08-20 13:30:00,96.64,96.72,96.62,96.66,65800.0,72.3011,72.3609,72.2861,72.3161,65800.0
2013-08-20 14:00:00,96.66,96.66,96.45,96.5,89100.0,72.3161,72.3161,72.1589,72.1963,89100.0
2013-08-20 14:30:00,96.5,96.5,96.28,96.3,101700.0,72.1963,72.1963,72.0318,72.0467,101700.0
2013-08-20 15:00:00,96.31,96.32,96.18,96.27,145800.0,72.0542,72.0617,71.9569,72.0243,145800.0
2013-08-20 15:30:00,96.27,96.6,96.26,96.5,259700.0,72.0243,72.2712,72.0168,72.1963,259700.0
2013-08-21 09:30:00,96.03,96.4,96.0,96.36,172900.0,71.8447,72.1215,71.8223,72.0916,172900.0
2013-08-21 10:00:00,96.35,96.79,96.3,96.57,84800.0,72.0841,72.4133,72.0467,72.2487,84800.0
2013-08-21 10:30:00,96.54,96.78,96.48,96.71,60900.0,72.2263,72.4058,72.1814,72.3535,60900.0
2013-08-21 11:00:00,96.71,96.93,96.27,96.27,139000.0,72.3535,72.5181,72.0243,72.0243,139000.0
2013-08-21 11:30:00,96.31,96.65,96.23,96.51,72900.0,72.0542,72.3086,71.9943,72.2038,72900.0
2013-08-21 12:00:00,96.51,96.52,96.39,96.51,33200.0,72.2038,72.2113,72.1141,72.2038,33200.0
2013-08-21 12:30:00,96.51,96.53,96.46,96.52,46800.0,72.2038,72.2188,72.1664,72.2113,46800.0
2013-08-21 13:00:00,96.52,96.52,96.44,96.48,39600.0,72.2113,72.2113,72.1515,72.1814,39600.0
2013-08-21 13:30:00,96.48,96.75,96.45,96.75,47000.0,72.1814,72.3834,72.1589,72.3834,47000.0
2013-08-21 14:00:00,96.74,96.74,96.09,96.3,50300.0,72.3759,72.3759,71.8896,72.0467,50300.0
2013-08-21 14:30:00,96.3,97.1,96.3,96.79,46800.0,72.0467,72.6452,72.0467,72.4133,46800.0
2013-08-21 15:00:00,96.79,96.86,96.48,96.51,51100.0,72.4133,72.4657,72.1814,72.2038,51100.0
2013-08-21 15:30:00,96.52,96.64,96.12,96.23,82800.0,72.2113,72.3011,71.9121,71.9943,82800.0
2013-08-22 09:30:00,95.85,96.01,95.69,95.92,95700.0,71.7101,71.8298,71.5903,71.7624,95700.0
2013-08-22 10:00:00,95.95,96.0,95.75,95.77,29600.0,71.7849,71.8223,71.6352,71.6502,29600.0
2013-08-22 10:30:00,95.8,96.02,95.78,95.87,45200.0,71.6726,71.8372,71.6577,71.725,45200.0
2013-08-22 11:00:00,95.87,96.06,95.76,95.91,47200.0,71.725,71.8672,71.6427,71.7549,47200.0
2013-08-22 11:30:00,95.93,96.4,95.91,96.28,40500.0,71.7699,72.1215,71.7549,72.0318,40500.0
2013-08-22 12:00:00,96.27,96.59,96.27,96.41,39000.0,72.0243,72.2637,72.0243,72.129,39000.0
2013-08-22 12:30:00,96.37,96.51,96.29,96.32,9600.0,72.0991,72.2038,72.0392,72.0617,9600.0
2013-08-22 13:00:00,96.3,96.45,96.28,96.39,14300.0,72.0467,72.1589,72.0318,72.1141,14300.0
2013-08-22 13:30:00,96.41,96.68,96.41,96.67,29100.0,72.129,72.331,72.129,72.3235,29100.0
2013-08-22 14:00:00,96.67,96.67,96.55,96.6,17800.0,72.3235,72.3235,72.2338,72.2712,17800.0
2013-08-22 14:30:00,96.58,96.61,96.43,96.45,9200.0,72.2562,72.2786,72.144,72.1589,9200.0
2013-08-22 15:00:00,96.48,96.6,96.41,96.49,21300.0,72.1814,72.2712,72.129,72.1889,21300.0
2013-08-22 15:30:00,96.49,96.6,96.4,96.45,84000.0,72.1889,72.2712,72.1215,72.1589,84000.0
2013-08-23 09:30:00,96.31,96.57,96.2,96.37,104900.0,72.0542,72.2487,71.9719,72.0991,104900.0
2013-08-23 10:00:00,96.39,96.64,96.31,96.57,77500.0,72.1141,72.3011,72.0542,72.2487,77500.0
2013-08-23 10:30:00,96.56,97.03,96.56,97.01,76900.0,72.2412,72.5929,72.2412,72.5779,76900.0
2013-08-23 11:00:00,97.0,97.06,96.95,97.0,82400.0,72.5704,72.6153,72.533,72.5704,82400.0
2013-08-23 11:30:00,97.01,97.14,97.0,97.01,15400.0,72.5779,72.6752,72.5704,72.5779,15400.0
2013-08-23 12:00:00,97.02,97.02,96.99,97.01,20700.0,72.5854,72.5854,72.5629,72.5779,20700.0
2013-08-23 12:30:00,97.0,97.14,97.0,97.14,15800.0,72.5704,72.6752,72.5704,72.6752,15800.0
2013-08-23 13:00:00,97.12,97.19,97.09,97.18,12700.0,72.6602,72.7126,72.6378,72.7051,12700.0
2013-08-23 13:30:00,97.18,97.29,97.18,97.25,13400.0,72.7051,72.7874,72.7051,72.7575,13400.0
2013-08-23 14:00:00,97.25,97.25,97.11,97.16,21600.0,72.7575,72.7575,72.6527,72.6901,21600.0
2013-08-23 14:30:00,97.16,97.36,97.16,97.31,20700.0,72.6901,72.8398,72.6901,72.8023,20700.0
2013-08-23 15:00:00,97.31,97.36,97.22,97.25,30800.0,72.8023,72.8398,72.735,72.7575,30800.0
2013-08-23 15:30:00,97.26,97.39,97.13,97.35,82500.0,72.7649,72.8622,72.6677,72.8323,82500.0
2013-08-26 09:30:00,96.64,96.73,96.5,96.71,55100.0,72.3011,72.3684,72.1963,72.3535,55100.0
2013-08-26 10:00:00,96.69,96.75,96.5,96.51,43600.0,72.3385,72.3834,72.1963,72.2038,43600.0
2013-08-26 10:30:00,96.54,96.6,96.49,96.5,53300.0,72.2263,72.2712,72.1889,72.1963,53300.0
2013-08-26 11:00:00,96.5,96.79,96.5,96.69,26600.0,72.1963,72.4133,72.1963,72.3385,26600.0
2013-08-26 11:30:00,96.73,96.99,96.73,96.88,58300.0,72.3684,72.5629,72.3684,72.4806,58300.0
2013-08-26 12:00:00,96.92,96.93,96.76,96.81,17900.0,72.5106,72.5181,72.3909,72.4283,17900.0
2013-08-26 12:30:00,96.82,96.98,96.79,96.98,11800.0,72.4358,72.5555,72.4133,72.5555,11800.0
2013-08-26 13:00:00,96.98,97.0,96.89,96.89,18100.0,72.5555,72.5704,72.4881,72.4881,18100.0
2013-08-26 13:30:00,96.88,96.88,96.76,96.79,19000.0,72.4806,72.4806,72.3909,72.4133,19000.0
2013-08-26 14:00:00,96.8,96.99,96.8,96.98,44200.0,72.4208,72.5629,72.4208,72.5555,44200.0
2013-08-26 14:30:00,96.98,97.09,96.98,97.0,18000.0,72.5555,72.6378,72.5555,72.5704,18000.0
2013-08-26 15:00:00,97.0,97.05,96.72,96.8,44500.0,72.5704,72.6078,72.3609,72.4208,44500.0
2013-08-26 15:30:00,96.78,97.0,96.77,96.83,99300.0,72.4058,72.5704,72.3983,72.4432,99300.0
2013-08-27 09:30:00,95.36,95.84,95.3,95.78,128400.0,71.3435,71.7026,71.2986,71.6577,128400.0
2013-08-27 10:00:00,95.73,95.86,95.28,95.35,68400.0,71.6203,71.7175,71.2836,71.336,68400.0
2013-08-27 10:30:00,95.37,95.73,95.3,95.72,27800.0,71.3509,71.6203,71.2986,71.6128,27800.0
2013-08-27 11:00:00,95.71,95.77,95.38,95.65,36600.0,71.6053,71.6502,71.3584,71.5604,36600.0
2013-08-27 11:30:00,95.56,95.62,95.21,95.38,52400.0,71.4931,71.538,71.2312,71.3584,52400.0
2013-08-27 12:00:00,95.38,95.44,95.34,95.4,35200.0,71.3584,71.4033,71.3285,71.3734,35200.0
2013-08-27 12:30:00,95.4,95.49,95.32,95.35,45300.0,71.3734,71.4407,71.3135,71.336,45300.0
2013-08-27 13:00:00,95.36,95.41,95.23,95.25,21600.0,71.3435,71.3809,71.2462,71.2612,21600.0
2013-08-27 13:30:00,95.26,95.31,95.11,95.25,41200.0,71.2686,71.3061,71.1564,71.2612,41200.0
2013-08-27 14:00:00,95.27,95.27,94.86,94.95,110800.0,71.2761,71.2761,70.9694,71.0367,110800.0
2013-08-27 14:30:00,94.98,95.06,94.79,94.87,52000.0,71.0592,71.119,70.917,70.9769,52000.0
2013-08-27 15:00:00,94.88,95.04,94.76,94.82,64000.0,70.9843,71.1041,70.8946,70.9395,64000.0
2013-08-27 15:30:00,94.83,95.01,94.64,94.78,156100.0,70.9469,71.0816,70.8048,70.9095,156100.0
2013-08-28 09:30:00,93.18,93.51,93.1,93.19,214500.0,69.7125,69.9594,69.6526,69.72,214500.0
2013-08-28 10:00:00,93.22,93.65,93.02,93.57,123700.0,69.7424,70.0641,69.5928,70.0043,123700.0
2013-08-28 10:30:00,93.52,93.99,93.46,93.9,76400.0,69.9669,70.3185,69.922,70.2512,76400.0
2013-08-28 11:00:00,93.86,94.05,93.56,93.66,38900.0,70.2212,70.3634,69.9968,70.0716,38900.0
2013-08-28 11:30:00,93.61,94.09,93.6,94.07,69100.0,70.0342,70.3933,70.0267,70.3783,69100.0
2013-08-28 12:00:00,94.09,94.18,94.08,94.18,44700.0,70.3933,70.4606,70.3858,70.4606,44700.0
2013-08-28 12:30:00,94.18,94.31,94.18,94.24,71700.0,70.4606,70.5579,70.4606,70.5055,71700.0
2013-08-28 13:00:00,94.23,94.29,94.13,94.29,42500.0,70.4981,70.5429,70.4232,70.5429,42500.0
2013-08-28 13:30:00,94.28,94.32,94.25,94.3,31900.0,70.5355,70.5654,70.513,70.5504,31900.0
2013-08-28 14:00:00,94.32,94.34,94.23,94.31,68000.0,70.5654,70.5803,70.4981,70.5579,68000.0
2013-08-28 14:30:00,94.3,94.31,94.15,94.2,46500.0,70.5504,70.5579,70.4382,70.4756,46500.0
2013-08-28 15:00:00,94.2,94.27,94.16,94.23,75200.0,70.4756,70.528,70.4457,70.4981,75200.0
2013-08-28 15:30:00,94.23,94.24,93.95,93.95,149100.0,70.4981,70.5055,70.2886,70.2886,149100.0
2013-08-29 09:30:00,93.5,93.52,93.33,93.42,121500.0,69.9519,69.9669,69.8247,69.8921,121500.0
2013-08-29 10:00:00,93.49,93.51,93.16,93.37,81000.0,69.9444,69.9594,69.6975,69.8546,81000.0
2013-08-29 10:30:00,93.37,93.79,93.3,93.65,93200.0,69.8546,70.1689,69.8023,70.0641,93200.0
2013-08-29 11:00:00,93.71,94.1,93.71,94.03,51700.0,70.109,70.4008,70.109,70.3484,51700.0
2013-08-29 11:30:00,94.03,94.32,93.97,94.14,37100.0,70.3484,70.5654,70.3035,70.4307,37100.0
2013-08-29 12:00:00,94.14,94.22,93.59,93.59,58500.0,70.4307,70.4906,70.0192,70.0192,58500.0
2013-08-29 12:30:00,93.64,94.05,93.64,94.0,22200.0,70.0566,70.3634,70.0566,70.326,22200.0
2013-08-29 13:00:00,94.01,94.25,93.91,94.17,31400.0,70.3335,70.513,70.2586,70.4532,31400.0
2013-08-29 13:30:00,94.17,94.17,94.03,94.05,30000.0,70.4532,70.4532,70.3484,70.3634,30000.0
2013-08-29 14:00:00,94.04,94.11,93.92,94.03,36200.0,70.3559,70.4083,70.2661,70.3484,36200.0
2013-08-29 14:30:00,94.02,94.15,94.01,94.04,23400.0,70.3409,70.4382,70.3335,70.3559,23400.0
2013-08-29 15:00:00,94.06,94.11,93.93,93.95,53900.0,70.3709,70.4083,70.2736,70.2886,53900.0
2013-08-29 15:30:00,93.96,93.99,93.83,93.91,62600.0,70.2961,70.3185,70.1988,70.2586,62600.0
2013-08-30 09:30:00,93.76,93.78,93.39,93.45,99700.0,70.1464,70.1614,69.8696,69.9145,99700.0
2013-08-30 10:00:00,93.46,93.46,93.04,93.12,86100.0,69.922,69.922,69.6078,69.6676,86100.0
2013-08-30 10:30:00,93.14,93.28,92.95,92.96,119400.0,69.6826,69.7873,69.5404,69.5479,119400.0
2013-08-30 11:00:00,92.92,93.29,92.77,93.29,121000.0,69.518,69.7948,69.4058,69.7948,121000.0
2013-08-30 11:30:00,93.26,93.33,92.83,92.86,62200.0,69.7723,69.8247,69.4506,69.4731,62200.0
2013-08-30 12:00:00,92.85,92.99,92.76,92.93,51300.0,69.4656,69.5703,69.3983,69.5255,51300.0
2013-08-30 12:30:00,92.95,93.19,92.95,93.16,43000.0,69.5404,69.72,69.5404,69.6975,43000.0
2013-08-30 13:00:00,93.16,93.29,92.95,93.18,34300.0,69.6975,69.7948,69.5404,69.7125,34300.0
2013-08-30 13:30:00,93.17,93.25,93.11,93.11,25800.0,69.705,69.7649,69.6601,69.6601,25800.0
2013-08-30 14:00:00,93.07,93.23,92.98,93.21,47200.0,69.6302,69.7499,69.5629,69.7349,47200.0
2013-08-30 14:30:00,93.21,93.51,93.21,93.43,33200.0,69.7349,69.9594,69.7349,69.8995,33200.0
2013-08-30 15:00:00,93.37,93.51,93.29,93.47,52100.0,69.8546,69.9594,69.7948,69.9295,52100.0
2013-08-30 15:30:00,93.48,93.49,93.11,93.35,67500.0,69.9369,69.9444,69.6601,69.8397,67500.0
2013-09-03 09:30:00,94.8,95.22,94.8,95.13,140100.0,70.9245,71.2387,70.9245,71.1714,140100.0
2013-09-03 10:00:00,95.1,95.25,94.86,95.02,98400.0,71.1489,71.2612,70.9694,71.0891,98400.0
2013-09-03 10:30:00,95.02,95.23,94.84,94.85,33500.0,71.0891,71.2462,70.9544,70.9619,33500.0
2013-09-03 11:00:00,94.82,95.0,94.57,94.6,49400.0,70.9395,71.0741,70.7524,70.7749,49400.0
2013-09-03 11:30:00,94.56,94.78,94.5,94.65,69400.0,70.7449,70.9095,70.7001,70.8123,69400.0
2013-09-03 12:00:00,94.65,94.9,94.59,94.85,61900.0,70.8123,70.9993,70.7674,70.9619,61900.0
2013-09-03 12:30:00,94.84,94.93,94.57,94.58,29600.0,70.9544,71.0218,70.7524,70.7599,29600.0
2013-09-03 13:00:00,94.59,94.59,94.34,94.38,47900.0,70.7674,70.7674,70.5803,70.6103,47900.0
2013-09-03 13:30:00,94.39,94.41,94.33,94.38,33200.0,70.6178,70.6327,70.5729,70.6103,33200.0
2013-09-03 14:00:00,94.36,94.52,94.34,94.36,60000.0,70.5953,70.715,70.5803,70.5953,60000.0
2013-09-03 14:30:00,94.38,94.43,94.25,94.35,52000.0,70.6103,70.6477,70.513,70.5878,52000.0
2013-09-03 15:00:00,94.35,94.74,94.35,94.59,74000.0,70.5878,70.8796,70.5878,70.7674,74000.0
2013-09-03 15:30:00,94.6,94.89,94.44,94.88,109400.0,70.7749,70.9918,70.6552,70.9843,109400.0
2013-09-04 09:30:00,93.59,94.03,93.57,93.98,124900.0,70.0192,70.3484,70.0043,70.311,124900.0
2013-09-04 10:00:00,94.0,94.34,94.0,94.26,35800.0,70.326,70.5803,70.326,70.5205,35800.0
2013-09-04 10:30:00,94.27,94.63,94.15,94.6,39100.0,70.528,70.7973,70.4382,70.7749,39100.0
2013-09-04 11:00:00,94.61,95.31,94.61,95.28,76500.0,70.7823,71.3061,70.7823,71.2836,76500.0
2013-09-04 11:30:00,95.24,95.45,95.15,95.25,71100.0,71.2537,71.4108,71.1863,71.2612,71100.0
2013-09-04 12:00:00,95.23,95.34,95.18,95.19,18900.0,71.2462,71.3285,71.2088,71.2163,18900.0
2013-09-04 12:30:00,95.18,95.33,95.18,95.28,31800.0,71.2088,71.321,71.2088,71.2836,31800.0
2013-09-04 13:00:00,95.28,95.59,95.28,95.51,49900.0,71.2836,71.5155,71.2836,71.4557,49900.0
2013-09-04 13:30:00,95.5,95.67,95.38,95.39,48700.0,71.4482,71.5754,71.3584,71.3659,48700.0
2013-09-04 14:00:00,95.39,95.47,95.34,95.4,61400.0,71.3659,71.4258,71.3285,71.3734,61400.0
2013-09-04 14:30:00,95.4,95.48,95.34,95.41,31000.0,71.3734,71.4332,71.3285,71.3809,31000.0
2013-09-04 15:00:00,95.42,95.64,95.42,95.54,70100.0,71.3883,71.5529,71.3883,71.4781,70100.0
2013-09-04 15:30:00,95.55,95.59,95.43,95.48,135200.0,71.4856,71.5155,71.3958,71.4332,135200.0
2013-09-05 09:30:00,94.62,94.81,94.45,94.52,101800.0,70.7898,70.932,70.6626,70.715,101800.0
2013-09-05 10:00:00,94.47,94.58,94.29,94.39,52200.0,70.6776,70.7599,70.5429,70.6178,52200.0
2013-09-05 10:30:00,94.37,94.38,94.08,94.28,59900.0,70.6028,70.6103,70.3858,70.5355,59900.0
2013-09-05 11:00:00,94.29,94.48,94.25,94.4,84700.0,70.5429,70.6851,70.513,70.6252,84700.0
2013-09-05 11:30:00,94.41,95.05,94.41,94.99,118400.0,70.6327,71.1115,70.6327,71.0666,118400.0
2013-09-05 12:00:00,94.98,94.98,94.76,94.85,30900.0,71.0592,71.0592,70.8946,70.9619,30900.0
2013-09-05 12:30:00,94.86,94.96,94.86,94.95,11700.0,70.9694,71.0442,70.9694,71.0367,11700.0
2013-09-05 13:00:00,94.94,94.95,94.88,94.93,13300.0,71.0292,71.0367,70.9843,71.0218,13300.0
2013-09-05 13:30:00,94.92,94.93,94.65,94.65,29900.0,71.0143,71.0218,70.8123,70.8123,29900.0
2013-09-05 14:00:00,94.65,94.86,94.65,94.84,17600.0,70.8123,70.9694,70.8123,70.9544,17600.0
2013-09-05 14:30:00,94.84,94.99,94.78,94.94,42300.0,70.9544,71.0666,70.9095,71.0292,42300.0
2013-09-05 15:00:00,94.93,94.95,94.89,94.92,42300.0,71.0218,71.0367,70.9918,71.0143,42300.0
2013-09-05 15:30:00,94.92,94.93,94.73,94.75,104700.0,71.0143,71.0218,70.8721,70.8871,104700.0
2013-09-06 09:30:00,95.32,95.62,94.78,95.01,210500.0,71.3135,71.538,70.9095,71.0816,210500.0
2013-09-06 10:00:00,95.03,95.31,94.7,95.28,96700.0,71.0966,71.3061,70.8497,71.2836,96700.0
2013-09-06 10:30:00,95.3,95.92,95.29,95.86,73500.0,71.2986,71.7624,71.2911,71.7175,73500.0
2013-09-06 11:00:00,95.88,96.15,95.81,96.11,64100.0,71.7325,71.9345,71.6801,71.9046,64100.0
2013-09-06 11:30:00,96.08,96.41,96.07,96.31,105000.0,71.8821,72.129,71.8746,72.0542,105000.0
2013-09-06 12:00:00,96.31,96.63,96.22,96.6,83500.0,72.0542,72.2936,71.9869,72.2712,83500.0
2013-09-06 12:30:00,96.61,96.65,96.45,96.47,55800.0,72.2786,72.3086,72.1589,72.1739,55800.0
2013-09-06 13:00:00,96.48,96.56,96.43,96.53,56200.0,72.1814,72.2412,72.144,72.2188,56200.0
2013-09-06 13:30:00,96.53,96.59,96.4,96.59,74900.0,72.2188,72.2637,72.1215,72.2637,74900.0
2013-09-06 14:00:00,96.55,96.55,96.41,96.51,47300.0,72.2338,72.2338,72.129,72.2038,47300.0
2013-09-06 14:30:00,96.48,96.52,96.26,96.3,56600.0,72.1814,72.2113,72.0168,72.0467,56600.0
2013-09-06 15:00:00,96.3,96.32,96.13,96.15,34900.0,72.0467,72.0617,71.9195,71.9345,34900.0
2013-09-06 15:30:00,96.15,96.18,95.72,95.79,188100.0,71.9345,71.9569,71.6128,71.6652,188100.0
2013-09-09 09:30:00,95.05,95.48,95.0,95.13,174900.0,71.1115,71.4332,71.0741,71.1714,174900.0
2013-09-09 10:00:00,95.15,95.18,94.79,94.91,59600.0,71.1863,71.2088,70.917,71.0068,59600.0
2013-09-09 10:30:00,94.98,95.18,94.97,94.99,42200.0,71.0592,71.2088,71.0517,71.0666,42200.0
2013-09-09 11:00:00,95.01,95.36,94.99,95.34,29400.0,71.0816,71.3435,71.0666,71.3285,29400.0
2013-09-09 11:30:00,95.35,95.45,95.22,95.29,43700.0,71.336,71.4108,71.2387,71.2911,43700.0
2013-09-09 12:00:00,95.29,95.51,95.2,95.49,23300.0,71.2911,71.4557,71.2238,71.4407,23300.0
2013-09-09 12:30:00,95.51,95.54,95.38,95.46,36900.0,71.4557,71.4781,71.3584,71.4183,36900.0
2013-09-09 13:00:00,95.45,95.47,95.37,95.38,19200.0,71.4108,71.4258,71.3509,71.3584,19200.0
2013-09-09 13:30:00,95.37,95.37,95.21,95.3,17100.0,71.3509,71.3509,71.2312,71.2986,17100.0
2013-09-09 14:00:00,95.3,95.5,95.3,95.47,18000.0,71.2986,71.4482,71.2986,71.4258,18000.0
2013-09-09 14:30:00,95.47,95.53,95.22,95.53,46600.0,71.4258,71.4706,71.2387,71.4706,46600.0
2013-09-09 15:00:00,95.51,95.73,95.45,95.52,34700.0,71.4557,71.6203,71.4108,71.4632,34700.0
2013-09-09 15:30:00,95.53,95.7,95.4,95.66,91200.0,71.4706,71.5978,71.3734,71.5679,91200.0
2013-09-10 09:30:00,95.86,96.12,95.72,96.04,89100.0,71.7175,71.9121,71.6128,71.8522,89100.0
2013-09-10 10:00:00,96.09,96.3,96.08,96.23,44100.0,71.8896,72.0467,71.8821,71.9943,44100.0
2013-09-10 10:30:00,96.19,96.4,95.95,96.4,45500.0,71.9644,72.1215,71.7849,72.1215,45500.0
2013-09-10 11:00:00,96.4,96.6,96.19,96.4,52400.0,72.1215,72.2712,71.9644,72.1215,52400.0
2013-09-10 11:30:00,96.43,96.54,96.13,96.24,37100.0,72.144,72.2263,71.9195,72.0018,37100.0
2013-09-10 12:00:00,96.25,96.5,96.22,96.4,9100.0,72.0093,72.1963,71.9869,72.1215,9100.0
2013-09-10 12:30:00,96.42,96.42,96.25,96.31,9600.0,72.1365,72.1365,72.0093,72.0542,9600.0
2013-09-10 13:00:00,96.34,96.44,96.26,96.41,8800.0,72.0766,72.1515,72.0168,72.129,8800.0
2013-09-10 13:30:00,96.43,96.43,96.28,96.28,9100.0,72.144,72.144,72.0318,72.0318,9100.0
2013-09-10 14:00:00,96.29,96.32,96.21,96.3,11100.0,72.0392,72.0617,71.9794,72.0467,11100.0
2013-09-10 14:30:00,96.3,96.31,96.23,96.3,11400.0,72.0467,72.0542,71.9943,72.0467,11400.0
2013-09-10 15:00:00,96.29,96.37,96.26,96.29,20600.0,72.0392,72.0991,72.0168,72.0392,20600.0
2013-09-10 15:30:00,96.29,96.39,96.2,96.37,101800.0,72.0392,72.1141,71.9719,72.0991,101800.0
2013-09-11 09:30:00,95.56,95.8,95.45,95.77,109100.0,71.4931,71.6726,71.4108,71.6502,109100.0
2013-09-11 10:00:00,95.85,96.03,95.74,95.94,55600.0,71.7101,71.8447,71.6278,71.7774,55600.0
2013-09-11 10:30:00,95.91,96.43,95.84,96.41,77500.0,71.7549,72.144,71.7026,72.129,77500.0
2013-09-11 11:00:00,96.42,97.0,96.37,96.93,81300.0,72.1365,72.5704,72.0991,72.5181,81300.0
2013-09-11 11:30:00,96.91,97.25,96.74,97.19,301200.0,72.5031,72.7575,72.3759,72.7126,301200.0
2013-09-11 12:00:00,97.2,97.39,97.06,97.39,34200.0,72.7201,72.8622,72.6153,72.8622,34200.0
2013-09-11 12:30:00,97.41,97.48,97.22,97.22,22600.0,72.8772,72.9295,72.735,72.735,22600.0
2013-09-11 13:00:00,97.19,97.3,96.88,97.27,33400.0,72.7126,72.7949,72.4806,72.7724,33400.0
2013-09-11 13:30:00,97.26,97.45,97.26,97.45,17200.0,72.7649,72.9071,72.7649,72.9071,17200.0
2013-09-11 14:00:00,97.42,97.45,97.22,97.25,32800.0,72.8846,72.9071,72.735,72.7575,32800.0
2013-09-11 14:30:00,97.27,97.37,97.19,97.23,33000.0,72.7724,72.8472,72.7126,72.7425,33000.0
2013-09-11 15:00:00,97.24,97.31,97.1,97.2,28800.0,72.75,72.8023,72.6452,72.7201,28800.0
2013-09-11 15:30:00,97.2,97.64,97.2,97.64,102500.0,72.7201,73.0492,72.7201,73.0492,102500.0
2013-09-12 09:30:00,96.21,96.42,96.0,96.26,180800.0,71.9794,72.1365,71.8223,72.0168,180800.0
2013-09-12 10:00:00,96.25,96.52,96.18,96.52,89300.0,72.0093,72.2113,71.9569,72.2113,89300.0
2013-09-12 10:30:00,96.54,96.9,96.54,96.63,72500.0,72.2263,72.4956,72.2263,72.2936,72500.0
2013-09-12 11:00:00,96.62,96.87,96.51,96.73,85200.0,72.2861,72.4732,72.2038,72.3684,85200.0
2013-09-12 11:30:00,96.68,96.88,96.51,96.56,822600.0,72.331,72.4806,72.2038,72.2412,822600.0
2013-09-12 12:00:00,96.59,96.65,96.46,96.59,38800.0,72.2637,72.3086,72.1664,72.2637,38800.0
2013-09-12 12:30:00,96.59,96.62,96.54,96.58,30200.0,72.2637,72.2861,72.2263,72.2562,30200.0
2013-09-12 13:00:00,96.58,96.75,96.56,96.75,72300.0,72.2562,72.3834,72.2412,72.3834,72300.0
2013-09-12 13:30:00,96.72,96.84,96.59,96.73,20000.0,72.3609,72.4507,72.2637,72.3684,20000.0
2013-09-12 14:00:00,96.73,96.82,96.7,96.74,28300.0,72.3684,72.4358,72.346,72.3759,28300.0
2013-09-12 14:30:00,96.74,96.78,96.58,96.73,61100.0,72.3759,72.4058,72.2562,72.3684,61100.0
2013-09-12 15:00:00,96.73,96.77,96.66,96.75,59200.0,72.3684,72.3983,72.3161,72.3834,59200.0
2013-09-12 15:30:00,96.75,96.83,96.66,96.83,145400.0,72.3834,72.4432,72.3161,72.4432,145400.0
2013-09-13 09:30:00,97.91,98.15,97.83,98.09,178500.0,73.2512,73.4308,73.1914,73.3859,178500.0
2013-09-13 10:00:00,98.1,98.11,97.68,97.88,52400.0,73.3934,73.4009,73.0792,73.2288,52400.0
2013-09-13 10:30:00,97.9,98.09,97.9,98.03,118300.0,73.2438,73.3859,73.2438,73.341,118300.0
2013-09-13 11:00:00,97.99,98.27,97.97,98.2,57100.0,73.3111,73.5206,73.2961,73.4682,57100.0
2013-09-13 11:30:00,98.25,98.28,98.03,98.12,143200.0,73.5056,73.5281,73.341,73.4084,143200.0
2013-09-13 12:00:00,98.12,98.23,98.02,98.16,18100.0,73.4084,73.4906,73.3335,73.4383,18100.0
2013-09-13 12:30:00,98.16,98.16,98.0,98.02,15400.0,73.4383,73.4383,73.3186,73.3335,15400.0
2013-09-13 13:00:00,98.01,98.28,98.01,98.24,27800.0,73.3261,73.5281,73.3261,73.4981,27800.0
2013-09-13 13:30:00,98.25,98.3,98.16,98.26,32100.0,73.5056,73.543,73.4383,73.5131,32100.0
2013-09-13 14:00:00,98.26,98.38,98.26,98.28,24200.0,73.5131,73.6029,73.5131,73.5281,24200.0
2013-09-13 14:30:00,98.28,98.31,98.24,98.25,33200.0,73.5281,73.5505,73.4981,73.5056,33200.0
2013-09-13 15:00:00,98.28,98.36,98.28,98.33,40400.0,73.5281,73.5879,73.5281,73.5655,40400.0
2013-09-13 15:30:00,98.33,98.4,98.24,98.38,108900.0,73.5655,73.6178,73.4981,73.6029,108900.0
2013-09-16 09:30:00,99.87,99.94,99.35,99.4,196100.0,74.7176,74.77,74.3286,74.366,196100.0
2013-09-16 10:00:00,99.39,99.51,99.23,99.35,75100.0,74.3585,74.4483,74.2388,74.3286,75100.0
2013-09-16 10:30:00,99.34,99.43,99.29,99.37,105600.0,74.3211,74.3884,74.2837,74.3435,105600.0
2013-09-16 11:00:00,99.38,99.49,99.28,99.42,84500.0,74.351,74.4333,74.2762,74.3809,84500.0
2013-09-16 11:30:00,99.4,99.56,99.32,99.48,76300.0,74.366,74.4857,74.3061,74.4258,76300.0
2013-09-16 12:00:00,99.49,99.69,99.49,99.6,23100.0,74.4333,74.5829,74.4333,74.5156,23100.0
2013-09-16 12:30:00,99.59,99.7,99.47,99.5,24500.0,74.5081,74.5904,74.4184,74.4408,24500.0
2013-09-16 13:00:00,99.48,99.68,99.47,99.64,54900.0,74.4258,74.5755,74.4184,74.5455,54900.0
2013-09-16 13:30:00,99.61,99.7,99.45,99.68,37500.0,74.5231,74.5904,74.4034,74.5755,37500.0
2013-09-16 14:00:00,99.68,99.75,99.52,99.63,34200.0,74.5755,74.6278,74.4558,74.5381,34200.0
2013-09-16 14:30:00,99.61,99.62,99.47,99.58,29300.0,74.5231,74.5306,74.4184,74.5006,29300.0
2013-09-16 15:00:00,99.54,99.59,99.48,99.51,42600.0,74.4707,74.5081,74.4258,74.4483,42600.0
2013-09-16 15:30:00,99.52,99.7,99.47,99.69,158100.0,74.4558,74.5904,74.4184,74.5829,158100.0
2013-09-17 09:30:00,98.99,99.57,98.99,99.43,271700.0,74.0592,74.4932,74.0592,74.3884,271700.0
2013-09-17 10:00:00,99.38,99.43,99.08,99.42,110700.0,74.351,74.3884,74.1266,74.3809,110700.0
2013-09-17 10:30:00,99.44,99.48,99.33,99.48,62700.0,74.3959,74.4258,74.3136,74.4258,62700.0
2013-09-17 11:00:00,99.48,99.69,99.37,99.64,51100.0,74.4258,74.5829,74.3435,74.5455,51100.0
2013-09-17 11:30:00,99.66,99.66,99.42,99.52,171200.0,74.5605,74.5605,74.3809,74.4558,171200.0
2013-09-17 12:00:00,99.57,99.57,99.43,99.48,31700.0,74.4932,74.4932,74.3884,74.4258,31700.0
2013-09-17 12:30:00,99.51,99.53,99.35,99.47,35200.0,74.4483,74.4632,74.3286,74.4184,35200.0
2013-09-17 13:00:00,99.49,99.55,99.45,99.53,21600.0,74.4333,74.4782,74.4034,74.4632,21600.0
2013-09-17 13:30:00,99.52,99.59,99.47,99.54,32200.0,74.4558,74.5081,74.4184,74.4707,32200.0
2013-09-17 14:00:00,99.51,99.56,99.43,99.5,44300.0,74.4483,74.4857,74.3884,74.4408,44300.0
2013-09-17 14:30:00,99.5,99.55,99.48,99.54,31700.0,74.4408,74.4782,74.4258,74.4707,31700.0
2013-09-17 15:00:00,99.54,99.6,99.49,99.6,45400.0,74.4707,74.5156,74.4333,74.5156,45400.0
2013-09-17 15:30:00,99.59,99.73,99.55,99.67,96800.0,74.5081,74.6129,74.4782,74.568,96800.0
2013-09-18 09:30:00,100.0,100.02,99.69,99.75,61500.0,74.8149,74.8298,74.5829,74.6278,61500.0
2013-09-18 10:00:00,99.79,99.96,99.48,99.55,96400.0,74.6578,74.7849,74.4258,74.4782,96400.0
2013-09-18 10:30:00,99.55,99.98,99.55,99.98,30000.0,74.4782,74.7999,74.4782,74.7999,30000.0
2013-09-18 11:00:00,99.99,100.13,99.9,100.08,41700.0,74.8074,74.9121,74.7401,74.8747,41700.0
2013-09-18 11:30:00,100.05,100.46,99.98,100.27,275000.0,74.8523,75.159,74.7999,75.0169,275000.0
2013-09-18 12:00:00,100.23,100.23,100.0,100.19,22000.0,74.9869,74.9869,74.8149,74.957,22000.0
2013-09-18 12:30:00,100.16,100.28,100.07,100.27,16400.0,74.9346,75.0244,74.8672,75.0169,16400.0
2013-09-18 13:00:00,100.25,100.42,100.16,100.33,35000.0,75.0019,75.1291,74.9346,75.0618,35000.0
2013-09-18 13:30:00,100.31,100.34,100.08,100.21,14200.0,75.0468,75.0692,74.8747,74.972,14200.0
2013-09-18 14:00:00,100.23,101.77,100.23,101.28,245600.0,74.9869,76.1391,74.9869,75.7725,245600.0
2013-09-18 14:30:00,101.25,102.25,101.1,102.22,131100.0,75.7501,76.4982,75.6378,76.4758,131100.0
2013-09-18 15:00:00,102.23,102.29,102.03,102.19,145200.0,76.4832,76.5281,76.3336,76.4533,145200.0
2013-09-18 15:30:00,102.23,102.55,102.11,102.5,216000.0,76.4832,76.7226,76.3935,76.6852,216000.0
2013-09-19 09:30:00,103.8,103.85,103.08,103.38,445900.0,77.6578,77.6952,77.1192,77.3436,445900.0
2013-09-19 10:00:00,103.37,103.44,103.09,103.1,117100.0,77.3361,77.3885,77.1266,77.1341,117100.0
2013-09-19 10:30:00,103.11,103.46,103.11,103.36,161200.0,77.1416,77.4035,77.1416,77.3286,161200.0
2013-09-19 11:00:00,103.38,103.44,102.93,103.2,179500.0,77.3436,77.3885,77.0069,77.2089,179500.0
2013-09-19 11:30:00,103.17,103.31,102.81,102.88,83500.0,77.1865,77.2912,76.9172,76.9695,83500.0
2013-09-19 12:00:00,102.88,103.03,102.88,102.96,149800.0,76.9695,77.0818,76.9695,77.0294,149800.0
2013-09-19 12:30:00,102.96,102.97,102.73,102.76,41600.0,77.0294,77.0369,76.8573,76.8798,41600.0
2013-09-19 13:00:00,102.75,102.84,102.66,102.69,78700.0,76.8723,76.9396,76.8049,76.8274,78700.0
2013-09-19 13:30:00,102.67,102.7,102.5,102.5,188400.0,76.8124,76.8349,76.6852,76.6852,188400.0
2013-09-19 14:00:00,102.5,102.56,102.28,102.29,120500.0,76.6852,76.7301,76.5206,76.5281,120500.0
2013-09-19 14:30:00,102.3,102.3,102.0,102.23,134100.0,76.5356,76.5356,76.3112,76.4832,134100.0
2013-09-19 15:00:00,102.24,102.71,102.23,102.57,315900.0,76.4907,76.8424,76.4832,76.7376,315900.0
2013-09-19 15:30:00,102.58,102.73,102.45,102.56,265200.0,76.7451,76.8573,76.6478,76.7301,265200.0
2013-09-20 09:30:00,101.74,101.75,101.14,101.39,161200.0,76.1166,76.1241,75.6678,75.8548,161200.0
2013-09-20 10:00:00,101.4,101.47,101.24,101.27,44500.0,75.8623,75.9146,75.7426,75.765,44500.0
2013-09-20 10:30:00,101.25,101.25,100.72,100.99,84500.0,75.7501,75.7501,75.3535,75.5555,84500.0
2013-09-20 11:00:00,101.03,101.21,101.01,101.02,36200.0,75.5855,75.7201,75.5705,75.578,36200.0
2013-09-20 11:30:00,101.04,101.12,100.52,100.52,43900.0,75.5929,75.6528,75.2039,75.2039,43900.0
2013-09-20 12:00:00,100.52,100.7,100.47,100.54,22100.0,75.2039,75.3386,75.1665,75.2189,22100.0
2013-09-20 12:30:00,100.55,100.65,100.5,100.51,27700.0,75.2264,75.3012,75.1889,75.1964,27700.0
2013-09-20 13:00:00,100.53,100.66,100.41,100.44,33800.0,75.2114,75.3086,75.1216,75.1441,33800.0
2013-09-20 13:30:00,100.45,100.7,100.4,100.63,39600.0,75.1515,75.3386,75.1141,75.2862,39600.0
2013-09-20 14:00:00,100.63,100.89,100.63,100.65,49600.0,75.2862,75.4807,75.2862,75.3012,49600.0
2013-09-20 14:30:00,100.66,100.72,100.49,100.55,40000.0,75.3086,75.3535,75.1815,75.2264,40000.0
2013-09-20 15:00:00,100.54,100.63,100.45,100.47,35000.0,75.2189,75.2862,75.1515,75.1665,35000.0
2013-09-20 15:30:00,100.49,100.66,100.46,100.58,86600.0,75.1815,75.3086,75.159,75.2488,86600.0
2013-09-23 09:30:00,101.14,101.22,100.26,100.26,167500.0,75.6678,75.7276,75.0094,75.0094,167500.0
2013-09-23 10:00:00,100.26,100.26,99.83,99.83,143600.0,75.0094,75.0094,74.6877,74.6877,143600.0
2013-09-23 10:30:00,99.8,100.03,99.61,99.63,118700.0,74.6652,74.8373,74.5231,74.5381,118700.0
2013-09-23 11:00:00,99.65,99.72,99.42,99.57,217700.0,74.553,74.6054,74.3809,74.4932,217700.0
2013-09-23 11:30:00,99.57,99.74,99.48,99.52,141000.0,74.4932,74.6204,74.4258,74.4558,141000.0
2013-09-23 12:00:00,99.53,99.58,99.48,99.51,60000.0,74.4632,74.5006,74.4258,74.4483,60000.0
2013-09-23 12:30:00,99.51,99.6,99.45,99.59,60600.0,74.4483,74.5156,74.4034,74.5081,60600.0
2013-09-23 13:00:00,99.58,99.67,99.53,99.59,38800.0,74.5006,74.568,74.4632,74.5081,38800.0
2013-09-23 13:30:00,99.6,99.78,99.58,99.73,22400.0,74.5156,74.6503,74.5006,74.6129,22400.0
2013-09-23 14:00:00,99.75,99.84,99.6,99.6,21000.0,74.6278,74.6952,74.5156,74.5156,21000.0
2013-09-23 14:30:00,99.6,99.69,99.49,99.64,37500.0,74.5156,74.5829,74.4333,74.5455,37500.0
2013-09-23 15:00:00,99.65,99.7,99.52,99.57,45500.0,74.553,74.5904,74.4558,74.4932,45500.0
2013-09-23 15:30:00,99.56,99.66,99.45,99.5,110900.0,74.4857,74.5605,74.4034,74.4408,110900.0
2013-09-24 09:30:00,98.84,99.02,98.63,98.67,143600.0,73.947,74.0817,73.7899,73.8198,143600.0
2013-09-24 10:00:00,98.66,98.7,98.4,98.7,149800.0,73.8124,73.8423,73.6178,73.8423,149800.0
2013-09-24 10:30:00,98.7,99.12,98.66,99.1,66000.0,73.8423,74.1565,73.8124,74.1415,66000.0
2013-09-24 11:00:00,99.08,99.24,99.05,99.1,69700.0,74.1266,74.2463,74.1041,74.1415,69700.0
2013-09-24 11:30:00,99.03,99.21,98.93,99.18,46000.0,74.0892,74.2238,74.0144,74.2014,46000.0
2013-09-24 12:00:00,99.17,99.3,99.09,99.18,15300.0,74.1939,74.2912,74.1341,74.2014,15300.0
2013-09-24 12:30:00,99.18,99.3,99.08,99.17,37400.0,74.2014,74.2912,74.1266,74.1939,37400.0
2013-09-24 13:00:00,99.18,99.26,99.15,99.2,18700.0,74.2014,74.2612,74.1789,74.2164,18700.0
2013-09-24 13:30:00,99.17,99.28,99.17,99.24,20000.0,74.1939,74.2762,74.1939,74.2463,20000.0
2013-09-24 14:00:00,99.25,99.27,99.08,99.08,33500.0,74.2538,74.2687,74.1266,74.1266,33500.0
2013-09-24 14:30:00,99.12,99.19,99.02,99.06,21200.0,74.1565,74.2089,74.0817,74.1116,21200.0
2013-09-24 15:00:00,99.05,99.28,98.99,99.15,85000.0,74.1041,74.2762,74.0592,74.1789,85000.0
2013-09-24 15:30:00,99.15,99.24,99.07,99.11,160200.0,74.1789,74.2463,74.1191,74.149,160200.0
2013-09-25 09:30:00,98.84,99.36,98.84,99.22,137300.0,73.947,74.3361,73.947,74.2313,137300.0
2013-09-25 10:00:00,99.21,99.33,98.97,99.33,63300.0,74.2238,74.3136,74.0443,74.3136,63300.0
2013-09-25 10:30:00,99.31,99.55,99.2,99.35,31600.0,74.2986,74.4782,74.2164,74.3286,31600.0
2013-09-25 11:00:00,99.37,99.7,99.34,99.55,91100.0,74.3435,74.5904,74.3211,74.4782,91100.0
2013-09-25 11:30:00,99.54,99.89,99.48,99.75,54500.0,74.4707,74.7326,74.4258,74.6278,54500.0
2013-09-25 12:00:00,99.7,99.83,99.63,99.75,72700.0,74.5904,74.6877,74.5381,74.6278,72700.0
2013-09-25 12:30:00,99.74,99.8,99.64,99.77,31700.0,74.6204,74.6652,74.5455,74.6428,31700.0
2013-09-25 13:00:00,99.75,99.85,99.75,99.78,84700.0,74.6278,74.7026,74.6278,74.6503,84700.0
2013-09-25 13:30:00,99.75,99.77,99.43,99.53,140000.0,74.6278,74.6428,74.3884,74.4632,140000.0
2013-09-25 14:00:00,99.55,99.56,99.4,99.42,32700.0,74.4782,74.4857,74.366,74.3809,32700.0
2013-09-25 14:30:00,99.44,99.53,99.33,99.43,116100.0,74.3959,74.4632,74.3136,74.3884,116100.0
2013-09-25 15:00:00,99.43,99.68,99.38,99.57,131800.0,74.3884,74.5755,74.351,74.4932,131800.0
2013-09-25 15:30:00,99.57,99.67,99.49,99.49,99800.0,74.4932,74.568,74.4333,74.4333,99800.0
2013-09-26 09:30:00,100.22,100.46,100.11,100.15,162100.0,74.9795,75.159,74.8972,74.9271,162100.0
2013-09-26 10:00:00,100.1,100.29,99.97,100.09,142200.0,74.8897,75.0318,74.7924,74.8822,142200.0
2013-09-26 10:30:00,100.1,100.26,99.91,99.91,55800.0,74.8897,75.0094,74.7475,74.7475,55800.0
2013-09-26 11:00:00,99.89,100.0,99.79,99.94,91400.0,74.7326,74.8149,74.6578,74.77,91400.0
2013-09-26 11:30:00,99.96,100.13,99.78,99.99,93300.0,74.7849,74.9121,74.6503,74.8074,93300.0
2013-09-26 12:00:00,100.0,100.05,99.86,100.05,19300.0,74.8149,74.8523,74.7101,74.8523,19300.0
2013-09-26 12:30:00,100.05,100.11,99.98,100.06,20100.0,74.8523,74.8972,74.7999,74.8598,20100.0
2013-09-26 13:00:00,100.05,100.32,99.87,100.09,40400.0,74.8523,75.0543,74.7176,74.8822,40400.0
2013-09-26 13:30:00,100.1,100.13,99.86,99.86,26400.0,74.8897,74.9121,74.7101,74.7101,26400.0
2013-09-26 14:00:00,99.86,99.95,99.72,99.91,25200.0,74.7101,74.7775,74.6054,74.7475,25200.0
2013-09-26 14:30:00,99.9,99.92,99.61,99.87,70600.0,74.7401,74.755,74.5231,74.7176,70600.0
2013-09-26 15:00:00,99.87,100.0,99.85,99.94,37000.0,74.7176,74.8149,74.7026,74.77,37000.0
2013-09-26 15:30:00,99.95,100.27,99.9,100.27,116400.0,74.7775,75.0169,74.7401,75.0169,116400.0
2013-09-27 09:30:00,99.45,99.91,99.45,99.78,81300.0,74.4034,74.7475,74.4034,74.6503,81300.0
2013-09-27 10:00:00,99.8,99.85,99.53,99.55,68400.0,74.6652,74.7026,74.4632,74.4782,68400.0
2013-09-27 10:30:00,99.54,99.82,99.51,99.79,114500.0,74.4707,74.6802,74.4483,74.6578,114500.0
2013-09-27 11:00:00,99.78,99.87,99.7,99.78,42300.0,74.6503,74.7176,74.5904,74.6503,42300.0
2013-09-27 11:30:00,99.73,99.97,99.71,99.97,20900.0,74.6129,74.7924,74.5979,74.7924,20900.0
2013-09-27 12:00:00,99.97,100.0,99.88,99.89,14800.0,74.7924,74.8149,74.7251,74.7326,14800.0
2013-09-27 12:30:00,99.91,99.96,99.58,99.6,7800.0,74.7475,74.7849,74.5006,74.5156,7800.0
2013-09-27 13:00:00,99.63,99.72,99.59,99.63,9400.0,74.5381,74.6054,74.5081,74.5381,9400.0
2013-09-27 13:30:00,99.62,99.75,99.6,99.62,12600.0,74.5306,74.6278,74.5156,74.5306,12600.0
2013-09-27 14:00:00,99.62,99.68,99.5,99.6,22700.0,74.5306,74.5755,74.4408,74.5156,22700.0
2013-09-27 14:30:00,99.65,99.73,99.58,99.63,16300.0,74.553,74.6129,74.5006,74.5381,16300.0
2013-09-27 15:00:00,99.63,99.63,99.46,99.58,12400.0,74.5381,74.5381,74.4109,74.5006,12400.0
2013-09-27 15:30:00,99.58,99.64,99.49,99.57,86300.0,74.5006,74.5455,74.4333,74.4932,86300.0
2013-09-30 09:30:00,100.01,100.17,99.49,99.59,84300.0,74.8224,74.9421,74.4333,74.5081,84300.0
2013-09-30 10:00:00,99.69,100.15,99.58,99.94,38400.0,74.5829,74.9271,74.5006,74.77,38400.0
2013-09-30 10:30:00,99.91,99.92,99.42,99.68,43200.0,74.7475,74.755,74.3809,74.5755,43200.0
2013-09-30 11:00:00,99.65,99.93,99.34,99.55,47400.0,74.553,74.7625,74.3211,74.4782,47400.0
2013-09-30 11:30:00,99.52,99.69,99.41,99.63,45600.0,74.4558,74.5829,74.3735,74.5381,45600.0
2013-09-30 12:00:00,99.6,99.6,99.07,99.07,69300.0,74.5156,74.5156,74.1191,74.1191,69300.0
2013-09-30 12:30:00,99.07,99.14,98.85,98.86,56500.0,74.1191,74.1715,73.9545,73.962,56500.0
2013-09-30 13:00:00,98.85,98.87,98.76,98.8,58600.0,73.9545,73.9695,73.8872,73.9171,58600.0
2013-09-30 13:30:00,98.83,99.07,98.78,98.94,29000.0,73.9395,74.1191,73.9021,74.0218,29000.0
2013-09-30 14:00:00,98.9,99.08,98.9,99.0,20500.0,73.9919,74.1266,73.9919,74.0667,20500.0
2013-09-30 14:30:00,99.03,99.12,99.0,99.08,33600.0,74.0892,74.1565,74.0667,74.1266,33600.0
2013-09-30 15:00:00,99.1,99.33,99.01,99.22,102700.0,74.1415,74.3136,74.0742,74.2313,102700.0
2013-09-30 15:30:00,99.22,99.33,98.99,99.23,333100.0,74.2313,74.3136,74.0592,74.2388,333100.0
2013-10-01 09:30:00,97.71,97.88,97.42,97.53,336600.0,73.1016,73.2288,72.8846,72.9669,336600.0
2013-10-01 10:00:00,97.49,98.06,97.46,97.96,104800.0,72.937,73.3635,72.9146,73.2886,104800.0
2013-10-01 10:30:00,97.99,98.32,97.89,98.28,75200.0,73.3111,73.558,73.2363,73.5281,75200.0
2013-10-01 11:00:00,98.28,98.46,98.07,98.28,62100.0,73.5281,73.6627,73.3709,73.5281,62100.0
2013-10-01 11:30:00,98.25,98.61,98.25,98.5,34400.0,73.5056,73.7749,73.5056,73.6926,34400.0
2013-10-01 12:00:00,98.49,98.59,98.43,98.46,16100.0,73.6852,73.76,73.6403,73.6627,16100.0
2013-10-01 12:30:00,98.42,98.47,98.37,98.43,28700.0,73.6328,73.6702,73.5954,73.6403,28700.0
2013-10-01 13:00:00,98.41,98.46,98.34,98.38,27000.0,73.6253,73.6627,73.5729,73.6029,27000.0
2013-10-01 13:30:00,98.38,98.54,98.31,98.37,18900.0,73.6029,73.7226,73.5505,73.5954,18900.0
2013-10-01 14:00:00,98.36,98.36,98.25,98.28,27400.0,73.5879,73.5879,73.5056,73.5281,27400.0
2013-10-01 14:30:00,98.28,98.42,98.27,98.37,15200.0,73.5281,73.6328,73.5206,73.5954,15200.0
2013-10-01 15:00:00,98.35,98.39,98.25,98.37,27900.0,73.5804,73.6104,73.5056,73.5954,27900.0
2013-10-01 15:30:00,98.36,98.71,98.35,98.71,91400.0,73.5879,73.8498,73.5804,73.8498,91400.0
2013-10-02 09:30:00,98.0,98.15,97.63,97.65,135900.0,73.3186,73.4308,73.0418,73.0567,135900.0
2013-10-02 10:00:00,97.66,97.66,97.31,97.45,74100.0,73.0642,73.0642,72.8023,72.9071,74100.0
2013-10-02 10:30:00,97.42,97.67,97.34,97.64,117300.0,72.8846,73.0717,72.8248,73.0492,117300.0
2013-10-02 11:00:00,97.64,98.03,97.6,97.88,84300.0,73.0492,73.341,73.0193,73.2288,84300.0
2013-10-02 11:30:00,97.88,98.3,97.85,98.2,36800.0,73.2288,73.543,73.2063,73.4682,36800.0
2013-10-02 12:00:00,98.18,98.27,98.08,98.14,15200.0,73.4532,73.5206,73.3784,73.4233,15200.0
2013-10-02 12:30:00,98.14,98.21,98.13,98.2,10700.0,73.4233,73.4757,73.4158,73.4682,10700.0
2013-10-02 13:00:00,98.21,98.26,98.05,98.25,18300.0,73.4757,73.5131,73.356,73.5056,18300.0
2013-10-02 13:30:00,98.25,98.35,98.19,98.23,24300.0,73.5056,73.5804,73.4607,73.4906,24300.0
2013-10-02 14:00:00,98.2,98.24,98.06,98.22,48200.0,73.4682,73.4981,73.3635,73.4832,48200.0
2013-10-02 14:30:00,98.2,98.37,98.01,98.06,91800.0,73.4682,73.5954,73.3261,73.3635,91800.0
2013-10-02 15:00:00,98.04,98.11,97.94,98.09,51700.0,73.3485,73.4009,73.2737,73.3859,51700.0
2013-10-02 15:30:00,98.06,98.38,98.02,98.33,124800.0,73.3635,73.6029,73.3335,73.5655,124800.0
2013-10-03 09:30:00,98.56,98.61,98.2,98.24,53000.0,73.7375,73.7749,73.4682,73.4981,53000.0
2013-10-03 10:00:00,98.23,98.3,97.9,98.19,25100.0,73.4906,73.543,73.2438,73.4607,25100.0
2013-10-03 10:30:00,98.19,98.33,97.95,98.16,25500.0,73.4607,73.5655,73.2812,73.4383,25500.0
2013-10-03 11:00:00,98.16,98.27,98.01,98.02,11300.0,73.4383,73.5206,73.3261,73.3335,11300.0
2013-10-03 11:30:00,98.03,98.08,97.76,97.79,10100.0,73.341,73.3784,73.139,73.1615,10100.0
2013-10-03 12:00:00,97.78,98.01,97.75,98.01,7500.0,73.154,73.3261,73.1315,73.3261,7500.0
2013-10-03 12:30:00,98.0,98.21,97.88,98.17,8300.0,73.3186,73.4757,73.2288,73.4458,8300.0
2013-10-03 13:00:00,98.16,98.28,98.08,98.26,11100.0,73.4383,73.5281,73.3784,73.5131,11100.0
2013-10-03 13:30:00,98.28,98.43,98.2,98.41,24000.0,73.5281,73.6403,73.4682,73.6253,24000.0
2013-10-03 14:00:00,98.41,98.44,98.05,98.2,10300.0,73.6253,73.6478,73.356,73.4682,10300.0
2013-10-03 14:30:00,98.21,98.35,98.17,98.27,8900.0,73.4757,73.5804,73.4458,73.5206,8900.0
2013-10-03 15:00:00,98.25,98.37,98.16,98.26,13300.0,73.5056,73.5954,73.4383,73.5131,13300.0
2013-10-03 15:30:00,98.27,98.3,98.08,98.16,48100.0,73.5206,73.543,73.3784,73.4383,48100.0
2013-10-04 09:30:00,98.71,98.92,98.65,98.77,108500.0,73.8498,74.0069,73.8049,73.8946,108500.0
2013-10-04 10:00:00,98.78,99.03,98.74,98.74,33200.0,73.9021,74.0892,73.8722,73.8722,33200.0
2013-10-04 10:30:00,98.73,98.88,98.6,98.64,56000.0,73.8647,73.9769,73.7675,73.7974,56000.0
2013-10-04 11:00:00,98.65,98.88,98.54,98.77,48500.0,73.8049,73.9769,73.7226,73.8946,48500.0
2013-10-04 11:30:00,98.75,98.77,98.56,98.65,22600.0,73.8797,73.8946,73.7375,73.8049,22600.0
2013-10-04 12:00:00,98.66,98.7,98.46,98.52,16600.0,73.8124,73.8423,73.6627,73.7076,16600.0
2013-10-04 12:30:00,98.5,98.54,98.4,98.48,12500.0,73.6926,73.7226,73.6178,73.6777,12500.0
2013-10-04 13:00:00,98.48,98.59,98.48,98.56,13700.0,73.6777,73.76,73.6777,73.7375,13700.0
2013-10-04 13:30:00,98.55,98.62,98.41,98.45,8900.0,73.7301,73.7824,73.6253,73.6552,8900.0
2013-10-04 14:00:00,98.45,98.75,98.45,98.75,32800.0,73.6552,73.8797,73.6552,73.8797,32800.0
2013-10-04 14:30:00,98.74,98.9,98.66,98.85,22200.0,73.8722,73.9919,73.8124,73.9545,22200.0
2013-10-04 15:00:00,98.85,98.92,98.74,98.82,30800.0,73.9545,74.0069,73.8722,73.9321,30800.0
2013-10-04 15:30:00,98.8,98.94,98.7,98.9,72800.0,73.9171,74.0218,73.8423,73.9919,72800.0
2013-10-07 09:30:00,97.42,97.71,97.31,97.62,103700.0,72.8846,73.1016,72.8023,73.0343,103700.0
2013-10-07 10:00:00,97.67,97.7,97.46,97.52,35700.0,73.0717,73.0941,72.9146,72.9595,35700.0
2013-10-07 10:30:00,97.56,97.94,97.5,97.91,44100.0,72.9894,73.2737,72.9445,73.2512,44100.0
2013-10-07 11:00:00,97.92,97.96,97.66,97.79,40000.0,73.2587,73.2886,73.0642,73.1615,40000.0
2013-10-07 11:30:00,97.78,97.98,97.73,97.76,28300.0,73.154,73.3036,73.1166,73.139,28300.0
2013-10-07 12:00:00,97.8,97.8,97.61,97.7,16700.0,73.1689,73.1689,73.0268,73.0941,16700.0
2013-10-07 12:30:00,97.7,97.76,97.53,97.65,61300.0,73.0941,73.139,72.9669,73.0567,61300.0
2013-10-07 13:00:00,97.63,97.84,97.62,97.75,18300.0,73.0418,73.1989,73.0343,73.1315,18300.0
2013-10-07 13:30:00,97.76,97.85,97.59,97.75,14700.0,73.139,73.2063,73.0118,73.1315,14700.0
2013-10-07 14:00:00,97.79,97.86,97.69,97.8,19800.0,73.1615,73.2138,73.0866,73.1689,19800.0
2013-10-07 14:30:00,97.81,97.87,97.77,97.85,15300.0,73.1764,73.2213,73.1465,73.2063,15300.0
2013-10-07 15:00:00,97.83,97.89,97.73,97.8,24600.0,73.1914,73.2363,73.1166,73.1689,24600.0
2013-10-07 15:30:00,97.79,97.86,97.65,97.72,90100.0,73.1615,73.2138,73.0567,73.1091,90100.0
2013-10-08 09:30:00,97.04,97.18,96.63,96.76,101100.0,72.6003,72.7051,72.2936,72.3909,101100.0
2013-10-08 10:00:00,96.79,96.96,96.69,96.91,38100.0,72.4133,72.5405,72.3385,72.5031,38100.0
2013-10-08 10:30:00,96.91,96.98,96.69,96.7,32500.0,72.5031,72.5555,72.3385,72.346,32500.0
2013-10-08 11:00:00,96.76,96.79,96.54,96.61,69500.0,72.3909,72.4133,72.2263,72.2786,69500.0
2013-10-08 11:30:00,96.61,96.74,96.54,96.74,42000.0,72.2786,72.3759,72.2263,72.3759,42000.0
2013-10-08 12:00:00,96.74,96.74,96.58,96.59,24200.0,72.3759,72.3759,72.2562,72.2637,24200.0
2013-10-08 12:30:00,96.61,96.72,96.57,96.64,24300.0,72.2786,72.3609,72.2487,72.3011,24300.0
2013-10-08 13:00:00,96.69,96.79,96.62,96.78,46100.0,72.3385,72.4133,72.2861,72.4058,46100.0
2013-10-08 13:30:00,96.75,96.8,96.71,96.75,45200.0,72.3834,72.4208,72.3535,72.3834,45200.0
2013-10-08 14:00:00,96.75,96.84,96.69,96.79,71500.0,72.3834,72.4507,72.3385,72.4133,71500.0
2013-10-08 14:30:00,96.76,96.89,96.72,96.87,97400.0,72.3909,72.4881,72.3609,72.4732,97400.0
2013-10-08 15:00:00,96.86,96.95,96.76,96.87,72200.0,72.4657,72.533,72.3909,72.4732,72200.0
2013-10-08 15:30:00,96.87,96.9,96.62,96.75,459500.0,72.4732,72.4956,72.2861,72.3834,459500.0
2013-10-09 09:30:00,95.79,96.07,95.75,96.04,258600.0,71.6652,71.8746,71.6352,71.8522,258600.0
2013-10-09 10:00:00,96.09,96.49,95.89,96.35,167900.0,71.8896,72.1889,71.74,72.0841,167900.0
2013-10-09 10:30:00,96.33,96.41,95.97,96.03,59400.0,72.0692,72.129,71.7998,71.8447,59400.0
2013-10-09 11:00:00,96.08,96.22,95.76,95.9,190300.0,71.8821,71.9869,71.6427,71.7475,190300.0
2013-10-09 11:30:00,95.95,96.09,95.83,96.01,40800.0,71.7849,71.8896,71.6951,71.8298,40800.0
2013-10-09 12:00:00,96.0,96.05,95.79,95.79,33000.0,71.8223,71.8597,71.6652,71.6652,33000.0
2013-10-09 12:30:00,95.75,95.92,95.64,95.82,76100.0,71.6352,71.7624,71.5529,71.6876,76100.0
2013-10-09 13:00:00,95.78,96.23,95.78,96.12,44000.0,71.6577,71.9943,71.6577,71.9121,44000.0
2013-10-09 13:30:00,96.12,96.34,96.05,96.29,47400.0,71.9121,72.0766,71.8597,72.0392,47400.0
2013-10-09 14:00:00,96.28,96.3,96.06,96.26,87400.0,72.0318,72.0467,71.8672,72.0168,87400.0
2013-10-09 14:30:00,96.25,96.39,96.0,96.06,98000.0,72.0093,72.1141,71.8223,71.8672,98000.0
2013-10-09 15:00:00,96.06,96.12,95.91,96.04,108200.0,71.8672,71.9121,71.7549,71.8522,108200.0
2013-10-09 15:30:00,96.06,96.16,95.78,95.81,283200.0,71.8672,71.942,71.6577,71.6801,283200.0
2013-10-10 09:30:00,96.11,96.82,96.08,96.74,131300.0,71.9046,72.4358,71.8821,72.3759,131300.0
2013-10-10 10:00:00,96.73,96.75,96.47,96.75,106200.0,72.3684,72.3834,72.1739,72.3834,106200.0
2013-10-10 10:30:00,96.75,97.31,96.7,96.81,89000.0,72.3834,72.8023,72.346,72.4283,89000.0
2013-10-10 11:00:00,96.78,97.18,96.56,97.17,47400.0,72.4058,72.7051,72.2412,72.6976,47400.0
2013-10-10 11:30:00,97.2,97.43,97.16,97.28,35400.0,72.7201,72.8921,72.6901,72.7799,35400.0
2013-10-10 12:00:00,97.27,97.44,97.09,97.1,58300.0,72.7724,72.8996,72.6378,72.6452,58300.0
2013-10-10 12:30:00,97.08,97.25,97.0,97.18,37000.0,72.6303,72.7575,72.5704,72.7051,37000.0
2013-10-10 13:00:00,97.18,97.24,97.01,97.23,70000.0,72.7051,72.75,72.5779,72.7425,70000.0
2013-10-10 13:30:00,97.2,97.25,97.02,97.1,50000.0,72.7201,72.7575,72.5854,72.6452,50000.0
2013-10-10 14:00:00,97.11,97.12,96.96,97.02,22300.0,72.6527,72.6602,72.5405,72.5854,22300.0
2013-10-10 14:30:00,97.02,97.15,96.96,97.1,21400.0,72.5854,72.6826,72.5405,72.6452,21400.0
2013-10-10 15:00:00,97.09,97.61,97.08,97.36,41600.0,72.6378,73.0268,72.6303,72.8398,41600.0
2013-10-10 15:30:00,97.37,97.41,97.11,97.4,180100.0,72.8472,72.8772,72.6527,72.8697,180100.0
2013-10-11 09:30:00,97.95,98.03,97.79,97.95,148900.0,73.2812,73.341,73.1615,73.2812,148900.0
2013-10-11 10:00:00,97.95,98.06,97.77,97.94,43000.0,73.2812,73.3635,73.1465,73.2737,43000.0
2013-10-11 10:30:00,97.91,98.0,97.83,97.89,59400.0,73.2512,73.3186,73.1914,73.2363,59400.0
2013-10-11 11:00:00,97.9,97.96,97.74,97.74,93700.0,73.2438,73.2886,73.1241,73.1241,93700.0
2013-10-11 11:30:00,97.79,98.15,97.78,98.09,88300.0,73.1615,73.4308,73.154,73.3859,88300.0
2013-10-11 12:00:00,98.08,98.11,97.95,97.98,32400.0,73.3784,73.4009,73.2812,73.3036,32400.0
2013-10-11 12:30:00,98.0,98.18,97.98,98.18,16400.0,73.3186,73.4532,73.3036,73.4532,16400.0
2013-10-11 13:00:00,98.17,98.23,97.96,98.1,32800.0,73.4458,73.4906,73.2886,73.3934,32800.0
2013-10-11 13:30:00,98.14,98.16,98.0,98.03,37900.0,73.4233,73.4383,73.3186,73.341,37900.0
2013-10-11 14:00:00,98.05,98.16,98.02,98.14,29600.0,73.356,73.4383,73.3335,73.4233,29600.0
2013-10-11 14:30:00,98.14,98.28,98.0,98.2,25300.0,73.4233,73.5281,73.3186,73.4682,25300.0
2013-10-11 15:00:00,98.25,98.28,98.17,98.25,37000.0,73.5056,73.5281,73.4458,73.5056,37000.0
2013-10-11 15:30:00,98.25,98.4,98.1,98.4,78600.0,73.5056,73.6178,73.3934,73.6178,78600.0
2013-10-14 09:30:00,98.01,98.04,97.7,97.72,88300.0,73.3261,73.3485,73.0941,73.1091,88300.0
2013-10-14 10:00:00,97.74,98.05,97.72,98.04,51600.0,73.1241,73.356,73.1091,73.3485,51600.0
2013-10-14 10:30:00,98.03,98.06,97.94,98.01,77000.0,73.341,73.3635,73.2737,73.3261,77000.0
2013-10-14 11:00:00,97.99,98.03,97.94,98.03,65700.0,73.3111,73.341,73.2737,73.341,65700.0
2013-10-14 11:30:00,98.05,98.41,98.05,98.4,11200.0,73.356,73.6253,73.356,73.6178,11200.0
2013-10-14 12:00:00,98.42,98.49,98.36,98.37,9100.0,73.6328,73.6852,73.5879,73.5954,9100.0
2013-10-14 12:30:00,98.39,98.49,98.3,98.34,58900.0,73.6104,73.6852,73.543,73.5729,58900.0
2013-10-14 13:00:00,98.36,98.56,98.36,98.53,9700.0,73.5879,73.7375,73.5879,73.7151,9700.0
2013-10-14 13:30:00,98.53,98.59,98.5,98.56,15800.0,73.7151,73.76,73.6926,73.7375,15800.0
2013-10-14 14:00:00,98.55,98.74,98.51,98.7,20400.0,73.7301,73.8722,73.7001,73.8423,20400.0
2013-10-14 14:30:00,98.69,98.71,98.49,98.7,23800.0,73.8348,73.8498,73.6852,73.8423,23800.0
2013-10-14 15:00:00,98.69,98.76,98.58,98.7,45800.0,73.8348,73.8872,73.7525,73.8423,45800.0
2013-10-14 15:30:00,98.72,98.82,98.59,98.78,122000.0,73.8572,73.9321,73.76,73.9021,122000.0
2013-10-15 09:30:00,98.49,98.7,98.4,98.42,65600.0,73.6852,73.8423,73.6178,73.6328,65600.0
2013-10-15 10:00:00,98.42,98.62,98.35,98.56,64900.0,73.6328,73.7824,73.5804,73.7375,64900.0
2013-10-15 10:30:00,98.57,98.59,98.34,98.45,19000.0,73.745,73.76,73.5729,73.6552,19000.0
2013-10-15 11:00:00,98.41,98.6,98.19,98.42,64600.0,73.6253,73.7675,73.4607,73.6328,64600.0
2013-10-15 11:30:00,98.43,98.63,98.31,98.38,31900.0,73.6403,73.7899,73.5505,73.6029,31900.0
2013-10-15 12:00:00,98.34,98.42,98.23,98.32,8100.0,73.5729,73.6328,73.4906,73.558,8100.0
2013-10-15 12:30:00,98.33,98.55,98.29,98.5,5800.0,73.5655,73.7301,73.5355,73.6926,5800.0
2013-10-15 13:00:00,98.48,98.48,98.3,98.33,13600.0,73.6777,73.6777,73.543,73.5655,13600.0
2013-10-15 13:30:00,98.32,98.36,98.24,98.36,10700.0,73.558,73.5879,73.4981,73.5879,10700.0
2013-10-15 14:00:00,98.34,98.36,98.11,98.18,33000.0,73.5729,73.5879,73.4009,73.4532,33000.0
2013-10-15 14:30:00,98.12,98.13,97.85,97.92,53200.0,73.4084,73.4158,73.2063,73.2587,53200.0
2013-10-15 15:00:00,97.91,98.25,97.88,98.24,24300.0,73.2512,73.5056,73.2288,73.4981,24300.0
2013-10-15 15:30:00,98.21,98.21,98.02,98.07,55600.0,73.4757,73.4757,73.3335,73.3709,55600.0
2013-10-16 09:30:00,98.86,98.98,98.45,98.92,84100.0,73.962,74.0518,73.6552,74.0069,84100.0
2013-10-16 10:00:00,98.96,99.18,98.9,99.06,59400.0,74.0368,74.2014,73.9919,74.1116,59400.0
2013-10-16 10:30:00,99.06,99.09,98.83,98.85,24000.0,74.1116,74.1341,73.9395,73.9545,24000.0
2013-10-16 11:00:00,98.84,98.85,98.51,98.51,27800.0,73.947,73.9545,73.7001,73.7001,27800.0
2013-10-16 11:30:00,98.53,98.97,98.35,98.97,40200.0,73.7151,74.0443,73.5804,74.0443,40200.0
2013-10-16 12:00:00,99.01,99.01,98.84,98.88,27300.0,74.0742,74.0742,73.947,73.9769,27300.0
2013-10-16 12:30:00,98.85,98.95,98.77,98.86,12500.0,73.9545,74.0293,73.8946,73.962,12500.0
2013-10-16 13:00:00,98.84,99.09,98.84,99.09,23400.0,73.947,74.1341,73.947,74.1341,23400.0
2013-10-16 13:30:00,99.09,99.09,98.85,98.96,12600.0,74.1341,74.1341,73.9545,74.0368,12600.0
2013-10-16 14:00:00,98.94,99.0,98.66,98.66,27400.0,74.0218,74.0667,73.8124,73.8124,27400.0
2013-10-16 14:30:00,98.65,98.72,98.47,98.52,26500.0,73.8049,73.8572,73.6702,73.7076,26500.0
2013-10-16 15:00:00,98.52,98.76,98.5,98.65,18400.0,73.7076,73.8872,73.6926,73.8049,18400.0
2013-10-16 15:30:00,98.65,98.83,98.5,98.83,55900.0,73.8049,73.9395,73.6926,73.9395,55900.0
2013-10-17 09:30:00,100.56,100.72,100.17,100.23,187300.0,75.2338,75.3535,74.9421,74.9869,187300.0
2013-10-17 10:00:00,100.22,100.45,99.85,100.35,124000.0,74.9795,75.1515,74.7026,75.0767,124000.0
2013-10-17 10:30:00,100.35,100.75,100.22,100.66,59000.0,75.0767,75.376,74.9795,75.3086,59000.0
2013-10-17 11:00:00,100.64,100.86,100.64,100.65,66400.0,75.2937,75.4583,75.2937,75.3012,66400.0
2013-10-17 11:30:00,100.65,100.83,100.4,100.4,38300.0,75.3012,75.4358,75.1141,75.1141,38300.0
2013-10-17 12:00:00,100.43,100.68,100.42,100.59,33200.0,75.1366,75.3236,75.1291,75.2563,33200.0
2013-10-17 12:30:00,100.6,100.68,100.56,100.58,31300.0,75.2638,75.3236,75.2338,75.2488,31300.0
2013-10-17 13:00:00,100.58,100.6,100.42,100.48,27600.0,75.2488,75.2638,75.1291,75.174,27600.0
2013-10-17 13:30:00,100.49,100.55,100.39,100.4,28700.0,75.1815,75.2264,75.1066,75.1141,28700.0
2013-10-17 14:00:00,100.41,100.75,100.41,100.73,54900.0,75.1216,75.376,75.1216,75.361,54900.0
2013-10-17 14:30:00,100.73,100.73,100.59,100.71,20700.0,75.361,75.361,75.2563,75.3461,20700.0
2013-10-17 15:00:00,100.7,100.97,100.62,100.95,44700.0,75.3386,75.5406,75.2787,75.5256,44700.0
2013-10-17 15:30:00,100.95,101.06,100.81,100.98,105800.0,75.5256,75.6079,75.4209,75.5481,105800.0
2013-10-18 09:30:00,102.29,102.63,102.28,102.48,112600.0,76.5281,76.7825,76.5206,76.6703,112600.0
2013-10-18 10:00:00,102.5,102.63,102.11,102.12,66100.0,76.6852,76.7825,76.3935,76.4009,66100.0
2013-10-18 10:30:00,102.12,102.31,102.04,102.31,64000.0,76.4009,76.5431,76.3411,76.5431,64000.0
2013-10-18 11:00:00,102.31,102.52,102.25,102.42,56300.0,76.5431,76.7002,76.4982,76.6254,56300.0
2013-10-18 11:30:00,102.39,102.61,102.13,102.15,48800.0,76.6029,76.7675,76.4084,76.4234,48800.0
2013-10-18 12:00:00,102.13,102.23,102.07,102.15,26300.0,76.4084,76.4832,76.3635,76.4234,26300.0
2013-10-18 12:30:00,102.15,102.34,102.15,102.33,29000.0,76.4234,76.5655,76.4234,76.5581,29000.0
2013-10-18 13:00:00,102.33,102.55,102.32,102.52,27300.0,76.5581,76.7226,76.5506,76.7002,27300.0
2013-10-18 13:30:00,102.5,102.69,102.41,102.64,40700.0,76.6852,76.8274,76.6179,76.79,40700.0
2013-10-18 14:00:00,102.63,102.66,102.52,102.62,46800.0,76.7825,76.8049,76.7002,76.775,46800.0
2013-10-18 14:30:00,102.65,102.72,102.55,102.61,51500.0,76.7975,76.8498,76.7226,76.7675,51500.0
2013-10-18 15:00:00,102.6,102.86,102.59,102.84,64900.0,76.7601,76.9546,76.7526,76.9396,64900.0
2013-10-18 15:30:00,102.85,102.87,102.63,102.75,130100.0,76.9471,76.9621,76.7825,76.8723,130100.0
2013-10-21 09:30:00,102.21,102.56,102.18,102.37,119900.0,76.4683,76.7301,76.4458,76.588,119900.0
2013-10-21 10:00:00,102.35,102.43,102.11,102.17,44300.0,76.573,76.6329,76.3935,76.4384,44300.0
2013-10-21 10:30:00,102.19,102.32,102.13,102.3,35800.0,76.4533,76.5506,76.4084,76.5356,35800.0
2013-10-21 11:00:00,102.3,102.54,102.29,102.53,30700.0,76.5356,76.7152,76.5281,76.7077,30700.0
2013-10-21 11:30:00,102.51,102.53,102.39,102.44,25000.0,76.6927,76.7077,76.6029,76.6404,25000.0
2013-10-21 12:00:00,102.43,102.59,102.43,102.57,16000.0,76.6329,76.7526,76.6329,76.7376,16000.0
2013-10-21 12:30:00,102.57,102.68,102.49,102.68,14500.0,76.7376,76.8199,76.6778,76.8199,14500.0
2013-10-21 13:00:00,102.66,102.67,102.39,102.42,21700.0,76.8049,76.8124,76.6029,76.6254,21700.0
2013-10-21 13:30:00,102.43,102.49,102.4,102.48,13300.0,76.6329,76.6778,76.6104,76.6703,13300.0
2013-10-21 14:00:00,102.45,102.54,102.38,102.4,18200.0,76.6478,76.7152,76.5955,76.6104,18200.0
2013-10-21 14:30:00,102.39,102.47,102.37,102.47,12900.0,76.6029,76.6628,76.588,76.6628,12900.0
2013-10-21 15:00:00,102.44,102.64,102.44,102.52,29600.0,76.6404,76.79,76.6404,76.7002,29600.0
2013-10-21 15:30:00,102.54,102.63,102.44,102.63,44300.0,76.7152,76.7825,76.6404,76.7825,44300.0
2013-10-22 09:30:00,102.86,104.04,102.85,103.93,122300.0,76.9546,77.8374,76.9471,77.7551,122300.0
2013-10-22 10:00:00,103.89,104.47,103.73,104.47,59000.0,77.7252,78.1591,77.6055,78.1591,59000.0
2013-10-22 10:30:00,104.47,104.56,104.04,104.12,37500.0,78.1591,78.2264,77.8374,77.8972,37500.0
2013-10-22 11:00:00,104.13,104.18,103.85,104.16,116900.0,77.9047,77.9421,77.6952,77.9272,116900.0
2013-10-22 11:30:00,104.14,104.4,104.12,104.13,42700.0,77.9122,78.1067,77.8972,77.9047,42700.0
2013-10-22 12:00:00,104.22,104.22,103.89,103.94,47000.0,77.9721,77.9721,77.7252,77.7626,47000.0
2013-10-22 12:30:00,103.97,104.07,103.91,104.0,18500.0,77.785,77.8598,77.7401,77.8075,18500.0
2013-10-22 13:00:00,104.01,104.03,103.85,103.87,22100.0,77.8149,77.8299,77.6952,77.7102,22100.0
2013-10-22 13:30:00,103.85,103.87,103.64,103.69,72700.0,77.6952,77.7102,77.5381,77.5755,72700.0
2013-10-22 14:00:00,103.68,103.73,103.6,103.66,40100.0,77.5681,77.6055,77.5082,77.5531,40100.0
2013-10-22 14:30:00,103.64,103.86,103.53,103.7,104100.0,77.5381,77.7027,77.4558,77.583,104100.0
2013-10-22 15:00:00,103.73,103.84,103.58,103.72,73800.0,77.6055,77.6878,77.4932,77.598,73800.0
2013-10-22 15:30:00,103.72,103.82,103.62,103.67,90200.0,77.598,77.6728,77.5232,77.5606,90200.0
2013-10-23 09:30:00,103.44,103.51,103.12,103.15,139800.0,77.3885,77.4409,77.1491,77.1715,139800.0
2013-10-23 10:00:00,103.17,103.2,102.8,103.12,117100.0,77.1865,77.2089,76.9097,77.1491,117100.0
2013-10-23 10:30:00,103.14,103.26,102.93,103.25,39700.0,77.1641,77.2538,77.0069,77.2464,39700.0
2013-10-23 11:00:00,103.3,103.32,102.87,102.96,68300.0,77.2838,77.2987,76.9621,77.0294,68300.0
2013-10-23 11:30:00,102.98,103.13,102.96,103.03,55800.0,77.0444,77.1566,77.0294,77.0818,55800.0
2013-10-23 12:00:00,103.06,103.06,102.97,102.99,29600.0,77.1042,77.1042,77.0369,77.0518,29600.0
2013-10-23 12:30:00,103.0,103.08,102.99,103.06,21700.0,77.0593,77.1192,77.0518,77.1042,21700.0
2013-10-23 13:00:00,103.07,103.13,103.05,103.1,10100.0,77.1117,77.1566,77.0967,77.1341,10100.0
2013-10-23 13:30:00,103.05,103.18,103.03,103.14,37100.0,77.0967,77.194,77.0818,77.1641,37100.0
2013-10-23 14:00:00,103.12,103.27,103.1,103.13,55600.0,77.1491,77.2613,77.1341,77.1566,55600.0
2013-10-23 14:30:00,103.12,103.36,103.0,103.3,42300.0,77.1491,77.3286,77.0593,77.2838,42300.0
2013-10-23 15:00:00,103.3,103.42,102.97,103.07,71300.0,77.2838,77.3735,77.0369,77.1117,71300.0
2013-10-23 15:30:00,103.08,103.21,102.93,103.1,179700.0,77.1192,77.2164,77.0069,77.1341,179700.0
2013-10-24 09:30:00,103.43,103.51,102.99,103.07,82700.0,77.381,77.4409,77.0518,77.1117,82700.0
2013-10-24 10:00:00,103.08,103.19,102.95,103.1,31300.0,77.1192,77.2015,77.0219,77.1341,31300.0
2013-10-24 10:30:00,103.03,103.07,102.76,102.95,34000.0,77.0818,77.1117,76.8798,77.0219,34000.0
2013-10-24 11:00:00,102.99,103.17,102.97,103.17,26500.0,77.0518,77.1865,77.0369,77.1865,26500.0
2013-10-24 11:30:00,103.16,103.2,103.05,103.14,27700.0,77.179,77.2089,77.0967,77.1641,27700.0
2013-10-24 12:00:00,103.13,103.15,103.0,103.03,47400.0,77.1566,77.1715,77.0593,77.0818,47400.0
2013-10-24 12:30:00,103.04,103.04,102.9,102.97,25500.0,77.0892,77.0892,76.9845,77.0369,25500.0
2013-10-24 13:00:00,102.97,102.97,102.83,102.94,16600.0,77.0369,77.0369,76.9321,77.0144,16600.0
2013-10-24 13:30:00,102.9,102.96,102.82,102.86,20000.0,76.9845,77.0294,76.9246,76.9546,20000.0
2013-10-24 14:00:00,102.87,103.0,102.87,102.95,29500.0,76.9621,77.0593,76.9621,77.0219,29500.0
2013-10-24 14:30:00,102.95,103.12,102.95,103.12,31100.0,77.0219,77.1491,77.0219,77.1491,31100.0
2013-10-24 15:00:00,103.13,103.15,102.96,103.0,22500.0,77.1566,77.1715,77.0294,77.0593,22500.0
2013-10-24 15:30:00,103.02,103.38,102.95,103.2,81200.0,77.0743,77.3436,77.0219,77.2089,81200.0
2013-10-25 09:30:00,104.06,104.21,103.83,104.13,130100.0,77.8524,77.9646,77.6803,77.9047,130100.0
2013-10-25 10:00:00,104.19,104.55,104.14,104.44,140400.0,77.9496,78.2189,77.9122,78.1366,140400.0
2013-10-25 10:30:00,104.43,104.46,103.95,104.21,156200.0,78.1292,78.1516,77.7701,77.9646,156200.0
2013-10-25 11:00:00,104.21,104.46,104.16,104.29,439400.0,77.9646,78.1516,77.9272,78.0244,439400.0
2013-10-25 11:30:00,104.35,104.6,104.32,104.49,26900.0,78.0693,78.2564,78.0469,78.1741,26900.0
2013-10-25 12:00:00,104.47,104.56,104.39,104.39,36300.0,78.1591,78.2264,78.0992,78.0992,36300.0
2013-10-25 12:30:00,104.4,104.58,104.36,104.48,40800.0,78.1067,78.2414,78.0768,78.1666,40800.0
2013-10-25 13:00:00,104.47,104.62,104.4,104.43,34800.0,78.1591,78.2713,78.1067,78.1292,34800.0
2013-10-25 13:30:00,104.44,104.47,104.4,104.42,16100.0,78.1366,78.1591,78.1067,78.1217,16100.0
2013-10-25 14:00:00,104.4,104.61,104.4,104.56,42000.0,78.1067,78.2638,78.1067,78.2264,42000.0
2013-10-25 14:30:00,104.56,104.64,104.48,104.64,24100.0,78.2264,78.2863,78.1666,78.2863,24100.0
2013-10-25 15:00:00,104.64,104.69,104.62,104.67,35800.0,78.2863,78.3237,78.2713,78.3087,35800.0
2013-10-25 15:30:00,104.68,104.74,104.54,104.68,73700.0,78.3162,78.3611,78.2115,78.3162,73700.0
2013-10-28 09:30:00,104.18,104.29,104.01,104.19,191400.0,77.9421,78.0244,77.8149,77.9496,191400.0
2013-10-28 10:00:00,104.19,104.42,103.71,103.71,162800.0,77.9496,78.1217,77.5905,77.5905,162800.0
2013-10-28 10:30:00,103.7,104.02,103.62,104.0,81300.0,77.583,77.8224,77.5232,77.8075,81300.0
2013-10-28 11:00:00,104.02,104.09,103.78,103.99,66500.0,77.8224,77.8748,77.6429,77.8,66500.0
2013-10-28 11:30:00,104.0,104.1,103.88,104.08,50500.0,77.8075,77.8823,77.7177,77.8673,50500.0
2013-10-28 12:00:00,104.11,104.4,104.09,104.31,115200.0,77.8898,78.1067,77.8748,78.0394,115200.0
2013-10-28 12:30:00,104.31,104.31,104.03,104.21,44900.0,78.0394,78.0394,77.8299,77.9646,44900.0
2013-10-28 13:00:00,104.21,104.26,104.13,104.18,41400.0,77.9646,78.002,77.9047,77.9421,41400.0
2013-10-28 13:30:00,104.18,104.35,104.08,104.12,102200.0,77.9421,78.0693,77.8673,77.8972,102200.0
2013-10-28 14:00:00,104.11,104.24,104.09,104.23,53000.0,77.8898,77.987,77.8748,77.9795,53000.0
2013-10-28 14:30:00,104.24,104.72,104.23,104.61,120200.0,77.987,78.3461,77.9795,78.2638,120200.0
2013-10-28 15:00:00,104.59,104.59,104.28,104.39,42600.0,78.2489,78.2489,78.0169,78.0992,42600.0
2013-10-28 15:30:00,104.38,104.38,104.16,104.3,81000.0,78.0918,78.0918,77.9272,78.0319,81000.0
2013-10-29 09:30:00,104.04,104.19,103.98,104.05,110800.0,77.8374,77.9496,77.7925,77.8449,110800.0
2013-10-29 10:00:00,104.08,104.32,103.94,104.21,94100.0,77.8673,78.0469,77.7626,77.9646,94100.0
2013-10-29 10:30:00,104.23,104.41,104.12,104.32,123900.0,77.9795,78.1142,77.8972,78.0469,123900.0
2013-10-29 11:00:00,104.32,104.5,104.3,104.36,86500.0,78.0469,78.1815,78.0319,78.0768,86500.0
2013-10-29 11:30:00,104.37,104.38,104.14,104.2,48400.0,78.0843,78.0918,77.9122,77.9571,48400.0
2013-10-29 12:00:00,104.25,104.25,103.96,103.96,70800.0,77.9945,77.9945,77.7775,77.7775,70800.0
2013-10-29 12:30:00,104.0,104.13,103.98,104.01,49200.0,77.8075,77.9047,77.7925,77.8149,49200.0
2013-10-29 13:00:00,104.02,104.19,104.02,104.19,12900.0,77.8224,77.9496,77.8224,77.9496,12900.0
2013-10-29 13:30:00,104.19,104.21,104.14,104.19,21200.0,77.9496,77.9646,77.9122,77.9496,21200.0
2013-10-29 14:00:00,104.18,104.29,104.14,104.26,47000.0,77.9421,78.0244,77.9122,78.002,47000.0
2013-10-29 14:30:00,104.27,104.39,104.19,104.39,41700.0,78.0095,78.0992,77.9496,78.0992,41700.0
2013-10-29 15:00:00,104.39,104.39,104.22,104.32,48900.0,78.0992,78.0992,77.9721,78.0469,48900.0
2013-10-29 15:30:00,104.31,104.41,104.2,104.34,145500.0,78.0394,78.1142,77.9571,78.0618,145500.0
2013-10-30 09:30:00,102.84,103.31,102.77,103.2,290100.0,76.9396,77.2912,76.8872,77.2089,290100.0
2013-10-30 10:00:00,103.17,103.2,102.42,102.87,261900.0,77.1865,77.2089,76.6254,76.9621,261900.0
2013-10-30 10:30:00,102.87,102.87,102.57,102.57,87400.0,76.9621,76.9621,76.7376,76.7376,87400.0
2013-10-30 11:00:00,102.57,102.87,102.4,102.66,131400.0,76.7376,76.9621,76.6104,76.8049,131400.0
2013-10-30 11:30:00,102.64,102.77,102.56,102.64,212300.0,76.79,76.8872,76.7301,76.79,212300.0
2013-10-30 12:00:00,102.64,102.9,102.6,102.77,131700.0,76.79,76.9845,76.7601,76.8872,131700.0
2013-10-30 12:30:00,102.84,102.95,102.63,102.89,66500.0,76.9396,77.0219,76.7825,76.977,66500.0
2013-10-30 13:00:00,102.9,103.01,102.79,102.92,38800.0,76.9845,77.0668,76.9022,76.9995,38800.0
2013-10-30 13:30:00,102.91,103.04,102.81,103.0,48700.0,76.992,77.0892,76.9172,77.0593,48700.0
2013-10-30 14:00:00,103.0,103.12,102.31,102.48,100200.0,77.0593,77.1491,76.5431,76.6703,100200.0
2013-10-30 14:30:00,102.51,103.0,102.41,102.99,129000.0,76.6927,77.0593,76.6179,77.0518,129000.0
2013-10-30 15:00:00,102.99,103.26,102.92,103.07,153200.0,77.0518,77.2538,76.9995,77.1117,153200.0
2013-10-30 15:30:00,103.06,103.34,103.02,103.23,313600.0,77.1042,77.3137,77.0743,77.2314,313600.0
2013-10-31 09:30:00,104.1,104.48,103.17,103.33,358300.0,77.8823,78.1666,77.1865,77.3062,358300.0
2013-10-31 10:00:00,103.31,103.83,103.31,103.62,80100.0,77.2912,77.6803,77.2912,77.5232,80100.0
2013-10-31 10:30:00,103.58,104.03,103.53,103.98,106100.0,77.4932,77.8299,77.4558,77.7925,106100.0
2013-10-31 11:00:00,104.0,104.79,103.96,104.03,303500.0,77.8075,78.3985,77.7775,77.8299,303500.0
2013-10-31 11:30:00,104.05,104.49,103.84,104.17,99900.0,77.8449,78.1741,77.6878,77.9346,99900.0
2013-10-31 12:00:00,104.18,104.46,104.12,104.28,83500.0,77.9421,78.1516,77.8972,78.0169,83500.0
2013-10-31 12:30:00,104.2,104.25,104.04,104.14,93900.0,77.9571,77.9945,77.8374,77.9122,93900.0
2013-10-31 13:00:00,104.13,104.25,103.95,103.97,91900.0,77.9047,77.9945,77.7701,77.785,91900.0
2013-10-31 13:30:00,103.96,104.22,103.96,104.18,52700.0,77.7775,77.9721,77.7775,77.9421,52700.0
2013-10-31 14:00:00,104.18,104.41,104.08,104.2,114100.0,77.9421,78.1142,77.8673,77.9571,114100.0
2013-10-31 14:30:00,104.23,104.29,103.99,104.03,152600.0,77.9795,78.0244,77.8,77.8299,152600.0
2013-10-31 15:00:00,104.02,104.11,103.88,103.96,90000.0,77.8224,77.8898,77.7177,77.7775,90000.0
2013-10-31 15:30:00,103.95,104.07,103.71,103.73,294300.0,77.7701,77.8598,77.5905,77.6055,294300.0
2013-11-01 09:30:00,102.46,102.69,102.18,102.4,232200.0,76.6553,76.8274,76.4458,76.6104,232200.0
2013-11-01 10:00:00,102.4,102.45,101.97,102.01,109800.0,76.6104,76.6478,76.2887,76.3186,109800.0
2013-11-01 10:30:00,102.0,102.36,101.93,102.31,49000.0,76.3112,76.5805,76.2588,76.5431,49000.0
2013-11-01 11:00:00,102.28,102.28,101.86,101.91,61500.0,76.5206,76.5206,76.2064,76.2438,61500.0
2013-11-01 11:30:00,101.92,101.99,101.7,101.83,69800.0,76.2513,76.3037,76.0867,76.184,69800.0
2013-11-01 12:00:00,101.83,101.92,101.63,101.81,77000.0,76.184,76.2513,76.0344,76.169,77000.0
2013-11-01 12:30:00,101.84,102.17,101.84,102.06,15500.0,76.1915,76.4384,76.1915,76.3561,15500.0
2013-11-01 13:00:00,102.1,102.13,102.0,102.09,14500.0,76.386,76.4084,76.3112,76.3785,14500.0
2013-11-01 13:30:00,102.07,102.41,102.01,102.36,25500.0,76.3635,76.6179,76.3186,76.5805,25500.0
2013-11-01 14:00:00,102.36,102.57,102.33,102.46,56300.0,76.5805,76.7376,76.5581,76.6553,56300.0
2013-11-01 14:30:00,102.47,102.72,102.41,102.59,91200.0,76.6628,76.8498,76.6179,76.7526,91200.0
2013-11-01 15:00:00,102.55,102.66,102.52,102.57,77600.0,76.7226,76.8049,76.7002,76.7376,77600.0
2013-11-01 15:30:00,102.57,102.66,102.43,102.58,131200.0,76.7376,76.8049,76.6329,76.7451,131200.0
2013-11-04 09:30:00,102.37,102.54,102.18,102.36,120200.0,76.588,76.7152,76.4458,76.5805,120200.0
2013-11-04 10:00:00,102.4,102.51,102.25,102.48,93900.0,76.6104,76.6927,76.4982,76.6703,93900.0
2013-11-04 10:30:00,102.47,102.53,102.23,102.26,43500.0,76.6628,76.7077,76.4832,76.5057,43500.0
2013-11-04 11:00:00,102.25,102.48,102.06,102.48,103200.0,76.4982,76.6703,76.3561,76.6703,103200.0
2013-11-04 11:30:00,102.4,102.57,102.18,102.18,29400.0,76.6104,76.7376,76.4458,76.4458,29400.0
2013-11-04 12:00:00,102.17,102.25,102.09,102.16,29900.0,76.4384,76.4982,76.3785,76.4309,29900.0
2013-11-04 12:30:00,102.16,102.22,102.0,102.03,27100.0,76.4309,76.4758,76.3112,76.3336,27100.0
2013-11-04 13:00:00,102.02,102.12,101.96,102.06,26400.0,76.3261,76.4009,76.2812,76.3561,26400.0
2013-11-04 13:30:00,102.05,102.17,102.02,102.1,27400.0,76.3486,76.4384,76.3261,76.386,27400.0
2013-11-04 14:00:00,102.1,102.21,102.05,102.15,35000.0,76.386,76.4683,76.3486,76.4234,35000.0
2013-11-04 14:30:00,102.15,102.17,102.09,102.11,38900.0,76.4234,76.4384,76.3785,76.3935,38900.0
2013-11-04 15:00:00,102.1,102.28,102.08,102.21,62700.0,76.386,76.5206,76.371,76.4683,62700.0
2013-11-04 15:30:00,102.21,102.41,102.13,102.36,153800.0,76.4683,76.6179,76.4084,76.5805,153800.0
2013-11-05 09:30:00,101.28,101.71,101.16,101.45,124800.0,75.7725,76.0942,75.6827,75.8997,124800.0
2013-11-05 10:00:00,101.48,101.63,101.2,101.63,84400.0,75.9221,76.0344,75.7126,76.0344,84400.0
2013-11-05 10:30:00,101.56,102.0,101.56,102.0,79800.0,75.982,76.3112,75.982,76.3112,79800.0
2013-11-05 11:00:00,102.02,102.39,102.0,102.27,41000.0,76.3261,76.6029,76.3112,76.5132,41000.0
2013-11-05 11:30:00,102.27,102.42,102.1,102.18,35100.0,76.5132,76.6254,76.386,76.4458,35100.0
2013-11-05 12:00:00,102.17,102.33,102.08,102.09,24400.0,76.4384,76.5581,76.371,76.3785,24400.0
2013-11-05 12:30:00,102.1,102.28,102.1,102.17,13400.0,76.386,76.5206,76.386,76.4384,13400.0
2013-11-05 13:00:00,102.12,102.39,102.12,102.31,27000.0,76.4009,76.6029,76.4009,76.5431,27000.0
2013-11-05 13:30:00,102.4,102.45,102.06,102.13,26300.0,76.6104,76.6478,76.3561,76.4084,26300.0
2013-11-05 14:00:00,102.13,102.26,102.1,102.15,29800.0,76.4084,76.5057,76.386,76.4234,29800.0
2013-11-05 14:30:00,102.15,102.36,102.15,102.31,15600.0,76.4234,76.5805,76.4234,76.5431,15600.0
2013-11-05 15:00:00,102.3,102.61,102.3,102.49,50900.0,76.5356,76.7675,76.5356,76.6778,50900.0
2013-11-05 15:30:00,102.5,102.53,102.26,102.29,68200.0,76.6852,76.7077,76.5057,76.5281,68200.0
2013-11-06 09:30:00,103.72,104.33,103.63,104.12,232000.0,77.598,78.0544,77.5306,77.8972,232000.0
2013-11-06 10:00:00,104.09,104.25,103.81,103.81,52700.0,77.8748,77.9945,77.6653,77.6653,52700.0
2013-11-06 10:30:00,103.82,103.87,103.66,103.74,63200.0,77.6728,77.7102,77.5531,77.6129,63200.0
2013-11-06 11:00:00,103.74,103.74,103.55,103.67,33600.0,77.6129,77.6129,77.4708,77.5606,33600.0
2013-11-06 11:30:00,103.78,103.83,103.54,103.73,32100.0,77.6429,77.6803,77.4633,77.6055,32100.0
2013-11-06 12:00:00,103.72,104.03,103.71,103.97,21800.0,77.598,77.8299,77.5905,77.785,21800.0
2013-11-06 12:30:00,103.96,103.99,103.81,103.9,15300.0,77.7775,77.8,77.6653,77.7326,15300.0
2013-11-06 13:00:00,103.88,104.03,103.82,103.85,66900.0,77.7177,77.8299,77.6728,77.6952,66900.0
2013-11-06 13:30:00,103.88,103.92,103.79,103.82,52200.0,77.7177,77.7476,77.6504,77.6728,52200.0
2013-11-06 14:00:00,103.85,103.95,103.79,103.87,51200.0,77.6952,77.7701,77.6504,77.7102,51200.0
2013-11-06 14:30:00,103.86,104.0,103.84,103.89,29600.0,77.7027,77.8075,77.6878,77.7252,29600.0
2013-11-06 15:00:00,103.88,104.0,103.86,103.89,32000.0,77.7177,77.8075,77.7027,77.7252,32000.0
2013-11-06 15:30:00,103.9,103.9,103.71,103.82,93000.0,77.7326,77.7326,77.5905,77.6728,93000.0
2013-11-07 09:30:00,102.93,103.12,102.44,102.46,109200.0,77.6206,77.7639,77.2511,77.2662,109200.0
2013-11-07 10:00:00,102.43,102.51,102.06,102.25,73900.0,77.2435,77.3039,76.9645,77.1078,73900.0
2013-11-07 10:30:00,102.23,102.31,101.75,102.08,50200.0,77.0927,77.1531,76.7307,76.9796,50200.0
2013-11-07 11:00:00,102.06,102.12,101.65,101.77,84400.0,76.9645,77.0098,76.6553,76.7458,84400.0
2013-11-07 11:30:00,101.76,101.89,101.62,101.7,53800.0,76.7383,76.8363,76.6327,76.693,53800.0
2013-11-07 12:00:00,101.71,101.8,101.64,101.8,42100.0,76.7006,76.7685,76.6478,76.7685,42100.0
2013-11-07 12:30:00,101.8,101.85,101.66,101.75,26900.0,76.7685,76.8062,76.6629,76.7307,26900.0
2013-11-07 13:00:00,101.74,101.91,101.72,101.79,25800.0,76.7232,76.8514,76.7081,76.7609,25800.0
2013-11-07 13:30:00,101.76,101.86,101.5,101.63,91500.0,76.7383,76.8137,76.5422,76.6403,91500.0
2013-11-07 14:00:00,101.63,101.65,101.35,101.63,25800.0,76.6403,76.6553,76.4291,76.6403,25800.0
2013-11-07 14:30:00,101.6,101.61,101.44,101.44,24100.0,76.6176,76.6252,76.497,76.497,24100.0
2013-11-07 15:00:00,101.44,101.71,101.4,101.4,38800.0,76.497,76.7006,76.4668,76.4668,38800.0
2013-11-07 15:30:00,101.41,101.64,101.29,101.53,157900.0,76.4744,76.6478,76.3839,76.5648,157900.0
2013-11-08 09:30:00,100.28,101.07,100.25,100.54,216000.0,75.6222,76.218,75.5996,75.8183,216000.0
2013-11-08 10:00:00,100.57,100.7,100.28,100.28,91800.0,75.8409,75.9389,75.6222,75.6222,91800.0
2013-11-08 10:30:00,100.32,101.05,100.28,101.05,83900.0,75.6524,76.2029,75.6222,76.2029,83900.0
2013-11-08 11:00:00,101.0,101.0,100.34,100.46,77800.0,76.1652,76.1652,75.6675,75.7579,77800.0
2013-11-08 11:30:00,100.46,100.97,100.46,100.92,17300.0,75.7579,76.1425,75.7579,76.1048,17300.0
2013-11-08 12:00:00,100.95,101.11,100.95,101.02,11300.0,76.1275,76.2481,76.1275,76.1802,11300.0
2013-11-08 12:30:00,101.03,101.03,100.88,101.01,21500.0,76.1878,76.1878,76.0747,76.1727,21500.0
2013-11-08 13:00:00,101.01,101.35,100.96,101.35,30600.0,76.1727,76.4291,76.135,76.4291,30600.0
2013-11-08 13:30:00,101.33,101.98,101.33,101.79,170000.0,76.414,76.9042,76.414,76.7609,170000.0
2013-11-08 14:00:00,101.83,102.11,101.79,102.06,105100.0,76.7911,77.0022,76.7609,76.9645,105100.0
2013-11-08 14:30:00,102.06,102.38,101.95,102.35,144600.0,76.9645,77.2058,76.8816,77.1832,144600.0
2013-11-08 15:00:00,102.37,102.43,102.05,102.28,162100.0,77.1983,77.2435,76.957,77.1304,162100.0
2013-11-08 15:30:00,102.25,102.9,102.14,102.8,521200.0,77.1078,77.598,77.0249,77.5226,521200.0
2013-11-11 09:30:00,103.09,103.25,102.93,103.04,243900.0,77.7413,77.8619,77.6206,77.7036,243900.0
2013-11-11 10:00:00,103.06,103.37,102.96,103.23,139200.0,77.7186,77.9524,77.6432,77.8468,139200.0
2013-11-11 10:30:00,103.25,103.82,103.25,103.65,264300.0,77.8619,78.2918,77.8619,78.1636,264300.0
2013-11-11 11:00:00,103.64,104.0,103.44,103.93,402000.0,78.156,78.4275,78.0052,78.3747,402000.0
2013-11-11 11:30:00,103.93,104.13,103.66,103.94,184700.0,78.3747,78.5255,78.1711,78.3823,184700.0
2013-11-11 12:00:00,103.94,103.95,103.67,103.87,111600.0,78.3823,78.3898,78.1786,78.3295,111600.0
2013-11-11 12:30:00,103.85,104.04,103.85,103.95,365300.0,78.3144,78.4577,78.3144,78.3898,365300.0
2013-11-11 13:00:00,103.95,104.05,103.93,103.98,80100.0,78.3898,78.4652,78.3747,78.4124,80100.0
2013-11-11 13:30:00,104.02,104.37,103.97,104.32,91400.0,78.4426,78.7065,78.4049,78.6688,91400.0
2013-11-11 14:00:00,104.29,104.41,104.2,104.26,71700.0,78.6462,78.7367,78.5783,78.6236,71700.0
2013-11-11 14:30:00,104.26,104.5,104.23,104.47,96500.0,78.6236,78.8046,78.6009,78.7819,96500.0
2013-11-11 15:00:00,104.49,104.5,104.18,104.45,112300.0,78.797,78.8046,78.5632,78.7668,112300.0
2013-11-11 15:30:00,104.44,104.47,104.11,104.35,182100.0,78.7593,78.7819,78.5105,78.6914,182100.0
2013-11-12 09:30:00,103.74,104.18,103.61,104.13,185900.0,78.2314,78.5632,78.1334,78.5255,185900.0
2013-11-12 10:00:00,104.14,104.31,103.99,104.02,231200.0,78.5331,78.6613,78.42,78.4426,231200.0
2013-11-12 10:30:00,104.02,104.03,103.52,103.58,102100.0,78.4426,78.4501,78.0655,78.1108,102100.0
2013-11-12 11:00:00,103.58,103.59,103.46,103.52,240400.0,78.1108,78.1183,78.0203,78.0655,240400.0
2013-11-12 11:30:00,103.51,103.78,103.38,103.69,217900.0,78.058,78.2616,77.96,78.1937,217900.0
2013-11-12 12:00:00,103.7,103.78,103.5,103.56,111100.0,78.2013,78.2616,78.0504,78.0957,111100.0
2013-11-12 12:30:00,103.54,103.66,103.54,103.64,34000.0,78.0806,78.1711,78.0806,78.156,34000.0
2013-11-12 13:00:00,103.62,103.65,103.49,103.57,46000.0,78.1409,78.1636,78.0429,78.1032,46000.0
2013-11-12 13:30:00,103.57,103.58,103.33,103.35,32900.0,78.1032,78.1108,77.9222,77.9373,32900.0
2013-11-12 14:00:00,103.32,103.49,103.16,103.38,58300.0,77.9147,78.0429,77.794,77.96,58300.0
2013-11-12 14:30:00,103.39,103.64,103.36,103.6,63800.0,77.9675,78.156,77.9449,78.1259,63800.0
2013-11-12 15:00:00,103.59,103.91,103.58,103.7,267800.0,78.1183,78.3596,78.1108,78.2013,267800.0
2013-11-12 15:30:00,103.72,103.89,103.7,103.81,78500.0,78.2163,78.3445,78.2013,78.2842,78500.0
2013-11-13 09:30:00,102.76,102.89,102.38,102.76,120500.0,77.4924,77.5904,77.2058,77.4924,120500.0
2013-11-13 10:00:00,102.77,103.04,102.45,102.95,67200.0,77.4999,77.7036,77.2586,77.6357,67200.0
2013-11-13 10:30:00,102.93,103.12,102.62,103.01,98000.0,77.6206,77.7639,77.3868,77.6809,98000.0
2013-11-13 11:00:00,103.01,103.15,102.8,103.1,140200.0,77.6809,77.7865,77.5226,77.7488,140200.0
2013-11-13 11:30:00,103.14,103.27,102.86,102.9,140600.0,77.779,77.877,77.5678,77.598,140600.0
2013-11-13 12:00:00,102.88,102.89,102.7,102.89,53600.0,77.5829,77.5904,77.4472,77.5904,53600.0
2013-11-13 12:30:00,102.9,103.02,102.75,102.84,34900.0,77.598,77.6885,77.4849,77.5527,34900.0
2013-11-13 13:00:00,102.83,103.03,102.67,102.98,49100.0,77.5452,77.696,77.4245,77.6583,49100.0
2013-11-13 13:30:00,102.97,103.24,102.89,103.17,49000.0,77.6508,77.8544,77.5904,77.8016,49000.0
2013-11-13 14:00:00,103.14,103.36,103.1,103.35,34500.0,77.779,77.9449,77.7488,77.9373,34500.0
2013-11-13 14:30:00,103.34,103.38,103.25,103.34,48400.0,77.9298,77.96,77.8619,77.9298,48400.0
2013-11-13 15:00:00,103.32,103.54,103.31,103.5,45900.0,77.9147,78.0806,77.9072,78.0504,45900.0
2013-11-13 15:30:00,103.48,103.86,103.45,103.73,99000.0,78.0354,78.3219,78.0127,78.2239,99000.0
2013-11-14 09:30:00,104.21,104.51,104.17,104.5,167900.0,78.5859,78.8121,78.5557,78.8046,167900.0
2013-11-14 10:00:00,104.5,104.72,104.3,104.33,174700.0,78.8046,78.9705,78.6537,78.6764,174700.0
2013-11-14 10:30:00,104.31,104.89,104.28,104.76,137600.0,78.6613,79.0987,78.6386,79.0006,137600.0
2013-11-14 11:00:00,104.75,104.99,104.71,104.85,312900.0,78.9931,79.1741,78.9629,79.0685,312900.0
2013-11-14 11:30:00,104.84,104.9,104.6,104.69,102600.0,79.061,79.1062,78.88,78.9478,102600.0
2013-11-14 12:00:00,104.68,104.81,104.55,104.58,18800.0,78.9403,79.0383,78.8423,78.8649,18800.0
2013-11-14 12:30:00,104.58,104.66,104.36,104.36,13000.0,78.8649,78.9252,78.699,78.699,13000.0
2013-11-14 13:00:00,104.39,104.48,104.24,104.29,30500.0,78.7216,78.7895,78.6085,78.6462,30500.0
2013-11-14 13:30:00,104.29,104.29,104.03,104.14,56000.0,78.6462,78.6462,78.4501,78.5331,56000.0
2013-11-14 14:00:00,104.11,104.24,104.09,104.18,38300.0,78.5105,78.6085,78.4954,78.5632,38300.0
2013-11-14 14:30:00,104.18,104.52,104.17,104.5,123100.0,78.5632,78.8196,78.5557,78.8046,123100.0
2013-11-14 15:00:00,104.5,104.58,104.33,104.53,64700.0,78.8046,78.8649,78.6764,78.8272,64700.0
2013-11-14 15:30:00,104.55,104.73,104.51,104.7,99700.0,78.8423,78.978,78.8121,78.9554,99700.0
2013-11-15 09:30:00,104.79,104.99,104.57,104.88,155600.0,79.0232,79.1741,78.8573,79.0911,155600.0
2013-11-15 10:00:00,104.88,104.99,104.68,104.9,88000.0,79.0911,79.1741,78.9403,79.1062,88000.0
2013-11-15 10:30:00,104.88,104.99,104.67,104.97,108300.0,79.0911,79.1741,78.9328,79.159,108300.0
2013-11-15 11:00:00,104.98,104.99,104.83,104.83,76200.0,79.1665,79.1741,79.0534,79.0534,76200.0
2013-11-15 11:30:00,104.83,104.93,104.8,104.93,20900.0,79.0534,79.1288,79.0308,79.1288,20900.0
2013-11-15 12:00:00,104.89,104.9,104.66,104.67,25000.0,79.0987,79.1062,78.9252,78.9328,25000.0
2013-11-15 12:30:00,104.66,104.82,104.66,104.69,11000.0,78.9252,79.0459,78.9252,78.9478,11000.0
2013-11-15 13:00:00,104.68,104.85,104.63,104.83,43400.0,78.9403,79.0685,78.9026,79.0534,43400.0
2013-11-15 13:30:00,104.84,104.84,104.71,104.71,17600.0,79.061,79.061,78.9629,78.9629,17600.0
2013-11-15 14:00:00,104.71,104.86,104.71,104.83,25800.0,78.9629,79.076,78.9629,79.0534,25800.0
2013-11-15 14:30:00,104.82,104.93,104.75,104.76,44700.0,79.0459,79.1288,78.9931,79.0006,44700.0
2013-11-15 15:00:00,104.76,104.79,104.75,104.77,34300.0,79.0006,79.0232,78.9931,79.0082,34300.0
2013-11-15 15:30:00,104.76,104.88,104.61,104.62,242200.0,79.0006,79.0911,78.8875,78.895,242200.0
2013-11-18 09:30:00,105.2,105.23,104.75,104.79,198700.0,79.3324,79.3551,78.9931,79.0232,198700.0
2013-11-18 10:00:00,104.79,104.8,104.66,104.76,101600.0,79.0232,79.0308,78.9252,79.0006,101600.0
2013-11-18 10:30:00,104.76,104.8,104.71,104.79,129400.0,79.0006,79.0308,78.9629,79.0232,129400.0
2013-11-18 11:00:00,104.79,104.99,104.73,104.95,117200.0,79.0232,79.1741,78.978,79.1439,117200.0
2013-11-18 11:30:00,104.95,105.22,104.9,105.2,58000.0,79.1439,79.3475,79.1062,79.3324,58000.0
2013-11-18 12:00:00,105.17,105.25,105.11,105.14,46300.0,79.3098,79.3701,79.2646,79.2872,46300.0
2013-11-18 12:30:00,105.16,105.22,105.05,105.1,14200.0,79.3023,79.3475,79.2193,79.257,14200.0
2013-11-18 13:00:00,105.1,105.4,105.09,105.36,33400.0,79.257,79.4833,79.2495,79.4531,33400.0
2013-11-18 13:30:00,105.38,105.46,105.36,105.45,15800.0,79.4682,79.5285,79.4531,79.521,15800.0
2013-11-18 14:00:00,105.44,105.48,105.35,105.37,20000.0,79.5134,79.5436,79.4455,79.4606,20000.0
2013-11-18 14:30:00,105.34,105.36,105.21,105.24,32600.0,79.438,79.4531,79.34,79.3626,32600.0
2013-11-18 15:00:00,105.23,105.24,104.8,104.95,105600.0,79.3551,79.3626,79.0308,79.1439,105600.0
2013-11-18 15:30:00,104.9,104.97,104.7,104.86,83000.0,79.1062,79.159,78.9554,79.076,83000.0
2013-11-19 09:30:00,104.28,104.7,104.04,104.14,137300.0,78.6386,78.9554,78.4577,78.5331,137300.0
2013-11-19 10:00:00,104.14,104.74,104.14,104.5,54900.0,78.5331,78.9855,78.5331,78.8046,54900.0
2013-11-19 10:30:00,104.53,104.85,104.48,104.78,164500.0,78.8272,79.0685,78.7895,79.0157,164500.0
2013-11-19 11:00:00,104.78,104.8,104.5,104.68,48300.0,79.0157,79.0308,78.8046,78.9403,48300.0
2013-11-19 11:30:00,104.64,104.84,104.52,104.78,114900.0,78.9101,79.061,78.8196,79.0157,114900.0
2013-11-19 12:00:00,104.78,105.06,104.64,104.85,229700.0,79.0157,79.2269,78.9101,79.0685,229700.0
2013-11-19 12:30:00,104.82,104.88,104.61,104.62,14100.0,79.0459,79.0911,78.8875,78.895,14100.0
2013-11-19 13:00:00,104.61,104.62,104.31,104.41,26100.0,78.8875,78.895,78.6613,78.7367,26100.0
2013-11-19 13:30:00,104.38,104.54,104.24,104.26,43200.0,78.7141,78.8347,78.6085,78.6236,43200.0
2013-11-19 14:00:00,104.26,104.53,104.25,104.44,31600.0,78.6236,78.8272,78.616,78.7593,31600.0
2013-11-19 14:30:00,104.52,104.68,104.47,104.57,45800.0,78.8196,78.9403,78.7819,78.8573,45800.0
2013-11-19 15:00:00,104.54,104.83,104.54,104.65,40200.0,78.8347,79.0534,78.8347,78.9177,40200.0
2013-11-19 15:30:00,104.68,104.69,104.41,104.47,61100.0,78.9403,78.9478,78.7367,78.7819,61100.0
2013-11-20 09:30:00,103.92,104.26,103.88,104.12,81800.0,78.3672,78.6236,78.337,78.518,81800.0
2013-11-20 10:00:00,104.13,104.77,104.03,104.49,72600.0,78.5255,79.0082,78.4501,78.797,72600.0
2013-11-20 10:30:00,104.48,104.53,104.02,104.27,56500.0,78.7895,78.8272,78.4426,78.6311,56500.0
2013-11-20 11:00:00,104.29,104.29,103.78,103.94,70500.0,78.6462,78.6462,78.2616,78.3823,70500.0
2013-11-20 11:30:00,103.95,104.19,103.82,103.88,55900.0,78.3898,78.5708,78.2918,78.337,55900.0
2013-11-20 12:00:00,103.9,104.08,103.84,104.03,51600.0,78.3521,78.4878,78.3068,78.4501,51600.0
2013-11-20 12:30:00,104.01,104.11,104.0,104.0,30600.0,78.435,78.5105,78.4275,78.4275,30600.0
2013-11-20 13:00:00,104.02,104.17,104.0,104.03,31600.0,78.4426,78.5557,78.4275,78.4501,31600.0
2013-11-20 13:30:00,104.04,104.15,104.0,104.05,15100.0,78.4577,78.5406,78.4275,78.4652,15100.0
2013-11-20 14:00:00,104.01,104.05,103.35,103.71,48000.0,78.435,78.4652,77.9373,78.2088,48000.0
2013-11-20 14:30:00,103.72,103.72,103.3,103.32,20300.0,78.2163,78.2163,77.8996,77.9147,20300.0
2013-11-20 15:00:00,103.35,103.36,103.07,103.25,35400.0,77.9373,77.9449,77.7262,77.8619,35400.0
2013-11-20 15:30:00,103.25,103.59,103.15,103.54,74800.0,77.8619,78.1183,77.7865,78.0806,74800.0
2013-11-21 09:30:00,103.54,103.6,103.23,103.41,75000.0,78.0806,78.1259,77.8468,77.9826,75000.0
2013-11-21 10:00:00,103.37,103.59,103.35,103.37,39200.0,77.9524,78.1183,77.9373,77.9524,39200.0
2013-11-21 10:30:00,103.39,103.7,103.35,103.35,45700.0,77.9675,78.2013,77.9373,77.9373,45700.0
2013-11-21 11:00:00,103.39,103.51,103.3,103.36,38800.0,77.9675,78.058,77.8996,77.9449,38800.0
2013-11-21 11:30:00,103.38,103.41,103.12,103.13,13700.0,77.96,77.9826,77.7639,77.7714,13700.0
2013-11-21 12:00:00,103.13,103.16,102.95,102.98,8900.0,77.7714,77.794,77.6357,77.6583,8900.0
2013-11-21 12:30:00,103.0,103.21,103.0,103.05,22800.0,77.6734,77.8318,77.6734,77.7111,22800.0
2013-11-21 13:00:00,103.05,103.14,102.98,103.12,17700.0,77.7111,77.779,77.6583,77.7639,17700.0
2013-11-21 13:30:00,103.06,103.3,103.02,103.25,39200.0,77.7186,77.8996,77.6885,77.8619,39200.0
2013-11-21 14:00:00,103.26,103.35,103.23,103.3,12300.0,77.8695,77.9373,77.8468,77.8996,12300.0
2013-11-21 14:30:00,103.31,103.42,103.3,103.39,17700.0,77.9072,77.9901,77.8996,77.9675,17700.0
2013-11-21 15:00:00,103.4,103.54,103.36,103.52,18700.0,77.975,78.0806,77.9449,78.0655,18700.0
2013-11-21 15:30:00,103.49,103.71,103.48,103.61,80100.0,78.0429,78.2088,78.0354,78.1334,80100.0
2013-11-22 09:30:00,102.78,103.05,102.73,103.03,195600.0,77.5075,77.7111,77.4698,77.696,195600.0
2013-11-22 10:00:00,103.08,103.17,102.87,102.99,86600.0,77.7337,77.8016,77.5754,77.6658,86600.0
2013-11-22 10:30:00,102.97,103.11,102.73,102.75,50800.0,77.6508,77.7563,77.4698,77.4849,50800.0
2013-11-22 11:00:00,102.77,102.88,102.62,102.84,165400.0,77.4999,77.5829,77.3868,77.5527,165400.0
2013-11-22 11:30:00,102.86,103.4,102.82,103.3,69400.0,77.5678,77.975,77.5376,77.8996,69400.0
2013-11-22 12:00:00,103.32,103.53,103.31,103.46,46200.0,77.9147,78.0731,77.9072,78.0203,46200.0
2013-11-22 12:30:00,103.46,103.65,103.43,103.64,57700.0,78.0203,78.1636,77.9977,78.156,57700.0
2013-11-22 13:00:00,103.64,103.75,103.57,103.64,42600.0,78.156,78.239,78.1032,78.156,42600.0
2013-11-22 13:30:00,103.66,103.85,103.57,103.62,52500.0,78.1711,78.3144,78.1032,78.1409,52500.0
2013-11-22 14:00:00,103.66,103.72,103.57,103.58,56000.0,78.1711,78.2163,78.1032,78.1108,56000.0
2013-11-22 14:30:00,103.59,103.62,103.43,103.51,40300.0,78.1183,78.1409,77.9977,78.058,40300.0
2013-11-22 15:00:00,103.51,103.59,103.47,103.49,48900.0,78.058,78.1183,78.0278,78.0429,48900.0
2013-11-22 15:30:00,103.49,103.54,103.31,103.36,185800.0,78.0429,78.0806,77.9072,77.9449,185800.0
2013-11-25 09:30:00,103.02,103.4,103.0,103.19,181200.0,77.6885,77.975,77.6734,77.8167,181200.0
2013-11-25 10:00:00,103.19,103.45,103.14,103.34,68700.0,77.8167,78.0127,77.779,77.9298,68700.0
2013-11-25 10:30:00,103.33,103.74,103.29,103.65,23800.0,77.9222,78.2314,77.8921,78.1636,23800.0
2013-11-25 11:00:00,103.65,103.9,103.59,103.9,42500.0,78.1636,78.3521,78.1183,78.3521,42500.0
2013-11-25 11:30:00,103.88,103.91,103.7,103.72,40900.0,78.337,78.3596,78.2013,78.2163,40900.0
2013-11-25 12:00:00,103.7,103.72,103.17,103.32,157300.0,78.2013,78.2163,77.8016,77.9147,157300.0
2013-11-25 12:30:00,103.35,103.35,103.13,103.2,27200.0,77.9373,77.9373,77.7714,77.8242,27200.0
2013-11-25 13:00:00,103.21,103.22,102.88,102.94,40000.0,77.8318,77.8393,77.5829,77.6281,40000.0
2013-11-25 13:30:00,102.94,103.05,102.87,102.89,72800.0,77.6281,77.7111,77.5754,77.5904,72800.0
2013-11-25 14:00:00,102.92,103.06,102.89,102.95,39700.0,77.6131,77.7186,77.5904,77.6357,39700.0
2013-11-25 14:30:00,102.94,103.02,102.76,102.8,53100.0,77.6281,77.6885,77.4924,77.5226,53100.0
2013-11-25 15:00:00,102.79,102.79,102.43,102.48,63500.0,77.515,77.515,77.2435,77.2813,63500.0
2013-11-25 15:30:00,102.48,102.49,102.18,102.41,164300.0,77.2813,77.2888,77.055,77.2285,164300.0
2013-11-26 09:30:00,102.22,102.35,102.08,102.09,101400.0,77.0852,77.1832,76.9796,76.9871,101400.0
2013-11-26 10:00:00,102.17,102.27,102.05,102.2,36900.0,77.0475,77.1229,76.957,77.0701,36900.0
2013-11-26 10:30:00,102.17,102.53,102.12,102.53,27400.0,77.0475,77.319,77.0098,77.319,27400.0
2013-11-26 11:00:00,102.52,102.74,102.5,102.52,51800.0,77.3114,77.4773,77.2963,77.3114,51800.0
2013-11-26 11:30:00,102.51,102.55,102.37,102.4,40200.0,77.3039,77.334,77.1983,77.2209,40200.0
2013-11-26 12:00:00,102.4,102.81,102.4,102.75,15100.0,77.2209,77.5301,77.2209,77.4849,15100.0
2013-11-26 12:30:00,102.71,102.78,102.66,102.67,19800.0,77.4547,77.5075,77.417,77.4245,19800.0
2013-11-26 13:00:00,102.67,102.75,102.61,102.68,24200.0,77.4245,77.4849,77.3793,77.4321,24200.0
2013-11-26 13:30:00,102.66,102.85,102.65,102.82,14300.0,77.417,77.5603,77.4094,77.5376,14300.0
2013-11-26 14:00:00,102.81,102.98,102.8,102.89,33000.0,77.5301,77.6583,77.5226,77.5904,33000.0
2013-11-26 14:30:00,102.88,103.06,102.88,103.06,23400.0,77.5829,77.7186,77.5829,77.7186,23400.0
2013-11-26 15:00:00,103.04,103.15,103.02,103.04,37300.0,77.7036,77.7865,77.6885,77.7036,37300.0
2013-11-26 15:30:00,103.04,103.06,102.72,102.72,122100.0,77.7036,77.7186,77.4622,77.4622,122100.0
2013-11-27 09:30:00,102.61,103.25,102.47,102.96,165200.0,77.3793,77.8619,77.2737,77.6432,165200.0
2013-11-27 10:00:00,102.97,103.05,102.73,102.73,99000.0,77.6508,77.7111,77.4698,77.4698,99000.0
2013-11-27 10:30:00,102.71,102.88,102.57,102.78,31200.0,77.4547,77.5829,77.3491,77.5075,31200.0
2013-11-27 11:00:00,102.81,103.01,102.63,102.87,20100.0,77.5301,77.6809,77.3944,77.5754,20100.0
2013-11-27 11:30:00,102.93,102.98,102.9,102.91,18000.0,77.6206,77.6583,77.598,77.6055,18000.0
2013-11-27 12:00:00,102.91,102.91,102.67,102.7,18900.0,77.6055,77.6055,77.4245,77.4472,18900.0
2013-11-27 12:30:00,102.72,102.85,102.55,102.55,16600.0,77.4622,77.5603,77.334,77.334,16600.0
2013-11-27 13:00:00,102.56,102.61,102.43,102.47,35500.0,77.3416,77.3793,77.2435,77.2737,35500.0
2013-11-27 13:30:00,102.49,102.6,102.47,102.48,17600.0,77.2888,77.3717,77.2737,77.2813,17600.0
2013-11-27 14:00:00,102.49,102.62,102.49,102.62,28900.0,77.2888,77.3868,77.2888,77.3868,28900.0
2013-11-27 14:30:00,102.63,102.73,102.6,102.72,26900.0,77.3944,77.4698,77.3717,77.4622,26900.0
2013-11-27 15:00:00,102.7,102.72,102.58,102.61,20300.0,77.4472,77.4622,77.3567,77.3793,20300.0
2013-11-27 15:30:00,102.61,102.73,102.6,102.68,68000.0,77.3793,77.4698,77.3717,77.4321,68000.0
2013-11-29 09:30:00,102.43,102.62,102.38,102.5,74100.0,77.2435,77.3868,77.2058,77.2963,74100.0
2013-11-29 10:00:00,102.47,102.58,102.24,102.36,41700.0,77.2737,77.3567,77.1003,77.1908,41700.0
2013-11-29 10:30:00,102.35,102.55,102.35,102.38,16700.0,77.1832,77.334,77.1832,77.2058,16700.0
2013-11-29 11:00:00,102.39,102.52,102.3,102.42,39600.0,77.2134,77.3114,77.1455,77.236,39600.0
2013-11-29 11:30:00,102.43,102.43,102.13,102.22,19600.0,77.2435,77.2435,77.0173,77.0852,19600.0
2013-11-29 12:00:00,102.2,102.28,102.09,102.2,24000.0,77.0701,77.1304,76.9871,77.0701,24000.0
2013-11-29 12:30:00,102.19,102.23,101.9,102.1,73000.0,77.0626,77.0927,76.8439,76.9947,73000.0
2013-12-02 09:30:00,101.37,102.07,101.33,102.07,215300.0,76.4442,76.9721,76.414,76.9721,215300.0
2013-12-02 10:00:00,102.0,102.37,101.73,102.27,73700.0,76.9193,77.1983,76.7157,77.1229,73700.0
2013-12-02 10:30:00,102.29,102.34,102.05,102.08,27900.0,77.138,77.1757,76.957,76.9796,27900.0
2013-12-02 11:00:00,102.1,102.12,101.77,101.99,41100.0,76.9947,77.0098,76.7458,76.9117,41100.0
2013-12-02 11:30:00,101.96,102.0,101.8,101.82,27300.0,76.8891,76.9193,76.7685,76.7835,27300.0
2013-12-02 12:00:00,101.84,101.95,101.75,101.9,16100.0,76.7986,76.8816,76.7307,76.8439,16100.0
2013-12-02 12:30:00,101.9,102.01,101.84,101.96,21100.0,76.8439,76.9268,76.7986,76.8891,21100.0
2013-12-02 13:00:00,101.94,102.05,101.89,102.05,22000.0,76.874,76.957,76.8363,76.957,22000.0
2013-12-02 13:30:00,102.0,102.23,101.95,102.01,50200.0,76.9193,77.0927,76.8816,76.9268,50200.0
2013-12-02 14:00:00,102.02,102.05,101.91,102.04,32900.0,76.9344,76.957,76.8514,76.9494,32900.0
2013-12-02 14:30:00,102.03,102.29,102.03,102.25,31700.0,76.9419,77.138,76.9419,77.1078,31700.0
2013-12-02 15:00:00,102.22,102.22,101.98,102.0,46500.0,77.0852,77.0852,76.9042,76.9193,46500.0
2013-12-02 15:30:00,102.0,102.08,101.75,102.05,171800.0,76.9193,76.9796,76.7307,76.957,171800.0
2013-12-03 09:30:00,101.12,101.58,101.08,101.57,201700.0,76.2557,76.6026,76.2255,76.595,201700.0
2013-12-03 10:00:00,101.59,101.69,101.28,101.3,45300.0,76.6101,76.6855,76.3763,76.3914,45300.0
2013-12-03 10:30:00,101.29,101.71,101.28,101.67,50400.0,76.3839,76.7006,76.3763,76.6704,50400.0
2013-12-03 11:00:00,101.67,101.75,101.4,101.57,100300.0,76.6704,76.7307,76.4668,76.595,100300.0
2013-12-03 11:30:00,101.52,101.53,101.15,101.19,113000.0,76.5573,76.5648,76.2783,76.3084,113000.0
2013-12-03 12:00:00,101.19,101.37,101.15,101.36,84800.0,76.3084,76.4442,76.2783,76.4366,84800.0
2013-12-03 12:30:00,101.37,101.37,101.2,101.24,56000.0,76.4442,76.4442,76.316,76.3462,56000.0
2013-12-03 13:00:00,101.29,101.31,101.16,101.17,70800.0,76.3839,76.3989,76.2858,76.2934,70800.0
2013-12-03 13:30:00,101.2,101.29,101.18,101.25,100100.0,76.316,76.3839,76.3009,76.3537,100100.0
2013-12-03 14:00:00,101.25,101.55,101.2,101.48,145700.0,76.3537,76.5799,76.316,76.5271,145700.0
2013-12-03 14:30:00,101.48,101.73,101.4,101.72,61000.0,76.5271,76.7157,76.4668,76.7081,61000.0
2013-12-03 15:00:00,101.73,101.73,101.52,101.59,44600.0,76.7157,76.7157,76.5573,76.6101,44600.0
2013-12-03 15:30:00,101.61,101.75,101.5,101.74,149800.0,76.6252,76.7307,76.5422,76.7232,149800.0
2013-12-04 09:30:00,100.4,100.79,100.25,100.75,303100.0,75.7127,76.0068,75.5996,75.9766,303100.0
2013-12-04 10:00:00,100.79,101.2,100.75,101.15,64900.0,76.0068,76.316,75.9766,76.2783,64900.0
2013-12-04 10:30:00,101.12,101.29,100.93,101.15,47100.0,76.2557,76.3839,76.1124,76.2783,47100.0
2013-12-04 11:00:00,101.15,101.23,100.72,100.73,105900.0,76.2783,76.3386,75.954,75.9616,105900.0
2013-12-04 11:30:00,100.73,101.22,100.53,101.1,51000.0,75.9616,76.3311,75.8107,76.2406,51000.0
2013-12-04 12:00:00,101.03,101.2,100.93,101.18,76500.0,76.1878,76.316,76.1124,76.3009,76500.0
2013-12-04 12:30:00,101.15,101.46,101.15,101.43,37800.0,76.2783,76.5121,76.2783,76.4894,37800.0
2013-12-04 13:00:00,101.41,101.5,101.0,101.03,88800.0,76.4744,76.5422,76.1652,76.1878,88800.0
2013-12-04 13:30:00,101.01,101.17,100.82,101.08,56800.0,76.1727,76.2934,76.0294,76.2255,56800.0
2013-12-04 14:00:00,101.09,101.59,101.05,101.37,67700.0,76.233,76.6101,76.2029,76.4442,67700.0
2013-12-04 14:30:00,101.37,101.44,101.2,101.22,43600.0,76.4442,76.497,76.316,76.3311,43600.0
2013-12-04 15:00:00,101.22,101.42,101.19,101.39,37900.0,76.3311,76.4819,76.3084,76.4593,37900.0
2013-12-04 15:30:00,101.4,101.62,101.35,101.5,179000.0,76.4668,76.6327,76.4291,76.5422,179000.0
2013-12-05 09:30:00,100.79,100.98,100.64,100.9,294600.0,76.0068,76.1501,75.8937,76.0898,294600.0
2013-12-05 10:00:00,100.9,101.23,100.7,101.03,171800.0,76.0898,76.3386,75.9389,76.1878,171800.0
2013-12-05 10:30:00,100.99,101.1,100.75,100.85,71900.0,76.1576,76.2406,75.9766,76.0521,71900.0
2013-12-05 11:00:00,100.84,100.87,100.5,100.7,169600.0,76.0445,76.0671,75.7881,75.9389,169600.0
2013-12-05 11:30:00,100.7,100.85,100.53,100.77,72200.0,75.9389,76.0521,75.8107,75.9917,72200.0
2013-12-05 12:00:00,100.79,100.84,100.72,100.78,18600.0,76.0068,76.0445,75.954,75.9993,18600.0
2013-12-05 12:30:00,100.76,100.76,100.64,100.69,27000.0,75.9842,75.9842,75.8937,75.9314,27000.0
2013-12-05 13:00:00,100.7,100.71,100.38,100.38,47600.0,75.9389,75.9465,75.6976,75.6976,47600.0
2013-12-05 13:30:00,100.38,100.57,100.33,100.54,43000.0,75.6976,75.8409,75.6599,75.8183,43000.0
2013-12-05 14:00:00,100.54,100.62,100.43,100.53,37300.0,75.8183,75.8786,75.7353,75.8107,37300.0
2013-12-05 14:30:00,100.54,100.69,100.52,100.59,60600.0,75.8183,75.9314,75.8032,75.856,60600.0
2013-12-05 15:00:00,100.59,100.84,100.56,100.8,103900.0,75.856,76.0445,75.8334,76.0143,103900.0
2013-12-05 15:30:00,100.79,100.96,100.66,100.73,113100.0,76.0068,76.135,75.9088,75.9616,113100.0
2013-12-06 09:30:00,101.23,101.65,101.22,101.51,134000.0,76.3386,76.6553,76.3311,76.5498,134000.0
2013-12-06 10:00:00,101.56,101.9,101.48,101.74,53800.0,76.5875,76.8439,76.5271,76.7232,53800.0
2013-12-06 10:30:00,101.75,101.97,101.68,101.88,55100.0,76.7307,76.8967,76.678,76.8288,55100.0
2013-12-06 11:00:00,101.83,102.42,101.75,102.31,83300.0,76.7911,77.236,76.7307,77.1531,83300.0
2013-12-06 11:30:00,102.34,102.5,102.09,102.14,78100.0,77.1757,77.2963,76.9871,77.0249,78100.0
2013-12-06 12:00:00,102.14,102.14,102.0,102.05,33400.0,77.0249,77.0249,76.9193,76.957,33400.0
2013-12-06 12:30:00,102.06,102.31,102.06,102.31,15000.0,76.9645,77.1531,76.9645,77.1531,15000.0
2013-12-06 13:00:00,102.32,102.39,102.26,102.39,21300.0,77.1606,77.2134,77.1153,77.2134,21300.0
2013-12-06 13:30:00,102.39,102.67,102.39,102.51,24600.0,77.2134,77.4245,77.2134,77.3039,24600.0
2013-12-06 14:00:00,102.5,102.57,102.38,102.45,19700.0,77.2963,77.3491,77.2058,77.2586,19700.0
2013-12-06 14:30:00,102.41,102.56,102.38,102.43,79000.0,77.2285,77.3416,77.2058,77.2435,79000.0
2013-12-06 15:00:00,102.4,102.53,102.36,102.5,34600.0,77.2209,77.319,77.1908,77.2963,34600.0
2013-12-06 15:30:00,102.51,102.7,102.44,102.66,105200.0,77.3039,77.4472,77.2511,77.417,105200.0
2013-12-09 09:30:00,101.9,102.29,101.87,102.26,135900.0,76.8439,77.138,76.8212,77.1153,135900.0
2013-12-09 10:00:00,102.25,102.32,102.1,102.24,82200.0,77.1078,77.1606,76.9947,77.1003,82200.0
2013-12-09 10:30:00,102.24,102.25,101.91,102.02,41200.0,77.1003,77.1078,76.8514,76.9344,41200.0
2013-12-09 11:00:00,102.04,102.25,102.02,102.22,70400.0,76.9494,77.1078,76.9344,77.0852,70400.0
2013-12-09 11:30:00,102.26,102.58,102.13,102.53,67100.0,77.1153,77.3567,77.0173,77.319,67100.0
2013-12-09 12:00:00,102.5,102.51,102.37,102.4,27900.0,77.2963,77.3039,77.1983,77.2209,27900.0
2013-12-09 12:30:00,102.4,102.55,102.4,102.52,27300.0,77.2209,77.334,77.2209,77.3114,27300.0
2013-12-09 13:00:00,102.53,102.61,102.52,102.6,36700.0,77.319,77.3793,77.3114,77.3717,36700.0
2013-12-09 13:30:00,102.6,102.69,102.58,102.68,44400.0,77.3717,77.4396,77.3567,77.4321,44400.0
2013-12-09 14:00:00,102.69,102.7,102.61,102.64,39900.0,77.4396,77.4472,77.3793,77.4019,39900.0
2013-12-09 14:30:00,102.64,102.74,102.55,102.57,32900.0,77.4019,77.4773,77.334,77.3491,32900.0
2013-12-09 15:00:00,102.54,102.65,102.46,102.49,65700.0,77.3265,77.4094,77.2662,77.2888,65700.0
2013-12-09 15:30:00,102.46,102.52,102.45,102.51,124400.0,77.2662,77.3114,77.2586,77.3039,124400.0
2013-12-10 09:30:00,101.98,102.21,101.77,102.14,152000.0,76.9042,77.0776,76.7458,77.0249,152000.0
2013-12-10 10:00:00,102.15,102.39,101.9,102.07,68500.0,77.0324,77.2134,76.8439,76.9721,68500.0
2013-12-10 10:30:00,102.02,102.38,102.0,102.23,79200.0,76.9344,77.2058,76.9193,77.0927,79200.0
2013-12-10 11:00:00,102.22,102.38,102.08,102.12,135800.0,77.0852,77.2058,76.9796,77.0098,135800.0
2013-12-10 11:30:00,102.12,102.13,101.91,102.01,38100.0,77.0098,77.0173,76.8514,76.9268,38100.0
2013-12-10 12:00:00,102.0,102.3,101.98,102.26,68100.0,76.9193,77.1455,76.9042,77.1153,68100.0
2013-12-10 12:30:00,102.27,102.31,102.17,102.26,40700.0,77.1229,77.1531,77.0475,77.1153,40700.0
2013-12-10 13:00:00,102.21,102.33,102.18,102.26,18700.0,77.0776,77.1681,77.055,77.1153,18700.0
2013-12-10 13:30:00,102.26,102.27,102.0,102.09,47400.0,77.1153,77.1229,76.9193,76.9871,47400.0
2013-12-10 14:00:00,102.09,102.2,102.05,102.14,46600.0,76.9871,77.0701,76.957,77.0249,46600.0
2013-12-10 14:30:00,102.13,102.24,102.12,102.18,33400.0,77.0173,77.1003,77.0098,77.055,33400.0
2013-12-10 15:00:00,102.18,102.27,102.14,102.26,38700.0,77.055,77.1229,77.0249,77.1153,38700.0
2013-12-10 15:30:00,102.27,102.3,102.09,102.09,144200.0,77.1229,77.1455,76.9871,76.9871,144200.0
2013-12-11 09:30:00,102.26,102.41,102.05,102.12,123700.0,77.1153,77.2285,76.957,77.0098,123700.0
2013-12-11 10:00:00,102.1,102.1,101.33,101.36,79900.0,76.9947,76.9947,76.414,76.4366,79900.0
2013-12-11 10:30:00,101.37,101.89,101.37,101.81,96400.0,76.4442,76.8363,76.4442,76.776,96400.0
2013-12-11 11:00:00,101.84,101.94,101.37,101.55,114900.0,76.7986,76.874,76.4442,76.5799,114900.0
2013-12-11 11:30:00,101.62,102.01,101.51,101.88,41300.0,76.6327,76.9268,76.5498,76.8288,41300.0
2013-12-11 12:00:00,101.89,101.96,101.54,101.54,35700.0,76.8363,76.8891,76.5724,76.5724,35700.0
2013-12-11 12:30:00,101.59,101.71,101.56,101.7,14600.0,76.6101,76.7006,76.5875,76.693,14600.0
2013-12-11 13:00:00,101.7,101.91,101.66,101.84,34000.0,76.693,76.8514,76.6629,76.7986,34000.0
2013-12-11 13:30:00,101.83,101.87,101.78,101.78,21000.0,76.7911,76.8212,76.7534,76.7534,21000.0
2013-12-11 14:00:00,101.84,101.84,101.58,101.61,18000.0,76.7986,76.7986,76.6026,76.6252,18000.0
2013-12-11 14:30:00,101.61,101.72,101.56,101.65,36200.0,76.6252,76.7081,76.5875,76.6553,36200.0
2013-12-11 15:00:00,101.63,101.69,101.33,101.45,91200.0,76.6403,76.6855,76.414,76.5045,91200.0
2013-12-11 15:30:00,101.41,101.58,101.35,101.4,182700.0,76.4744,76.6026,76.4291,76.4668,182700.0
2013-12-12 09:30:00,100.75,101.19,100.59,100.81,141900.0,75.9766,76.3084,75.856,76.0219,141900.0
2013-12-12 10:00:00,100.74,100.75,100.5,100.63,51800.0,75.9691,75.9766,75.7881,75.8861,51800.0
2013-12-12 10:30:00,100.63,100.86,100.52,100.68,41100.0,75.8861,76.0596,75.8032,75.9239,41100.0
2013-12-12 11:00:00,100.67,100.78,100.31,100.36,65200.0,75.9163,75.9993,75.6448,75.6825,65200.0
2013-12-12 11:30:00,100.35,100.53,100.3,100.39,68500.0,75.675,75.8107,75.6373,75.7052,68500.0
2013-12-12 12:00:00,100.39,100.39,100.07,100.15,34700.0,75.7052,75.7052,75.4638,75.5242,34700.0
2013-12-12 12:30:00,100.13,100.44,100.08,100.34,51700.0,75.5091,75.7429,75.4714,75.6675,51700.0
2013-12-12 13:00:00,100.37,100.55,100.36,100.52,33900.0,75.6901,75.8258,75.6825,75.8032,33900.0
2013-12-12 13:30:00,100.52,100.53,100.39,100.42,17800.0,75.8032,75.8107,75.7052,75.7278,17800.0
2013-12-12 14:00:00,100.43,100.69,100.4,100.57,34300.0,75.7353,75.9314,75.7127,75.8409,34300.0
2013-12-12 14:30:00,100.6,100.7,100.46,100.69,32000.0,75.8635,75.9389,75.7579,75.9314,32000.0
2013-12-12 15:00:00,100.7,100.77,100.61,100.64,71100.0,75.9389,75.9917,75.8711,75.8937,71100.0
2013-12-12 15:30:00,100.66,100.73,100.42,100.46,186900.0,75.9088,75.9616,75.7278,75.7579,186900.0
2013-12-13 09:30:00,100.11,100.34,99.83,99.9,251900.0,75.494,75.6675,75.2829,75.3356,251900.0
2013-12-13 10:00:00,99.88,99.98,99.46,99.72,69700.0,75.3206,75.396,75.0038,75.1999,69700.0
2013-12-13 10:30:00,99.72,99.87,99.53,99.7,60600.0,75.1999,75.313,75.0566,75.1848,60600.0
2013-12-13 11:00:00,99.7,99.98,99.62,99.71,71300.0,75.1848,75.396,75.1245,75.1924,71300.0
2013-12-13 11:30:00,99.68,100.3,99.66,100.3,93400.0,75.1697,75.6373,75.1547,75.6373,93400.0
2013-12-13 12:00:00,100.25,100.37,100.21,100.28,46100.0,75.5996,75.6901,75.5694,75.6222,46100.0
2013-12-13 12:30:00,100.33,100.47,100.15,100.35,59200.0,75.6599,75.7655,75.5242,75.675,59200.0
2013-12-13 13:00:00,100.37,100.37,100.06,100.19,23400.0,75.6901,75.6901,75.4563,75.5543,23400.0
2013-12-13 13:30:00,100.2,100.3,100.16,100.22,18700.0,75.5619,75.6373,75.5317,75.577,18700.0
2013-12-13 14:00:00,100.22,100.28,99.99,100.08,40500.0,75.577,75.6222,75.4035,75.4714,40500.0
2013-12-13 14:30:00,100.09,100.2,100.05,100.17,63600.0,75.4789,75.5619,75.4488,75.5393,63600.0
2013-12-13 15:00:00,100.2,100.3,100.16,100.28,31900.0,75.5619,75.6373,75.5317,75.6222,31900.0
2013-12-13 15:30:00,100.22,100.41,100.09,100.22,199500.0,75.577,75.7202,75.4789,75.577,199500.0
2013-12-16 09:30:00,101.84,102.2,101.84,102.19,123500.0,76.7986,77.0701,76.7986,77.0626,123500.0
2013-12-16 10:00:00,102.23,102.26,101.95,102.2,105000.0,77.0927,77.1153,76.8816,77.0701,105000.0
2013-12-16 10:30:00,102.23,102.32,102.01,102.08,54600.0,77.0927,77.1606,76.9268,76.9796,54600.0
2013-12-16 11:00:00,102.1,102.2,102.0,102.15,55100.0,76.9947,77.0701,76.9193,77.0324,55100.0
2013-12-16 11:30:00,102.12,102.28,102.01,102.06,45700.0,77.0098,77.1304,76.9268,76.9645,45700.0
2013-12-16 12:00:00,102.02,102.05,101.91,101.92,30800.0,76.9344,76.957,76.8514,76.8589,30800.0
2013-12-16 12:30:00,101.91,101.99,101.9,101.98,29900.0,76.8514,76.9117,76.8439,76.9042,29900.0
2013-12-16 13:00:00,101.98,102.08,101.9,102.07,29500.0,76.9042,76.9796,76.8439,76.9721,29500.0
2013-12-16 13:30:00,102.07,102.16,101.99,102.14,18300.0,76.9721,77.0399,76.9117,77.0249,18300.0
2013-12-16 14:00:00,102.13,102.22,102.07,102.12,18200.0,77.0173,77.0852,76.9721,77.0098,18200.0
2013-12-16 14:30:00,102.14,102.21,102.07,102.12,37500.0,77.0249,77.0776,76.9721,77.0098,37500.0
2013-12-16 15:00:00,102.11,102.15,101.91,101.98,54200.0,77.0022,77.0324,76.8514,76.9042,54200.0
2013-12-16 15:30:00,101.99,102.12,101.88,102.12,102500.0,76.9117,77.0098,76.8288,77.0098,102500.0
2013-12-17 09:30:00,101.89,102.1,101.82,101.83,168600.0,76.8363,76.9947,76.7835,76.7911,168600.0
2013-12-17 10:00:00,101.81,101.97,101.65,101.79,45700.0,76.776,76.8967,76.6553,76.7609,45700.0
2013-12-17 10:30:00,101.79,101.79,101.32,101.36,42500.0,76.7609,76.7609,76.4065,76.4366,42500.0
2013-12-17 11:00:00,101.35,101.68,101.31,101.35,55400.0,76.4291,76.678,76.3989,76.4291,55400.0
2013-12-17 11:30:00,101.39,101.49,101.2,101.42,32300.0,76.4593,76.5347,76.316,76.4819,32300.0
2013-12-17 12:00:00,101.42,101.49,101.24,101.3,55000.0,76.4819,76.5347,76.3462,76.3914,55000.0
2013-12-17 12:30:00,101.3,101.46,101.29,101.39,28100.0,76.3914,76.5121,76.3839,76.4593,28100.0
2013-12-17 13:00:00,101.37,101.46,101.33,101.39,41500.0,76.4442,76.5121,76.414,76.4593,41500.0
2013-12-17 13:30:00,101.4,101.41,101.29,101.34,51800.0,76.4668,76.4744,76.3839,76.4216,51800.0
2013-12-17 14:00:00,101.34,101.65,101.32,101.47,35300.0,76.4216,76.6553,76.4065,76.5196,35300.0
2013-12-17 14:30:00,101.49,101.49,101.31,101.44,34100.0,76.5347,76.5347,76.3989,76.497,34100.0
2013-12-17 15:00:00,101.45,101.74,101.44,101.7,59300.0,76.5045,76.7232,76.497,76.693,59300.0
2013-12-17 15:30:00,101.71,101.76,101.1,101.59,150500.0,76.7006,76.7383,76.2406,76.6101,150500.0
2013-12-18 09:30:00,102.08,102.58,102.05,102.45,59100.0,76.9796,77.3567,76.957,77.2586,59100.0
2013-12-18 10:00:00,102.47,102.5,102.33,102.45,41000.0,77.2737,77.2963,77.1681,77.2586,41000.0
2013-12-18 10:30:00,102.42,102.49,102.26,102.4,42300.0,77.236,77.2888,77.1153,77.2209,42300.0
2013-12-18 11:00:00,102.38,102.45,102.19,102.34,39500.0,77.2058,77.2586,77.0626,77.1757,39500.0
2013-12-18 11:30:00,102.34,102.58,102.24,102.26,72400.0,77.1757,77.3567,77.1003,77.1153,72400.0
2013-12-18 12:00:00,102.26,102.38,101.94,101.96,37000.0,77.1153,77.2058,76.874,76.8891,37000.0
2013-12-18 12:30:00,101.98,102.24,101.97,102.14,50500.0,76.9042,77.1003,76.8967,77.0249,50500.0
2013-12-18 13:00:00,102.08,102.11,101.78,101.89,15200.0,76.9796,77.0022,76.7534,76.8363,15200.0
2013-12-18 13:30:00,101.92,102.07,101.83,102.07,23300.0,76.8589,76.9721,76.7911,76.9721,23300.0
2013-12-18 14:00:00,101.99,102.99,101.13,102.78,108700.0,76.9117,77.6658,76.2632,77.5075,108700.0
2013-12-18 14:30:00,102.82,103.43,102.77,103.04,93100.0,77.5376,77.9977,77.4999,77.7036,93100.0
2013-12-18 15:00:00,103.02,103.42,102.95,103.13,89900.0,77.6885,77.9901,77.6357,77.7714,89900.0
2013-12-18 15:30:00,103.13,103.42,102.97,103.4,115000.0,77.7714,77.9901,77.6508,77.975,115000.0
2013-12-19 09:30:00,103.67,103.68,103.27,103.35,130500.0,78.1786,78.1862,77.877,77.9373,130500.0
2013-12-19 10:00:00,103.33,103.39,103.04,103.19,160600.0,77.9222,77.9675,77.7036,77.8167,160600.0
2013-12-19 10:30:00,103.2,103.24,103.1,103.18,194700.0,77.8242,77.8544,77.7488,77.8091,194700.0
2013-12-19 11:00:00,103.15,103.21,103.0,103.05,151800.0,77.7865,77.8318,77.6734,77.7111,151800.0
2013-12-19 11:30:00,103.04,103.37,103.04,103.09,211000.0,77.7036,77.9524,77.7036,77.7413,211000.0
2013-12-19 12:00:00,103.07,103.1,103.04,103.09,41500.0,77.7262,77.7488,77.7036,77.7413,41500.0
2013-12-19 12:30:00,103.1,103.15,103.08,103.15,53000.0,77.7488,77.7865,77.7337,77.7865,53000.0
2013-12-19 13:00:00,103.15,103.15,103.12,103.15,52300.0,77.7865,77.7865,77.7639,77.7865,52300.0
2013-12-19 13:30:00,103.15,103.16,103.12,103.15,55700.0,77.7865,77.794,77.7639,77.7865,55700.0
2013-12-19 14:00:00,103.15,103.15,103.03,103.04,61800.0,77.7865,77.7865,77.696,77.7036,61800.0
2013-12-19 14:30:00,103.03,103.23,102.98,103.22,49100.0,77.696,77.8468,77.6583,77.8393,49100.0
2013-12-19 15:00:00,103.2,103.34,103.16,103.29,27500.0,77.8242,77.9298,77.794,77.8921,27500.0
2013-12-19 15:30:00,103.29,103.34,103.12,103.2,93700.0,77.8921,77.9298,77.7639,77.8242,93700.0
2013-12-20 09:30:00,103.56,103.78,103.37,103.75,86800.0,78.0957,78.2616,77.9524,78.239,86800.0
2013-12-20 10:00:00,103.75,103.78,103.47,103.6,60200.0,78.239,78.2616,78.0278,78.1259,60200.0
2013-12-20 10:30:00,103.6,103.92,103.51,103.51,92000.0,78.1259,78.3672,78.058,78.058,92000.0
2013-12-20 11:00:00,103.5,103.87,103.49,103.78,105000.0,78.0504,78.3295,78.0429,78.2616,105000.0
2013-12-20 11:30:00,103.69,103.91,103.63,103.79,69000.0,78.1937,78.3596,78.1485,78.2691,69000.0
2013-12-20 12:00:00,103.79,103.79,103.66,103.7,42300.0,78.2691,78.2691,78.1711,78.2013,42300.0
2013-12-20 12:30:00,103.69,103.7,103.51,103.54,54900.0,78.1937,78.2013,78.058,78.0806,54900.0
2013-12-20 13:00:00,103.54,103.59,103.51,103.54,26100.0,78.0806,78.1183,78.058,78.0806,26100.0
2013-12-20 13:30:00,103.55,103.6,103.5,103.6,33600.0,78.0881,78.1259,78.0504,78.1259,33600.0
2013-12-20 14:00:00,103.58,103.6,103.55,103.58,52200.0,78.1108,78.1259,78.0881,78.1108,52200.0
2013-12-20 14:30:00,103.58,103.6,103.43,103.47,51800.0,78.1108,78.1259,77.9977,78.0278,51800.0
2013-12-20 15:00:00,103.47,103.48,103.29,103.34,74800.0,78.0278,78.0354,77.8921,77.9298,74800.0
2013-12-20 15:30:00,103.33,103.58,103.29,103.42,127700.0,77.9222,78.1108,77.8921,77.9901,127700.0
2013-12-23 09:30:00,104.09,104.12,103.76,103.86,102900.0,78.4954,78.518,78.2465,78.3219,102900.0
2013-12-23 10:00:00,103.87,103.9,103.73,103.9,84300.0,78.3295,78.3521,78.2239,78.3521,84300.0
2013-12-23 10:30:00,103.9,103.9,103.85,103.85,95400.0,78.3521,78.3521,78.3144,78.3144,95400.0
2013-12-23 11:00:00,103.85,103.9,103.79,103.87,79200.0,78.3144,78.3521,78.2691,78.3295,79200.0
2013-12-23 11:30:00,103.88,104.03,103.88,104.03,67300.0,78.337,78.4501,78.337,78.4501,67300.0
2013-12-23 12:00:00,104.05,104.1,103.95,104.01,42600.0,78.4652,78.5029,78.3898,78.435,42600.0
2013-12-23 12:30:00,104.04,104.04,103.92,103.98,28900.0,78.4577,78.4577,78.3672,78.4124,28900.0
2013-12-23 13:00:00,103.98,104.05,103.94,104.0,34100.0,78.4124,78.4652,78.3823,78.4275,34100.0
2013-12-23 13:30:00,104.0,104.02,103.8,103.89,36200.0,78.4275,78.4426,78.2767,78.3445,36200.0
2013-12-23 14:00:00,103.89,103.99,103.86,103.88,46300.0,78.3445,78.42,78.3219,78.337,46300.0
2013-12-23 14:30:00,103.88,103.97,103.86,103.89,45800.0,78.337,78.4049,78.3219,78.3445,45800.0
2013-12-23 15:00:00,103.88,104.0,103.73,103.76,64000.0,78.337,78.4275,78.2239,78.2465,64000.0
2013-12-23 15:30:00,103.76,103.8,103.61,103.65,185400.0,78.2465,78.2767,78.1334,78.1636,185400.0
2013-12-24 09:30:00,103.88,104.0,103.6,103.66,51500.0,78.337,78.4275,78.1259,78.1711,51500.0
2013-12-24 10:00:00,103.66,103.84,103.54,103.84,25300.0,78.1711,78.3068,78.0806,78.3068,25300.0
2013-12-24 10:30:00,103.8,103.85,103.56,103.58,87200.0,78.2767,78.3144,78.0957,78.1108,87200.0
2013-12-24 11:00:00,103.58,103.82,103.53,103.75,35000.0,78.1108,78.2918,78.0731,78.239,35000.0
2013-12-24 11:30:00,103.8,103.8,103.64,103.78,36000.0,78.2767,78.2767,78.156,78.2616,36000.0
2013-12-24 12:00:00,103.79,103.87,103.69,103.73,26800.0,78.2691,78.3295,78.1937,78.2239,26800.0
2013-12-24 12:30:00,103.74,103.8,103.64,103.75,42600.0,78.2314,78.2767,78.156,78.239,42600.0
2013-12-26 09:30:00,104.18,104.2,103.91,104.01,53600.0,78.5632,78.5783,78.3596,78.435,53600.0
2013-12-26 10:00:00,104.0,104.35,104.0,104.3,49400.0,78.4275,78.6914,78.4275,78.6537,49400.0
2013-12-26 10:30:00,104.34,104.34,104.13,104.25,24800.0,78.6839,78.6839,78.5255,78.616,24800.0
2013-12-26 11:00:00,104.25,104.25,104.01,104.1,19800.0,78.616,78.616,78.435,78.5029,19800.0
2013-12-26 11:30:00,104.08,104.27,104.07,104.15,27800.0,78.4878,78.6311,78.4803,78.5406,27800.0
2013-12-26 12:00:00,104.15,104.24,104.09,104.22,16600.0,78.5406,78.6085,78.4954,78.5934,16600.0
2013-12-26 12:30:00,104.2,104.35,104.16,104.28,21400.0,78.5783,78.6914,78.5482,78.6386,21400.0
2013-12-26 13:00:00,104.31,104.35,104.27,104.27,19200.0,78.6613,78.6914,78.6311,78.6311,19200.0
2013-12-26 13:30:00,104.3,104.76,104.23,104.76,115000.0,78.6537,79.0006,78.6009,79.0006,115000.0
2013-12-26 14:00:00,104.74,105.11,104.71,104.9,82600.0,78.9855,79.2646,78.9629,79.1062,82600.0
2013-12-26 14:30:00,104.89,105.08,104.85,105.08,36500.0,79.0987,79.2419,79.0685,79.2419,36500.0
2013-12-26 15:00:00,105.03,105.13,105.0,105.04,47300.0,79.2042,79.2796,79.1816,79.2118,47300.0
2013-12-26 15:30:00,105.04,105.12,104.97,105.06,124500.0,79.2118,79.2721,79.159,79.2269,124500.0
2013-12-27 09:30:00,106.08,106.15,105.79,105.92,100000.0,79.996,80.0488,79.7774,79.8754,100000.0
2013-12-27 10:00:00,105.93,106.24,105.93,106.2,43000.0,79.8829,80.1167,79.8829,80.0865,43000.0
2013-12-27 10:30:00,106.22,106.39,106.04,106.04,60400.0,80.1016,80.2298,79.9659,79.9659,60400.0
2013-12-27 11:00:00,106.04,106.43,105.8,106.34,120200.0,79.9659,80.26,79.7849,80.1921,120200.0
2013-12-27 11:30:00,106.33,106.6,106.21,106.37,60800.0,80.1846,80.3882,80.0941,80.2147,60800.0
2013-12-27 12:00:00,106.33,106.44,106.25,106.42,31300.0,80.1846,80.2675,80.1242,80.2524,31300.0
2013-12-27 12:30:00,106.39,106.48,106.23,106.33,22400.0,80.2298,80.2977,80.1092,80.1846,22400.0
2013-12-27 13:00:00,106.34,106.35,106.01,106.06,50400.0,80.1921,80.1997,79.9433,79.981,50400.0
2013-12-27 13:30:00,106.05,106.08,105.65,105.72,36700.0,79.9734,79.996,79.6718,79.7246,36700.0
2013-12-27 14:00:00,105.67,105.91,105.65,105.87,35700.0,79.6869,79.8678,79.6718,79.8377,35700.0
2013-12-27 14:30:00,105.85,105.95,105.7,105.7,28000.0,79.8226,79.898,79.7095,79.7095,28000.0
2013-12-27 15:00:00,105.67,105.87,105.67,105.85,22900.0,79.6869,79.8377,79.6869,79.8226,22900.0
2013-12-27 15:30:00,105.86,106.04,105.82,106.0,84700.0,79.8301,79.9659,79.8,79.9357,84700.0
2013-12-30 09:30:00,105.83,105.98,105.68,105.8,32700.0,79.8075,79.9206,79.6944,79.7849,32700.0
2013-12-30 10:00:00,105.76,105.91,105.62,105.68,25100.0,79.7547,79.8678,79.6492,79.6944,25100.0
2013-12-30 10:30:00,105.76,105.96,105.68,105.96,22200.0,79.7547,79.9056,79.6944,79.9056,22200.0
2013-12-30 11:00:00,105.93,106.35,105.93,106.31,40600.0,79.8829,80.1997,79.8829,80.1695,40600.0
2013-12-30 11:30:00,106.3,106.34,105.76,105.8,30600.0,80.162,80.1921,79.7547,79.7849,30600.0
2013-12-30 12:00:00,105.77,105.84,105.52,105.59,18900.0,79.7623,79.8151,79.5737,79.6265,18900.0
2013-12-30 12:30:00,105.6,105.71,105.49,105.53,21400.0,79.6341,79.717,79.5511,79.5813,21400.0
2013-12-30 13:00:00,105.57,105.58,105.16,105.16,80900.0,79.6115,79.619,79.3023,79.3023,80900.0
2013-12-30 13:30:00,105.16,105.53,104.81,105.42,216200.0,79.3023,79.5813,79.0383,79.4983,216200.0
2013-12-30 14:00:00,105.47,105.54,105.34,105.34,59900.0,79.536,79.5888,79.438,79.438,59900.0
2013-12-30 14:30:00,105.38,105.49,105.34,105.46,33700.0,79.4682,79.5511,79.438,79.5285,33700.0
2013-12-30 15:00:00,105.45,105.5,105.32,105.46,190800.0,79.521,79.5587,79.4229,79.5285,190800.0
2013-12-30 15:30:00,105.45,105.51,105.3,105.42,223500.0,79.521,79.5662,79.4078,79.4983,223500.0
2013-12-31 09:30:00,106.34,106.47,105.9,105.94,58700.0,80.1921,80.2902,79.8603,79.8905,58700.0
2013-12-31 10:00:00,105.91,106.3,105.81,106.29,41600.0,79.8678,80.162,79.7924,80.1544,41600.0
2013-12-31 10:30:00,106.29,106.53,106.28,106.47,28500.0,80.1544,80.3354,80.1469,80.2902,28500.0
2013-12-31 11:00:00,106.52,106.55,106.45,106.51,21200.0,80.3279,80.3505,80.2751,80.3203,21200.0
2013-12-31 11:30:00,106.49,106.71,106.47,106.63,40100.0,80.3052,80.4711,80.2902,80.4108,40100.0
2013-12-31 12:00:00,106.59,106.74,106.59,106.71,25100.0,80.3806,80.4938,80.3806,80.4711,25100.0
2013-12-31 12:30:00,106.71,106.83,106.57,106.61,38400.0,80.4711,80.5616,80.3656,80.3957,38400.0
2013-12-31 13:00:00,106.64,106.68,106.51,106.55,22100.0,80.4184,80.4485,80.3203,80.3505,22100.0
2013-12-31 13:30:00,106.52,106.71,106.52,106.67,10700.0,80.3279,80.4711,80.3279,80.441,10700.0
2013-12-31 14:00:00,106.7,106.71,106.51,106.51,25400.0,80.4636,80.4711,80.3203,80.3203,25400.0
2013-12-31 14:30:00,106.52,106.55,106.49,106.5,45600.0,80.3279,80.3505,80.3052,80.3128,45600.0
2013-12-31 15:00:00,106.51,106.55,106.49,106.52,57600.0,80.3203,80.3505,80.3052,80.3279,57600.0
2013-12-31 15:30:00,106.53,106.69,106.37,106.46,100900.0,80.3354,80.4561,80.2147,80.2826,100900.0
2014-01-02 09:30:00,103.67,104.05,103.21,103.62,416400.0,78.1786,78.4652,77.8318,78.1409,416400.0
2014-01-02 10:00:00,103.66,103.89,103.44,103.81,147900.0,78.1711,78.3445,78.0052,78.2842,147900.0
2014-01-02 10:30:00,103.81,103.85,103.52,103.65,114100.0,78.2842,78.3144,78.0655,78.1636,114100.0
2014-01-02 11:00:00,103.68,103.73,103.38,103.47,64200.0,78.1862,78.2239,77.96,78.0278,64200.0
2014-01-02 11:30:00,103.46,103.62,103.21,103.3,51600.0,78.0203,78.1409,77.8318,77.8996,51600.0
2014-01-02 12:00:00,103.26,103.44,103.21,103.25,49600.0,77.8695,78.0052,77.8318,77.8619,49600.0
2014-01-02 12:30:00,103.23,103.32,103.03,103.1,54800.0,77.8468,77.9147,77.696,77.7488,54800.0
2014-01-02 13:00:00,103.1,103.29,103.03,103.26,54400.0,77.7488,77.8921,77.696,77.8695,54400.0
2014-01-02 13:30:00,103.25,103.29,103.07,103.18,37900.0,77.8619,77.8921,77.7262,77.8091,37900.0
2014-01-02 14:00:00,103.17,103.21,102.89,102.98,61000.0,77.8016,77.8318,77.5904,77.6583,61000.0
2014-01-02 14:30:00,102.99,103.19,102.95,103.14,58600.0,77.6658,77.8167,77.6357,77.779,58600.0
2014-01-02 15:00:00,103.14,103.49,103.04,103.47,95300.0,77.779,78.0429,77.7036,78.0278,95300.0
2014-01-02 15:30:00,103.46,103.59,103.35,103.55,153300.0,78.0203,78.1183,77.9373,78.0881,153300.0
2014-01-03 09:30:00,103.33,103.66,103.25,103.66,91800.0,77.9222,78.1711,77.8619,78.1711,91800.0
2014-01-03 10:00:00,103.7,104.2,103.65,104.2,68800.0,78.2013,78.5783,78.1636,78.5783,68800.0
2014-01-03 10:30:00,104.2,104.41,104.1,104.11,44100.0,78.5783,78.7367,78.5029,78.5105,44100.0
2014-01-03 11:00:00,104.11,104.17,103.93,103.93,30700.0,78.5105,78.5557,78.3747,78.3747,30700.0
2014-01-03 11:30:00,103.93,104.06,103.8,103.83,17800.0,78.3747,78.4727,78.2767,78.2993,17800.0
2014-01-03 12:00:00,103.8,103.84,103.7,103.75,19900.0,78.2767,78.3068,78.2013,78.239,19900.0
2014-01-03 12:30:00,103.75,103.81,103.58,103.6,24000.0,78.239,78.2842,78.1108,78.1259,24000.0
2014-01-03 13:00:00,103.6,103.65,103.48,103.64,20800.0,78.1259,78.1636,78.0354,78.156,20800.0
2014-01-03 13:30:00,103.62,103.66,103.49,103.65,19000.0,78.1409,78.1711,78.0429,78.1636,19000.0
2014-01-03 14:00:00,103.63,103.69,103.55,103.64,29400.0,78.1485,78.1937,78.0881,78.156,29400.0
2014-01-03 14:30:00,103.63,103.87,103.56,103.83,46700.0,78.1485,78.3295,78.0957,78.2993,46700.0
2014-01-03 15:00:00,103.82,104.04,103.8,103.86,51900.0,78.2918,78.4577,78.2767,78.3219,51900.0
2014-01-03 15:30:00,103.87,103.91,103.65,103.72,62700.0,78.3295,78.3596,78.1636,78.2163,62700.0
2014-01-06 09:30:00,103.17,103.33,102.79,103.08,149300.0,77.8016,77.9222,77.515,77.7337,149300.0
2014-01-06 10:00:00,103.11,103.19,102.77,102.91,54500.0,77.7563,77.8167,77.4999,77.6055,54500.0
2014-01-06 10:30:00,102.98,102.99,102.76,102.84,36700.0,77.6583,77.6658,77.4924,77.5527,36700.0
2014-01-06 11:00:00,102.84,102.92,102.26,102.32,67300.0,77.5527,77.6131,77.1153,77.1606,67300.0
2014-01-06 11:30:00,102.33,102.95,102.33,102.93,54800.0,77.1681,77.6357,77.1681,77.6206,54800.0
2014-01-06 12:00:00,102.93,103.06,102.83,102.87,31600.0,77.6206,77.7186,77.5452,77.5754,31600.0
2014-01-06 12:30:00,102.83,103.04,102.75,103.03,30000.0,77.5452,77.7036,77.4849,77.696,30000.0
2014-01-06 13:00:00,103.01,103.02,102.85,102.93,30600.0,77.6809,77.6885,77.5603,77.6206,30600.0
2014-01-06 13:30:00,102.88,103.05,102.75,103.03,22900.0,77.5829,77.7111,77.4849,77.696,22900.0
2014-01-06 14:00:00,102.99,103.06,102.83,102.88,20100.0,77.6658,77.7186,77.5452,77.5829,20100.0
2014-01-06 14:30:00,102.94,103.04,102.73,102.77,56000.0,77.6281,77.7036,77.4698,77.4999,56000.0
2014-01-06 15:00:00,102.77,102.94,102.66,102.84,87100.0,77.4999,77.6281,77.417,77.5527,87100.0
2014-01-06 15:30:00,102.84,102.9,102.56,102.6,289800.0,77.5527,77.598,77.3416,77.3717,289800.0
2014-01-07 09:30:00,103.77,104.18,103.74,104.0,134000.0,78.2541,78.5632,78.2314,78.4275,134000.0
2014-01-07 10:00:00,104.01,104.08,103.82,104.01,162700.0,78.435,78.4878,78.2918,78.435,162700.0
2014-01-07 10:30:00,104.01,104.22,103.96,104.22,83600.0,78.435,78.5934,78.3973,78.5934,83600.0
2014-01-07 11:00:00,104.21,104.32,104.09,104.16,93900.0,78.5859,78.6688,78.4954,78.5482,93900.0
2014-01-07 11:30:00,104.18,104.26,104.03,104.11,53300.0,78.5632,78.6236,78.4501,78.5105,53300.0
2014-01-07 12:00:00,104.09,104.23,104.02,104.2,32300.0,78.4954,78.6009,78.4426,78.5783,32300.0
2014-01-07 12:30:00,104.22,104.33,104.17,104.27,37200.0,78.5934,78.6764,78.5557,78.6311,37200.0
2014-01-07 13:00:00,104.34,104.34,104.23,104.29,21400.0,78.6839,78.6839,78.6009,78.6462,21400.0
2014-01-07 13:30:00,104.32,104.37,104.14,104.16,30400.0,78.6688,78.7065,78.5331,78.5482,30400.0
2014-01-07 14:00:00,104.16,104.28,104.05,104.27,34300.0,78.5482,78.6386,78.4652,78.6311,34300.0
2014-01-07 14:30:00,104.26,104.31,104.16,104.23,34000.0,78.6236,78.6613,78.5482,78.6009,34000.0
2014-01-07 15:00:00,104.22,104.5,104.21,104.44,46700.0,78.5934,78.8046,78.5859,78.7593,46700.0
2014-01-07 15:30:00,104.46,104.6,104.35,104.49,90400.0,78.7744,78.88,78.6914,78.797,90400.0
2014-01-08 09:30:00,104.05,104.29,103.85,104.0,134300.0,78.4652,78.6462,78.3144,78.4275,134300.0
2014-01-08 10:00:00,103.96,104.22,103.94,104.14,65200.0,78.3973,78.5934,78.3823,78.5331,65200.0
2014-01-08 10:30:00,104.16,104.23,103.99,104.07,46300.0,78.5482,78.6009,78.42,78.4803,46300.0
2014-01-08 11:00:00,104.04,104.39,103.86,104.29,91000.0,78.4577,78.7216,78.3219,78.6462,91000.0
2014-01-08 11:30:00,104.26,104.7,104.26,104.63,45100.0,78.6236,78.9554,78.6236,78.9026,45100.0
2014-01-08 12:00:00,104.62,104.67,104.47,104.53,27500.0,78.895,78.9328,78.7819,78.8272,27500.0
2014-01-08 12:30:00,104.53,104.7,104.49,104.65,29200.0,78.8272,78.9554,78.797,78.9177,29200.0
2014-01-08 13:00:00,104.64,104.8,104.61,104.75,40900.0,78.9101,79.0308,78.8875,78.9931,40900.0
2014-01-08 13:30:00,104.79,104.87,104.69,104.7,29300.0,79.0232,79.0836,78.9478,78.9554,29300.0
2014-01-08 14:00:00,104.7,104.88,104.64,104.87,104900.0,78.9554,79.0911,78.9101,79.0836,104900.0
2014-01-08 14:30:00,104.82,105.0,104.74,104.9,58500.0,79.0459,79.1816,78.9855,79.1062,58500.0
2014-01-08 15:00:00,104.88,104.92,104.7,104.8,128200.0,79.0911,79.1213,78.9554,79.0308,128200.0
2014-01-08 15:30:00,104.76,105.01,104.74,104.94,207300.0,79.0006,79.1892,78.9855,79.1364,207300.0
2014-01-09 09:30:00,105.56,105.67,105.27,105.59,196400.0,79.6039,79.6869,79.3852,79.6265,196400.0
2014-01-09 10:00:00,105.61,105.87,105.45,105.78,157000.0,79.6416,79.8377,79.521,79.7698,157000.0
2014-01-09 10:30:00,105.78,105.84,105.21,105.42,166400.0,79.7698,79.8151,79.34,79.4983,166400.0
2014-01-09 11:00:00,105.42,105.43,104.7,104.83,125300.0,79.4983,79.5059,78.9554,79.0534,125300.0
2014-01-09 11:30:00,104.83,105.08,104.79,104.98,32700.0,79.0534,79.2419,79.0232,79.1665,32700.0
2014-01-09 12:00:00,104.97,105.06,104.9,104.96,24600.0,79.159,79.2269,79.1062,79.1514,24600.0
2014-01-09 12:30:00,104.97,105.14,104.95,105.09,19200.0,79.159,79.2872,79.1439,79.2495,19200.0
2014-01-09 13:00:00,105.08,105.15,104.88,104.91,44400.0,79.2419,79.2947,79.0911,79.1137,44400.0
2014-01-09 13:30:00,104.91,104.94,104.64,104.64,22000.0,79.1137,79.1364,78.9101,78.9101,22000.0
2014-01-09 14:00:00,104.68,104.72,104.47,104.59,73500.0,78.9403,78.9705,78.7819,78.8724,73500.0
2014-01-09 14:30:00,104.58,104.71,104.5,104.63,51200.0,78.8649,78.9629,78.8046,78.9026,51200.0
2014-01-09 15:00:00,104.64,104.85,104.62,104.77,84300.0,78.9101,79.0685,78.895,79.0082,84300.0
2014-01-09 15:30:00,104.77,105.06,104.71,104.93,100400.0,79.0082,79.2269,78.9629,79.1288,100400.0
2014-01-10 09:30:00,105.23,105.3,104.94,104.98,190100.0,79.3551,79.4078,79.1364,79.1665,190100.0
2014-01-10 10:00:00,104.99,105.14,104.86,104.98,83500.0,79.1741,79.2872,79.076,79.1665,83500.0
2014-01-10 10:30:00,104.99,105.02,104.54,104.56,81100.0,79.1741,79.1967,78.8347,78.8498,81100.0
2014-01-10 11:00:00,104.57,104.86,104.56,104.69,70100.0,78.8573,79.076,78.8498,78.9478,70100.0
2014-01-10 11:30:00,104.66,104.76,104.41,104.41,26200.0,78.9252,79.0006,78.7367,78.7367,26200.0
2014-01-10 12:00:00,104.41,104.5,104.29,104.46,46400.0,78.7367,78.8046,78.6462,78.7744,46400.0
2014-01-10 12:30:00,104.5,104.85,104.5,104.79,22400.0,78.8046,79.0685,78.8046,79.0232,22400.0
2014-01-10 13:00:00,104.75,104.99,104.75,104.98,27300.0,78.9931,79.1741,78.9931,79.1665,27300.0
2014-01-10 13:30:00,104.99,105.08,104.91,105.0,28900.0,79.1741,79.2419,79.1137,79.1816,28900.0
2014-01-10 14:00:00,104.98,105.19,104.9,105.06,43000.0,79.1665,79.3249,79.1062,79.2269,43000.0
2014-01-10 14:30:00,105.13,105.18,105.0,105.07,37300.0,79.2796,79.3173,79.1816,79.2344,37300.0
2014-01-10 15:00:00,105.06,105.15,104.92,104.98,60300.0,79.2269,79.2947,79.1213,79.1665,60300.0
2014-01-10 15:30:00,104.99,105.21,104.99,105.15,64900.0,79.1741,79.34,79.1741,79.2947,64900.0
2014-01-13 09:30:00,103.55,103.94,103.51,103.72,166900.0,78.0881,78.3823,78.058,78.2163,166900.0
2014-01-13 10:00:00,103.66,104.11,103.64,104.05,107900.0,78.1711,78.5105,78.156,78.4652,107900.0
2014-01-13 10:30:00,104.02,104.03,103.86,103.91,151900.0,78.4426,78.4501,78.3219,78.3596,151900.0
2014-01-13 11:00:00,103.91,103.94,103.72,103.78,106300.0,78.3596,78.3823,78.2163,78.2616,106300.0
2014-01-13 11:30:00,103.8,103.9,103.7,103.7,94300.0,78.2767,78.3521,78.2013,78.2013,94300.0
2014-01-13 12:00:00,103.7,103.7,103.35,103.36,30600.0,78.2013,78.2013,77.9373,77.9449,30600.0
2014-01-13 12:30:00,103.35,103.35,103.11,103.11,33100.0,77.9373,77.9373,77.7563,77.7563,33100.0
2014-01-13 13:00:00,103.1,103.1,102.95,103.03,74800.0,77.7488,77.7488,77.6357,77.696,74800.0
2014-01-13 13:30:00,103.02,103.06,102.93,103.0,37900.0,77.6885,77.7186,77.6206,77.6734,37900.0
2014-01-13 14:00:00,103.01,103.02,102.88,102.88,39700.0,77.6809,77.6885,77.5829,77.5829,39700.0
2014-01-13 14:30:00,102.88,102.9,102.79,102.81,56800.0,77.5829,77.598,77.515,77.5301,56800.0
2014-01-13 15:00:00,102.79,102.79,102.49,102.51,87800.0,77.515,77.515,77.2888,77.3039,87800.0
2014-01-13 15:30:00,102.5,102.54,102.36,102.53,172800.0,77.2963,77.3265,77.1908,77.319,172800.0
2014-01-14 09:30:00,102.7,102.74,102.47,102.55,88400.0,77.4472,77.4773,77.2737,77.334,88400.0
2014-01-14 10:00:00,102.57,102.81,102.57,102.79,195600.0,77.3491,77.5301,77.3491,77.515,195600.0
2014-01-14 10:30:00,102.8,102.89,102.68,102.84,131900.0,77.5226,77.5904,77.4321,77.5527,131900.0
2014-01-14 11:00:00,102.85,103.0,102.76,102.91,143300.0,77.5603,77.6734,77.4924,77.6055,143300.0
2014-01-14 11:30:00,102.88,102.97,102.73,102.97,103700.0,77.5829,77.6508,77.4698,77.6508,103700.0
2014-01-14 12:00:00,102.94,103.31,102.94,103.27,73600.0,77.6281,77.9072,77.6281,77.877,73600.0
2014-01-14 12:30:00,103.27,103.27,103.13,103.19,70000.0,77.877,77.877,77.7714,77.8167,70000.0
2014-01-14 13:00:00,103.19,103.26,103.14,103.26,62700.0,77.8167,77.8695,77.779,77.8695,62700.0
2014-01-14 13:30:00,103.25,103.27,102.9,102.94,55500.0,77.8619,77.877,77.598,77.6281,55500.0
2014-01-14 14:00:00,102.93,102.93,102.85,102.9,47900.0,77.6206,77.6206,77.5603,77.598,47900.0
2014-01-14 14:30:00,102.9,102.95,102.79,102.8,69200.0,77.598,77.6357,77.515,77.5226,69200.0
2014-01-14 15:00:00,102.79,102.92,102.7,102.9,102400.0,77.515,77.6131,77.4472,77.598,102400.0
2014-01-14 15:30:00,102.9,102.97,102.74,102.89,167000.0,77.598,77.6508,77.4773,77.5904,167000.0
2014-01-15 09:30:00,101.97,101.99,101.75,101.83,184200.0,76.8967,76.9117,76.7307,76.7911,184200.0
2014-01-15 10:00:00,101.86,102.42,101.79,102.38,121700.0,76.8137,77.236,76.7609,77.2058,121700.0
2014-01-15 10:30:00,102.38,102.5,102.35,102.36,58100.0,77.2058,77.2963,77.1832,77.1908,58100.0
2014-01-15 11:00:00,102.37,102.75,102.29,102.57,194900.0,77.1983,77.4849,77.138,77.3491,194900.0
2014-01-15 11:30:00,102.57,103.61,102.56,103.5,170800.0,77.3491,78.1334,77.3416,78.0504,170800.0
2014-01-15 12:00:00,103.48,103.6,103.45,103.53,64600.0,78.0354,78.1259,78.0127,78.0731,64600.0
2014-01-15 12:30:00,103.5,103.62,103.45,103.54,42900.0,78.0504,78.1409,78.0127,78.0806,42900.0
2014-01-15 13:00:00,103.55,103.55,103.15,103.15,105300.0,78.0881,78.0881,77.7865,77.7865,105300.0
2014-01-15 13:30:00,103.17,103.2,102.95,102.96,35400.0,77.8016,77.8242,77.6357,77.6432,35400.0
2014-01-15 14:00:00,102.97,103.13,102.92,103.1,104700.0,77.6508,77.7714,77.6131,77.7488,104700.0
2014-01-15 14:30:00,103.12,103.17,103.01,103.11,62900.0,77.7639,77.8016,77.6809,77.7563,62900.0
2014-01-15 15:00:00,103.1,103.25,103.07,103.13,52100.0,77.7488,77.8619,77.7262,77.7714,52100.0
2014-01-15 15:30:00,103.13,103.14,102.98,103.1,161200.0,77.7714,77.779,77.6583,77.7488,161200.0
2014-01-16 09:30:00,103.54,103.71,103.35,103.51,82600.0,78.0806,78.2088,77.9373,78.058,82600.0
2014-01-16 10:00:00,103.52,103.6,103.2,103.4,107300.0,78.0655,78.1259,77.8242,77.975,107300.0
2014-01-16 10:30:00,103.4,103.4,103.01,103.12,100100.0,77.975,77.975,77.6809,77.7639,100100.0
2014-01-16 11:00:00,103.12,103.32,103.09,103.28,59600.0,77.7639,77.9147,77.7413,77.8845,59600.0
2014-01-16 11:30:00,103.31,103.33,102.83,102.88,46000.0,77.9072,77.9222,77.5452,77.5829,46000.0
2014-01-16 12:00:00,102.91,103.06,102.7,103.04,16000.0,77.6055,77.7186,77.4472,77.7036,16000.0
2014-01-16 12:30:00,103.05,103.14,103.04,103.11,11500.0,77.7111,77.779,77.7036,77.7563,11500.0
2014-01-16 13:00:00,103.11,103.31,103.07,103.29,21700.0,77.7563,77.9072,77.7262,77.8921,21700.0
2014-01-16 13:30:00,103.28,103.38,103.23,103.35,55500.0,77.8845,77.96,77.8468,77.9373,55500.0
2014-01-16 14:00:00,103.35,103.61,103.24,103.28,83600.0,77.9373,78.1334,77.8544,77.8845,83600.0
2014-01-16 14:30:00,103.29,103.48,103.2,103.42,74300.0,77.8921,78.0354,77.8242,77.9901,74300.0
2014-01-16 15:00:00,103.42,103.59,103.38,103.53,56000.0,77.9901,78.1183,77.96,78.0731,56000.0
2014-01-16 15:30:00,103.54,103.54,103.27,103.43,88200.0,78.0806,78.0806,77.877,77.9977,88200.0
2014-01-17 09:30:00,102.05,102.17,101.71,101.86,165600.0,76.957,77.0475,76.7006,76.8137,165600.0
2014-01-17 10:00:00,101.85,101.97,101.29,101.62,475400.0,76.8062,76.8967,76.3839,76.6327,475400.0
2014-01-17 10:30:00,101.62,101.76,101.51,101.73,113600.0,76.6327,76.7383,76.5498,76.7157,113600.0
2014-01-17 11:00:00,101.74,101.93,101.7,101.87,230400.0,76.7232,76.8665,76.693,76.8212,230400.0
2014-01-17 11:30:00,101.86,101.99,101.69,101.77,89200.0,76.8137,76.9117,76.6855,76.7458,89200.0
2014-01-17 12:00:00,101.78,101.85,101.69,101.72,68100.0,76.7534,76.8062,76.6855,76.7081,68100.0
2014-01-17 12:30:00,101.73,101.73,101.39,101.5,61100.0,76.7157,76.7157,76.4593,76.5422,61100.0
2014-01-17 13:00:00,101.5,101.63,101.43,101.55,85400.0,76.5422,76.6403,76.4894,76.5799,85400.0
2014-01-17 13:30:00,101.55,101.61,101.48,101.58,38000.0,76.5799,76.6252,76.5271,76.6026,38000.0
2014-01-17 14:00:00,101.58,101.96,101.57,101.8,77700.0,76.6026,76.8891,76.595,76.7685,77700.0
2014-01-17 14:30:00,101.8,101.84,101.6,101.61,36600.0,76.7685,76.7986,76.6176,76.6252,36600.0
2014-01-17 15:00:00,101.64,101.68,101.43,101.49,63100.0,76.6478,76.678,76.4894,76.5347,63100.0
2014-01-17 15:30:00,101.48,101.64,101.32,101.52,127000.0,76.5271,76.6478,76.4065,76.5573,127000.0
2014-01-21 09:30:00,104.6,104.63,103.82,103.86,325000.0,78.88,78.9026,78.2918,78.3219,325000.0
2014-01-21 10:00:00,103.85,104.0,103.43,103.53,135800.0,78.3144,78.4275,77.9977,78.0731,135800.0
2014-01-21 10:30:00,103.52,103.52,103.3,103.4,143400.0,78.0655,78.0655,77.8996,77.975,143400.0
2014-01-21 11:00:00,103.4,103.51,103.16,103.4,207100.0,77.975,78.058,77.794,77.975,207100.0
2014-01-21 11:30:00,103.39,103.56,103.13,103.19,68600.0,77.9675,78.0957,77.7714,77.8167,68600.0
2014-01-21 12:00:00,103.22,103.22,102.91,103.0,121500.0,77.8393,77.8393,77.6055,77.6734,121500.0
2014-01-21 12:30:00,103.01,103.05,102.86,102.89,76200.0,77.6809,77.7111,77.5678,77.5904,76200.0
2014-01-21 13:00:00,102.88,103.13,102.66,103.08,117100.0,77.5829,77.7714,77.417,77.7337,117100.0
2014-01-21 13:30:00,103.1,103.49,103.07,103.45,63200.0,77.7488,78.0429,77.7262,78.0127,63200.0
2014-01-21 14:00:00,103.48,103.53,103.42,103.48,32500.0,78.0354,78.0731,77.9901,78.0354,32500.0
2014-01-21 14:30:00,103.48,103.75,103.47,103.74,43800.0,78.0354,78.239,78.0278,78.2314,43800.0
2014-01-21 15:00:00,103.73,103.78,103.65,103.69,58600.0,78.2239,78.2616,78.1636,78.1937,58600.0
2014-01-21 15:30:00,103.7,103.76,103.62,103.75,84400.0,78.2013,78.2465,78.1409,78.239,84400.0
2014-01-22 09:30:00,104.09,104.18,103.89,103.93,99700.0,78.4954,78.5632,78.3445,78.3747,99700.0
2014-01-22 10:00:00,103.93,104.28,103.93,104.25,59700.0,78.3747,78.6386,78.3747,78.616,59700.0
2014-01-22 10:30:00,104.24,104.31,103.84,103.92,51800.0,78.6085,78.6613,78.3068,78.3672,51800.0
2014-01-22 11:00:00,103.89,104.07,103.71,103.74,81400.0,78.3445,78.4803,78.2088,78.2314,81400.0
2014-01-22 11:30:00,103.77,104.0,103.67,103.89,62200.0,78.2541,78.4275,78.1786,78.3445,62200.0
2014-01-22 12:00:00,103.92,104.13,103.88,104.07,11400.0,78.3672,78.5255,78.337,78.4803,11400.0
2014-01-22 12:30:00,104.08,104.08,103.92,104.0,6900.0,78.4878,78.4878,78.3672,78.4275,6900.0
2014-01-22 13:00:00,104.0,104.04,103.92,104.0,13800.0,78.4275,78.4577,78.3672,78.4275,13800.0
2014-01-22 13:30:00,103.99,103.99,103.75,103.86,14500.0,78.42,78.42,78.239,78.3219,14500.0
2014-01-22 14:00:00,103.87,103.9,103.83,103.83,12800.0,78.3295,78.3521,78.2993,78.2993,12800.0
2014-01-22 14:30:00,103.85,103.87,103.69,103.76,48000.0,78.3144,78.3295,78.1937,78.2465,48000.0
2014-01-22 15:00:00,103.75,103.88,103.73,103.76,87900.0,78.239,78.337,78.2239,78.2465,87900.0
2014-01-22 15:30:00,103.76,103.79,103.54,103.55,67900.0,78.2465,78.2691,78.0806,78.0881,67900.0
2014-01-23 09:30:00,104.01,104.05,102.88,102.89,252100.0,78.435,78.4652,77.5829,77.5904,252100.0
2014-01-23 10:00:00,102.98,103.09,102.82,103.01,78300.0,77.6583,77.7413,77.5376,77.6809,78300.0
2014-01-23 10:30:00,102.99,103.1,102.88,102.91,76800.0,77.6658,77.7488,77.5829,77.6055,76800.0
2014-01-23 11:00:00,102.92,102.92,102.62,102.72,141500.0,77.6131,77.6131,77.3868,77.4622,141500.0
2014-01-23 11:30:00,102.73,102.75,102.59,102.66,48200.0,77.4698,77.4849,77.3642,77.417,48200.0
2014-01-23 12:00:00,102.66,102.71,102.51,102.52,46300.0,77.417,77.4547,77.3039,77.3114,46300.0
2014-01-23 12:30:00,102.5,102.52,102.31,102.4,55800.0,77.2963,77.3114,77.1531,77.2209,55800.0
2014-01-23 13:00:00,102.41,102.45,102.29,102.39,65400.0,77.2285,77.2586,77.138,77.2134,65400.0
2014-01-23 13:30:00,102.41,102.42,102.13,102.19,44600.0,77.2285,77.236,77.0173,77.0626,44600.0
2014-01-23 14:00:00,102.16,102.2,102.1,102.14,81600.0,77.0399,77.0701,76.9947,77.0249,81600.0
2014-01-23 14:30:00,102.15,102.4,102.11,102.37,106800.0,77.0324,77.2209,77.0022,77.1983,106800.0
2014-01-23 15:00:00,102.37,102.39,102.28,102.37,91100.0,77.1983,77.2134,77.1304,77.1983,91100.0
2014-01-23 15:30:00,102.36,102.5,102.34,102.43,207100.0,77.1908,77.2963,77.1757,77.2435,207100.0
2014-01-24 09:30:00,100.17,100.25,99.53,100.12,418400.0,75.5393,75.5996,75.0566,75.5015,418400.0
2014-01-24 10:00:00,100.09,100.16,99.53,99.59,256200.0,75.4789,75.5317,75.0566,75.1019,256200.0
2014-01-24 10:30:00,99.61,99.61,99.04,99.33,181300.0,75.117,75.117,74.6871,74.9058,181300.0
2014-01-24 11:00:00,99.33,99.48,99.0,99.01,192300.0,74.9058,75.0189,74.6569,74.6645,192300.0
2014-01-24 11:30:00,99.0,99.46,98.81,99.41,161200.0,74.6569,75.0038,74.5137,74.9661,161200.0
2014-01-24 12:00:00,99.42,99.54,99.09,99.39,88800.0,74.9737,75.0642,74.7248,74.951,88800.0
2014-01-24 12:30:00,99.35,99.53,99.33,99.5,88600.0,74.9209,75.0566,74.9058,75.034,88600.0
2014-01-24 13:00:00,99.47,99.49,99.11,99.11,112300.0,75.0114,75.0265,74.7399,74.7399,112300.0
2014-01-24 13:30:00,99.14,99.18,98.97,99.01,58200.0,74.7625,74.7927,74.6343,74.6645,58200.0
2014-01-24 14:00:00,99.03,99.03,98.55,98.64,57100.0,74.6796,74.6796,74.3176,74.3855,57100.0
2014-01-24 14:30:00,98.63,98.8,98.58,98.65,63000.0,74.3779,74.5061,74.3402,74.393,63000.0
2014-01-24 15:00:00,98.65,98.67,98.47,98.6,124300.0,74.393,74.4081,74.2573,74.3553,124300.0
2014-01-24 15:30:00,98.6,98.6,98.01,98.11,167500.0,74.3553,74.3553,73.9104,73.9858,167500.0
2014-01-27 09:30:00,99.21,99.26,98.65,98.8,247500.0,74.8153,74.853,74.393,74.5061,247500.0
2014-01-27 10:00:00,98.79,98.83,98.15,98.34,122800.0,74.4986,74.5287,74.016,74.1592,122800.0
2014-01-27 10:30:00,98.38,98.86,98.31,98.66,95200.0,74.1894,74.5514,74.1366,74.4005,95200.0
2014-01-27 11:00:00,98.63,98.84,98.54,98.63,118200.0,74.3779,74.5363,74.3101,74.3779,118200.0
2014-01-27 11:30:00,98.63,98.67,98.35,98.37,52300.0,74.3779,74.4081,74.1668,74.1819,52300.0
2014-01-27 12:00:00,98.36,98.41,98.16,98.29,76900.0,74.1743,74.212,74.0235,74.1215,76900.0
2014-01-27 12:30:00,98.28,98.29,98.15,98.25,74400.0,74.114,74.1215,74.016,74.0914,74400.0
2014-01-27 13:00:00,98.24,98.41,98.24,98.34,32000.0,74.0838,74.212,74.0838,74.1592,32000.0
2014-01-27 13:30:00,98.35,98.59,98.29,98.51,48400.0,74.1668,74.3478,74.1215,74.2874,48400.0
2014-01-27 14:00:00,98.53,98.86,98.53,98.73,81500.0,74.3025,74.5514,74.3025,74.4533,81500.0
2014-01-27 14:30:00,98.74,98.93,98.69,98.92,55200.0,74.4609,74.6042,74.4232,74.5966,55200.0
2014-01-27 15:00:00,98.91,99.01,98.76,98.77,60800.0,74.5891,74.6645,74.476,74.4835,60800.0
2014-01-27 15:30:00,98.78,98.91,98.22,98.22,185000.0,74.491,74.5891,74.0687,74.0687,185000.0
2014-01-28 09:30:00,98.69,98.73,98.45,98.7,92200.0,74.4232,74.4533,74.2422,74.4307,92200.0
2014-01-28 10:00:00,98.73,98.83,98.39,98.39,82000.0,74.4533,74.5287,74.1969,74.1969,82000.0
2014-01-28 10:30:00,98.44,98.76,98.33,98.72,42700.0,74.2346,74.476,74.1517,74.4458,42700.0
2014-01-28 11:00:00,98.73,98.86,98.47,98.47,84900.0,74.4533,74.5514,74.2573,74.2573,84900.0
2014-01-28 11:30:00,98.44,98.56,98.18,98.18,89300.0,74.2346,74.3251,74.0386,74.0386,89300.0
2014-01-28 12:00:00,98.18,98.67,98.17,98.66,39600.0,74.0386,74.4081,74.031,74.4005,39600.0
2014-01-28 12:30:00,98.67,98.73,98.5,98.6,29600.0,74.4081,74.4533,74.2799,74.3553,29600.0
2014-01-28 13:00:00,98.61,98.7,98.58,98.65,17000.0,74.3628,74.4307,74.3402,74.393,17000.0
2014-01-28 13:30:00,98.66,98.67,98.51,98.56,14000.0,74.4005,74.4081,74.2874,74.3251,14000.0
2014-01-28 14:00:00,98.55,98.61,98.45,98.5,139500.0,74.3176,74.3628,74.2422,74.2799,139500.0
2014-01-28 14:30:00,98.5,98.7,98.4,98.58,135600.0,74.2799,74.4307,74.2045,74.3402,135600.0
2014-01-28 15:00:00,98.58,98.61,98.41,98.52,347100.0,74.3402,74.3628,74.212,74.295,347100.0
2014-01-28 15:30:00,98.52,98.6,98.46,98.58,232700.0,74.295,74.3553,74.2497,74.3402,232700.0
2014-01-29 09:30:00,97.6,97.69,97.18,97.44,313800.0,73.6012,73.6691,73.2845,73.4805,313800.0
2014-01-29 10:00:00,97.49,97.84,97.28,97.38,197100.0,73.5182,73.7822,73.3599,73.4353,197100.0
2014-01-29 10:30:00,97.48,97.79,97.43,97.67,135500.0,73.5107,73.7445,73.473,73.654,135500.0
2014-01-29 11:00:00,97.74,98.0,97.64,97.89,203900.0,73.7068,73.9028,73.6314,73.8199,203900.0
2014-01-29 11:30:00,97.93,98.02,97.62,97.74,60600.0,73.85,73.9179,73.6163,73.7068,60600.0
2014-01-29 12:00:00,97.74,97.79,97.51,97.54,77000.0,73.7068,73.7445,73.5333,73.5559,77000.0
2014-01-29 12:30:00,97.54,97.73,97.45,97.56,54700.0,73.5559,73.6992,73.4881,73.571,54700.0
2014-01-29 13:00:00,97.55,97.68,97.5,97.68,47200.0,73.5635,73.6615,73.5258,73.6615,47200.0
2014-01-29 13:30:00,97.65,97.82,97.58,97.58,52800.0,73.6389,73.7671,73.5861,73.5861,52800.0
2014-01-29 14:00:00,97.53,97.68,97.17,97.32,285900.0,73.5484,73.6615,73.2769,73.39,285900.0
2014-01-29 14:30:00,97.31,97.61,97.09,97.28,162200.0,73.3825,73.6087,73.2166,73.3599,162200.0
2014-01-29 15:00:00,97.26,97.26,96.83,96.93,201900.0,73.3448,73.3448,73.0205,73.0959,201900.0
2014-01-29 15:30:00,96.93,97.05,96.65,96.72,448600.0,73.0959,73.1864,72.8848,72.9376,448600.0
2014-01-30 09:30:00,96.51,96.6,96.05,96.31,223800.0,72.7792,72.8471,72.4323,72.6284,223800.0
2014-01-30 10:00:00,96.29,96.35,96.06,96.12,122300.0,72.6133,72.6586,72.4399,72.4851,122300.0
2014-01-30 10:30:00,96.12,96.33,96.06,96.1,124100.0,72.4851,72.6435,72.4399,72.47,124100.0
2014-01-30 11:00:00,96.13,96.17,95.9,95.97,94300.0,72.4926,72.5228,72.3192,72.372,94300.0
2014-01-30 11:30:00,95.97,96.96,95.96,96.77,107200.0,72.372,73.1186,72.3644,72.9753,107200.0
2014-01-30 12:00:00,96.76,97.0,96.74,96.86,127200.0,72.9677,73.1487,72.9527,73.0431,127200.0
2014-01-30 12:30:00,96.88,96.98,96.72,96.9,49500.0,73.0582,73.1336,72.9376,73.0733,49500.0
2014-01-30 13:00:00,96.89,96.92,96.7,96.74,44200.0,73.0658,73.0884,72.9225,72.9527,44200.0
2014-01-30 13:30:00,96.73,96.73,96.47,96.49,72700.0,72.9451,72.9451,72.749,72.7641,72700.0
2014-01-30 14:00:00,96.45,96.51,96.37,96.47,39600.0,72.734,72.7792,72.6736,72.749,39600.0
2014-01-30 14:30:00,96.49,96.52,96.45,96.5,36300.0,72.7641,72.7868,72.734,72.7717,36300.0
2014-01-30 15:00:00,96.5,96.67,96.46,96.65,98100.0,72.7717,72.8999,72.7415,72.8848,98100.0
2014-01-30 15:30:00,96.65,96.71,96.55,96.59,143200.0,72.8848,72.93,72.8094,72.8395,143200.0
2014-01-31 09:30:00,94.31,95.28,94.17,95.06,257900.0,71.1202,71.8517,71.0146,71.6858,257900.0
2014-01-31 10:00:00,95.06,95.12,94.54,94.55,241400.0,71.6858,71.731,71.2936,71.3012,241400.0
2014-01-31 10:30:00,94.56,95.08,94.48,95.05,95300.0,71.3087,71.7008,71.2484,71.6782,95300.0
2014-01-31 11:00:00,95.05,96.06,95.04,96.02,66700.0,71.6782,72.4399,71.6707,72.4097,66700.0
2014-01-31 11:30:00,96.07,96.29,95.77,96.28,107300.0,72.4474,72.6133,72.2212,72.6058,107300.0
2014-01-31 12:00:00,96.32,96.39,95.96,95.99,34900.0,72.6359,72.6887,72.3644,72.3871,34900.0
2014-01-31 12:30:00,95.99,96.02,95.81,95.99,38800.0,72.3871,72.4097,72.2513,72.3871,38800.0
2014-01-31 13:00:00,95.97,95.99,95.82,95.88,65000.0,72.372,72.3871,72.2589,72.3041,65000.0
2014-01-31 13:30:00,95.89,96.18,95.89,96.15,45200.0,72.3117,72.5304,72.3117,72.5077,45200.0
2014-01-31 14:00:00,96.14,96.2,95.97,96.03,81100.0,72.5002,72.5454,72.372,72.4172,81100.0
2014-01-31 14:30:00,96.01,96.09,95.8,95.95,72700.0,72.4022,72.4625,72.2438,72.3569,72700.0
2014-01-31 15:00:00,95.89,95.97,95.69,95.93,74900.0,72.3117,72.372,72.1608,72.3418,74900.0
2014-01-31 15:30:00,95.94,96.02,95.81,95.89,130200.0,72.3494,72.4097,72.2513,72.3117,130200.0
2014-02-03 09:30:00,95.51,95.82,95.46,95.57,1092100.0,72.0251,72.2589,71.9874,72.0703,1092100.0
2014-02-03 10:00:00,95.6,95.6,94.88,95.06,123900.0,72.093,72.093,71.55,71.6858,123900.0
2014-02-03 10:30:00,95.06,95.37,94.94,94.99,97000.0,71.6858,71.9195,71.5953,71.633,97000.0
2014-02-03 11:00:00,95.01,95.04,94.51,94.79,79800.0,71.648,71.6707,71.271,71.4821,79800.0
2014-02-03 11:30:00,94.74,94.85,94.51,94.53,61700.0,71.4444,71.5274,71.271,71.2861,61700.0
2014-02-03 12:00:00,94.52,94.56,94.34,94.44,43500.0,71.2785,71.3087,71.1428,71.2182,43500.0
2014-02-03 12:30:00,94.42,94.58,94.4,94.56,75000.0,71.2031,71.3238,71.188,71.3087,75000.0
2014-02-03 13:00:00,94.55,94.58,94.4,94.4,107400.0,71.3012,71.3238,71.188,71.188,107400.0
2014-02-03 13:30:00,94.41,94.49,94.22,94.27,85700.0,71.1956,71.2559,71.0523,71.09,85700.0
2014-02-03 14:00:00,94.24,95.27,94.09,95.21,239200.0,71.0674,71.8441,70.9543,71.7989,239200.0
2014-02-03 14:30:00,95.19,95.27,94.65,94.75,177100.0,71.7838,71.8441,71.3766,71.452,177100.0
2014-02-03 15:00:00,94.75,94.85,94.55,94.64,193400.0,71.452,71.5274,71.3012,71.369,193400.0
2014-02-03 15:30:00,94.64,94.67,94.27,94.31,153200.0,71.369,71.3916,71.09,71.1202,153200.0
2014-02-04 09:30:00,93.8,94.34,93.72,94.22,303900.0,70.7356,71.1428,70.6752,71.0523,303900.0
2014-02-04 10:00:00,94.22,94.3,93.77,94.0,150200.0,71.0523,71.1126,70.7129,70.8864,150200.0
2014-02-04 10:30:00,94.0,94.28,93.98,94.07,272400.0,70.8864,71.0975,70.8713,70.9392,272400.0
2014-02-04 11:00:00,94.08,94.37,94.04,94.27,167000.0,70.9467,71.1654,70.9166,71.09,167000.0
2014-02-04 11:30:00,94.25,94.65,94.1,94.65,51000.0,71.0749,71.3766,70.9618,71.3766,51000.0
2014-02-04 12:00:00,94.63,94.67,94.27,94.33,79500.0,71.3615,71.3916,71.09,71.1352,79500.0
2014-02-04 12:30:00,94.33,94.63,94.25,94.53,66300.0,71.1352,71.3615,71.0749,71.2861,66300.0
2014-02-04 13:00:00,94.51,94.74,94.4,94.49,69600.0,71.271,71.4444,71.188,71.2559,69600.0
2014-02-04 13:30:00,94.49,94.65,94.27,94.31,50800.0,71.2559,71.3766,71.09,71.1202,50800.0
2014-02-04 14:00:00,94.31,94.45,94.2,94.41,176600.0,71.1202,71.2257,71.0372,71.1956,176600.0
2014-02-04 14:30:00,94.4,94.56,94.34,94.49,262200.0,71.188,71.3087,71.1428,71.2559,262200.0
2014-02-04 15:00:00,94.5,94.62,94.12,94.18,123800.0,71.2634,71.3539,70.9769,71.0221,123800.0
2014-02-04 15:30:00,94.15,94.46,94.14,94.27,146200.0,70.9995,71.2333,70.992,71.09,146200.0
2014-02-05 09:30:00,93.91,94.1,93.85,94.03,198800.0,70.8185,70.9618,70.7733,70.909,198800.0
2014-02-05 10:00:00,94.03,94.3,93.85,94.04,281900.0,70.909,71.1126,70.7733,70.9166,281900.0
2014-02-05 10:30:00,94.08,94.43,94.01,94.28,64200.0,70.9467,71.2107,70.8939,71.0975,64200.0
2014-02-05 11:00:00,94.29,94.3,94.13,94.25,123700.0,71.1051,71.1126,70.9844,71.0749,123700.0
2014-02-05 11:30:00,94.28,94.29,94.07,94.15,67400.0,71.0975,71.1051,70.9392,70.9995,67400.0
2014-02-05 12:00:00,94.13,94.24,94.03,94.07,25800.0,70.9844,71.0674,70.909,70.9392,25800.0
2014-02-05 12:30:00,94.06,94.12,93.96,94.0,54200.0,70.9316,70.9769,70.8562,70.8864,54200.0
2014-02-05 13:00:00,94.01,94.14,93.97,94.02,74700.0,70.8939,70.992,70.8638,70.9015,74700.0
2014-02-05 13:30:00,94.0,94.11,94.0,94.08,47700.0,70.8864,70.9693,70.8864,70.9467,47700.0
2014-02-05 14:00:00,94.07,94.17,93.94,94.02,31600.0,70.9392,71.0146,70.8411,70.9015,31600.0
2014-02-05 14:30:00,94.03,94.05,93.93,93.95,42900.0,70.909,70.9241,70.8336,70.8487,42900.0
2014-02-05 15:00:00,93.97,94.15,93.9,94.15,50200.0,70.8638,70.9995,70.811,70.9995,50200.0
2014-02-05 15:30:00,94.15,94.25,94.06,94.15,73400.0,70.9995,71.0749,70.9316,70.9995,73400.0
2014-02-06 09:30:00,95.34,95.88,95.24,95.76,96300.0,71.8969,72.3041,71.8215,72.2136,96300.0
2014-02-06 10:00:00,95.7,96.22,95.6,95.95,128300.0,72.1684,72.5605,72.093,72.3569,128300.0
2014-02-06 10:30:00,95.92,96.07,95.82,96.01,68700.0,72.3343,72.4474,72.2589,72.4022,68700.0
2014-02-06 11:00:00,95.94,95.96,95.55,95.75,47200.0,72.3494,72.3644,72.0553,72.2061,47200.0
2014-02-06 11:30:00,95.79,95.89,95.45,95.48,85800.0,72.2363,72.3117,71.9799,72.0025,85800.0
2014-02-06 12:00:00,95.5,95.71,95.43,95.61,64300.0,72.0176,72.1759,71.9648,72.1005,64300.0
2014-02-06 12:30:00,95.61,95.87,95.59,95.84,73900.0,72.1005,72.2966,72.0854,72.274,73900.0
2014-02-06 13:00:00,95.84,96.24,95.84,96.09,124300.0,72.274,72.5756,72.274,72.4625,124300.0
2014-02-06 13:30:00,96.09,96.22,96.03,96.16,70800.0,72.4625,72.5605,72.4172,72.5153,70800.0
2014-02-06 14:00:00,96.14,96.34,96.12,96.29,55400.0,72.5002,72.651,72.4851,72.6133,55400.0
2014-02-06 14:30:00,96.3,96.33,96.1,96.26,41600.0,72.6208,72.6435,72.47,72.5907,41600.0
2014-02-06 15:00:00,96.25,96.29,96.12,96.18,54000.0,72.5831,72.6133,72.4851,72.5304,54000.0
2014-02-06 15:30:00,96.2,96.4,96.13,96.28,163500.0,72.5454,72.6963,72.4926,72.6058,163500.0
2014-02-07 09:30:00,97.47,97.54,97.16,97.23,210900.0,73.5032,73.5559,73.2694,73.3222,210900.0
2014-02-07 10:00:00,97.26,97.36,97.04,97.2,126300.0,73.3448,73.4202,73.1789,73.2995,126300.0
2014-02-07 10:30:00,97.15,97.24,96.97,97.03,111900.0,73.2618,73.3297,73.1261,73.1713,111900.0
2014-02-07 11:00:00,97.04,97.22,96.92,97.06,180500.0,73.1789,73.3146,73.0884,73.194,180500.0
2014-02-07 11:30:00,97.06,97.31,96.97,97.26,58400.0,73.194,73.3825,73.1261,73.3448,58400.0
2014-02-07 12:00:00,97.26,97.52,97.13,97.44,60700.0,73.3448,73.5409,73.2468,73.4805,60700.0
2014-02-07 12:30:00,97.47,97.55,97.2,97.24,49400.0,73.5032,73.5635,73.2995,73.3297,49400.0
2014-02-07 13:00:00,97.24,97.47,97.23,97.4,31100.0,73.3297,73.5032,73.3222,73.4504,31100.0
2014-02-07 13:30:00,97.41,97.54,97.4,97.47,36000.0,73.4579,73.5559,73.4504,73.5032,36000.0
2014-02-07 14:00:00,97.48,97.52,97.41,97.43,31400.0,73.5107,73.5409,73.4579,73.473,31400.0
2014-02-07 14:30:00,97.44,97.49,97.37,97.39,40900.0,73.4805,73.5182,73.4277,73.4428,40900.0
2014-02-07 15:00:00,97.38,97.49,97.36,97.45,45000.0,73.4353,73.5182,73.4202,73.4881,45000.0
2014-02-07 15:30:00,97.45,97.5,97.25,97.43,182500.0,73.4881,73.5258,73.3373,73.473,182500.0
2014-02-10 09:30:00,97.93,98.0,97.61,97.8,169400.0,73.85,73.9028,73.6087,73.752,169400.0
2014-02-10 10:00:00,97.82,97.83,97.54,97.62,38700.0,73.7671,73.7746,73.5559,73.6163,38700.0
2014-02-10 10:30:00,97.63,97.63,97.32,97.45,54100.0,73.6238,73.6238,73.39,73.4881,54100.0
2014-02-10 11:00:00,97.43,97.54,97.18,97.3,56000.0,73.473,73.5559,73.2845,73.375,56000.0
2014-02-10 11:30:00,97.29,97.67,97.24,97.67,28200.0,73.3674,73.654,73.3297,73.654,28200.0
2014-02-10 12:00:00,97.69,97.73,97.48,97.48,20100.0,73.6691,73.6992,73.5107,73.5107,20100.0
2014-02-10 12:30:00,97.47,97.62,97.46,97.49,75500.0,73.5032,73.6163,73.4956,73.5182,75500.0
2014-02-10 13:00:00,97.49,97.52,97.43,97.44,33800.0,73.5182,73.5409,73.473,73.4805,33800.0
2014-02-10 13:30:00,97.42,97.45,97.38,97.39,18300.0,73.4655,73.4881,73.4353,73.4428,18300.0
2014-02-10 14:00:00,97.38,97.4,97.38,97.4,33200.0,73.4353,73.4504,73.4353,73.4504,33200.0
2014-02-10 14:30:00,97.4,97.4,97.39,97.39,22900.0,73.4504,73.4504,73.4428,73.4428,22900.0
2014-02-10 15:00:00,97.4,97.4,97.34,97.35,35500.0,73.4504,73.4504,73.4051,73.4127,35500.0
2014-02-10 15:30:00,97.35,97.54,97.33,97.53,74300.0,73.4127,73.5559,73.3976,73.5484,74300.0
2014-02-11 09:30:00,98.65,98.79,98.5,98.62,216600.0,74.393,74.4986,74.2799,74.3704,216600.0
2014-02-11 10:00:00,98.61,99.4,98.54,99.21,97400.0,74.3628,74.9586,74.3101,74.8153,97400.0
2014-02-11 10:30:00,99.21,99.37,99.02,99.13,87300.0,74.8153,74.936,74.672,74.755,87300.0
2014-02-11 11:00:00,99.15,99.4,99.01,99.4,51400.0,74.7701,74.9586,74.6645,74.9586,51400.0
2014-02-11 11:30:00,99.38,99.65,99.38,99.43,57000.0,74.9435,75.1471,74.9435,74.9812,57000.0
2014-02-11 12:00:00,99.44,99.54,99.22,99.36,27700.0,74.9888,75.0642,74.8229,74.9284,27700.0
2014-02-11 12:30:00,99.39,99.6,99.37,99.39,59800.0,74.951,75.1094,74.936,74.951,59800.0
2014-02-11 13:00:00,99.4,99.48,99.35,99.42,99100.0,74.9586,75.0189,74.9209,74.9737,99100.0
2014-02-11 13:30:00,99.45,99.59,99.41,99.52,63100.0,74.9963,75.1019,74.9661,75.0491,63100.0
2014-02-11 14:00:00,99.51,99.58,99.43,99.55,29500.0,75.0415,75.0943,74.9812,75.0717,29500.0
2014-02-11 14:30:00,99.56,99.73,99.55,99.64,46800.0,75.0792,75.2074,75.0717,75.1396,46800.0
2014-02-11 15:00:00,99.64,99.67,99.51,99.54,68000.0,75.1396,75.1622,75.0415,75.0642,68000.0
2014-02-11 15:30:00,99.56,99.62,99.53,99.58,107600.0,75.0792,75.1245,75.0566,75.0943,107600.0
2014-02-12 09:30:00,99.91,100.07,99.53,100.05,299300.0,75.3432,75.4638,75.0566,75.4488,299300.0
2014-02-12 10:00:00,100.05,100.07,99.59,99.7,102400.0,75.4488,75.4638,75.1019,75.1848,102400.0
2014-02-12 10:30:00,99.69,99.9,99.68,99.79,38000.0,75.1773,75.3356,75.1697,75.2527,38000.0
2014-02-12 11:00:00,99.77,99.91,99.69,99.82,44300.0,75.2376,75.3432,75.1773,75.2753,44300.0
2014-02-12 11:30:00,99.87,99.99,99.71,99.73,56300.0,75.313,75.4035,75.1924,75.2074,56300.0
2014-02-12 12:00:00,99.75,100.0,99.75,99.99,45200.0,75.2225,75.4111,75.2225,75.4035,45200.0
2014-02-12 12:30:00,99.99,99.99,99.81,99.82,29200.0,75.4035,75.4035,75.2678,75.2753,29200.0
2014-02-12 13:00:00,99.82,100.0,99.61,99.83,71400.0,75.2753,75.4111,75.117,75.2829,71400.0
2014-02-12 13:30:00,99.81,99.94,99.75,99.93,31500.0,75.2678,75.3658,75.2225,75.3583,31500.0
2014-02-12 14:00:00,99.94,99.99,99.78,99.8,26300.0,75.3658,75.4035,75.2452,75.2602,26300.0
2014-02-12 14:30:00,99.78,99.78,99.55,99.6,34500.0,75.2452,75.2452,75.0717,75.1094,34500.0
2014-02-12 15:00:00,99.61,99.72,99.55,99.61,42500.0,75.117,75.1999,75.0717,75.117,42500.0
2014-02-12 15:30:00,99.62,99.75,99.59,99.69,107900.0,75.1245,75.2225,75.1019,75.1773,107900.0
2014-02-13 09:30:00,99.21,99.42,99.04,99.16,66600.0,74.8153,74.9737,74.6871,74.7776,66600.0
2014-02-13 10:00:00,99.12,99.75,99.12,99.56,62800.0,74.7474,75.2225,74.7474,75.0792,62800.0
2014-02-13 10:30:00,99.56,99.92,99.54,99.85,46500.0,75.0792,75.3507,75.0642,75.2979,46500.0
2014-02-13 11:00:00,99.89,100.05,99.63,100.0,30300.0,75.3281,75.4488,75.132,75.4111,30300.0
2014-02-13 11:30:00,99.99,100.04,99.67,99.7,31900.0,75.4035,75.4412,75.1622,75.1848,31900.0
2014-02-13 12:00:00,99.72,99.72,99.52,99.53,30700.0,75.1999,75.1999,75.0491,75.0566,30700.0
2014-02-13 12:30:00,99.53,99.59,99.39,99.48,68200.0,75.0566,75.1019,74.951,75.0189,68200.0
2014-02-13 13:00:00,99.49,99.66,99.41,99.65,36700.0,75.0265,75.1547,74.9661,75.1471,36700.0
2014-02-13 13:30:00,99.66,99.91,99.66,99.87,53600.0,75.1547,75.3432,75.1547,75.313,53600.0
2014-02-13 14:00:00,99.86,99.91,99.77,99.83,44000.0,75.3055,75.3432,75.2376,75.2829,44000.0
2014-02-13 14:30:00,99.85,100.04,99.83,99.92,53200.0,75.2979,75.4412,75.2829,75.3507,53200.0
2014-02-13 15:00:00,99.98,100.12,99.92,100.11,72400.0,75.396,75.5015,75.3507,75.494,72400.0
2014-02-13 15:30:00,100.12,100.28,100.12,100.24,78700.0,75.5015,75.6222,75.5015,75.592,78700.0
2014-02-14 09:30:00,100.29,100.4,100.18,100.37,80700.0,75.6297,75.7127,75.5468,75.6901,80700.0
2014-02-14 10:00:00,100.43,100.68,100.43,100.6,101100.0,75.7353,75.9239,75.7353,75.8635,101100.0
2014-02-14 10:30:00,100.6,100.79,100.54,100.67,65000.0,75.8635,76.0068,75.8183,75.9163,65000.0
2014-02-14 11:00:00,100.67,101.0,100.64,100.88,53200.0,75.9163,76.1652,75.8937,76.0747,53200.0
2014-02-14 11:30:00,100.89,101.22,100.87,101.14,55200.0,76.0822,76.3311,76.0671,76.2707,55200.0
2014-02-14 12:00:00,101.15,101.17,101.04,101.08,14800.0,76.2783,76.2934,76.1953,76.2255,14800.0
2014-02-14 12:30:00,101.09,101.09,100.94,100.95,23800.0,76.233,76.233,76.1199,76.1275,23800.0
2014-02-14 13:00:00,100.95,100.97,100.82,100.87,25000.0,76.1275,76.1425,76.0294,76.0671,25000.0
2014-02-14 13:30:00,100.9,101.05,100.9,101.0,15400.0,76.0898,76.2029,76.0898,76.1652,15400.0
2014-02-14 14:00:00,101.0,101.14,100.96,101.12,59100.0,76.1652,76.2707,76.135,76.2557,59100.0
2014-02-14 14:30:00,101.14,101.36,101.12,101.33,41000.0,76.2707,76.4366,76.2557,76.414,41000.0
2014-02-14 15:00:00,101.33,101.71,101.33,101.7,158800.0,76.414,76.7006,76.414,76.693,158800.0
2014-02-14 15:30:00,101.7,101.8,101.56,101.61,442000.0,76.693,76.7685,76.5875,76.6252,442000.0
2014-02-18 09:30:00,101.74,101.93,101.56,101.68,181100.0,76.7232,76.8665,76.5875,76.678,181100.0
2014-02-18 10:00:00,101.66,101.7,101.19,101.38,108600.0,76.6629,76.693,76.3084,76.4517,108600.0
2014-02-18 10:30:00,101.4,101.51,101.12,101.12,42400.0,76.4668,76.5498,76.2557,76.2557,42400.0
2014-02-18 11:00:00,101.14,101.48,101.03,101.45,51100.0,76.2707,76.5271,76.1878,76.5045,51100.0
2014-02-18 11:30:00,101.46,101.51,101.19,101.25,43400.0,76.5121,76.5498,76.3084,76.3537,43400.0
2014-02-18 12:00:00,101.24,101.33,101.1,101.1,31000.0,76.3462,76.414,76.2406,76.2406,31000.0
2014-02-18 12:30:00,101.12,101.13,100.86,100.9,35000.0,76.2557,76.2632,76.0596,76.0898,35000.0
2014-02-18 13:00:00,100.93,100.97,100.77,100.78,46000.0,76.1124,76.1425,75.9917,75.9993,46000.0
2014-02-18 13:30:00,100.78,100.8,100.67,100.68,72300.0,75.9993,76.0143,75.9163,75.9239,72300.0
2014-02-18 14:00:00,100.68,100.71,100.6,100.61,94700.0,75.9239,75.9465,75.8635,75.8711,94700.0
2014-02-18 14:30:00,100.62,100.81,100.62,100.8,72200.0,75.8786,76.0219,75.8786,76.0143,72200.0
2014-02-18 15:00:00,100.81,100.9,100.7,100.79,158600.0,76.0219,76.0898,75.9389,76.0068,158600.0
2014-02-18 15:30:00,100.79,100.86,100.55,100.83,233900.0,76.0068,76.0596,75.8258,76.037,233900.0
2014-02-19 09:30:00,101.35,101.47,101.2,101.46,78000.0,76.4291,76.5196,76.316,76.5121,78000.0
2014-02-19 10:00:00,101.5,101.93,101.38,101.88,69200.0,76.5422,76.8665,76.4517,76.8288,69200.0
2014-02-19 10:30:00,101.89,102.02,101.7,101.77,53100.0,76.8363,76.9344,76.693,76.7458,53100.0
2014-02-19 11:00:00,101.79,101.89,101.66,101.83,30100.0,76.7609,76.8363,76.6629,76.7911,30100.0
2014-02-19 11:30:00,101.78,101.85,101.58,101.58,33200.0,76.7534,76.8062,76.6026,76.6026,33200.0
2014-02-19 12:00:00,101.56,101.56,101.28,101.31,28900.0,76.5875,76.5875,76.3763,76.3989,28900.0
2014-02-19 12:30:00,101.31,101.39,101.28,101.3,20200.0,76.3989,76.4593,76.3763,76.3914,20200.0
2014-02-19 13:00:00,101.31,101.65,101.27,101.52,25800.0,76.3989,76.6553,76.3688,76.5573,25800.0
2014-02-19 13:30:00,101.53,101.61,101.4,101.41,29600.0,76.5648,76.6252,76.4668,76.4744,29600.0
2014-02-19 14:00:00,101.41,101.43,101.09,101.28,86700.0,76.4744,76.4894,76.233,76.3763,86700.0
2014-02-19 14:30:00,101.31,101.32,101.23,101.28,44900.0,76.3989,76.4065,76.3386,76.3763,44900.0
2014-02-19 15:00:00,101.3,101.43,101.21,101.21,58000.0,76.3914,76.4894,76.3235,76.3235,58000.0
2014-02-19 15:30:00,101.22,101.36,101.15,101.33,134200.0,76.3311,76.4366,76.2783,76.414,134200.0
2014-02-20 09:30:00,101.41,101.56,100.97,101.09,62800.0,76.4744,76.5875,76.1425,76.233,62800.0
2014-02-20 10:00:00,101.1,101.36,100.89,100.89,94900.0,76.2406,76.4366,76.0822,76.0822,94900.0
2014-02-20 10:30:00,100.91,101.25,100.9,101.16,39800.0,76.0973,76.3537,76.0898,76.2858,39800.0
2014-02-20 11:00:00,101.17,101.37,101.15,101.25,48100.0,76.2934,76.4442,76.2783,76.3537,48100.0
2014-02-20 11:30:00,101.26,101.44,101.23,101.42,36600.0,76.3612,76.497,76.3386,76.4819,36600.0
2014-02-20 12:00:00,101.42,101.68,101.37,101.59,40900.0,76.4819,76.678,76.4442,76.6101,40900.0
2014-02-20 12:30:00,101.61,101.62,101.48,101.48,23700.0,76.6252,76.6327,76.5271,76.5271,23700.0
2014-02-20 13:00:00,101.5,101.51,101.3,101.3,21300.0,76.5422,76.5498,76.3914,76.3914,21300.0
2014-02-20 13:30:00,101.3,101.32,101.25,101.3,25800.0,76.3914,76.4065,76.3537,76.3914,25800.0
2014-02-20 14:00:00,101.29,101.31,101.21,101.29,47800.0,76.3839,76.3989,76.3235,76.3839,47800.0
2014-02-20 14:30:00,101.31,101.41,101.26,101.4,56400.0,76.3989,76.4744,76.3612,76.4668,56400.0
2014-02-20 15:00:00,101.37,101.44,101.27,101.32,54000.0,76.4442,76.497,76.3688,76.4065,54000.0
2014-02-20 15:30:00,101.32,101.39,101.28,101.33,130300.0,76.4065,76.4593,76.3763,76.414,130300.0
2014-02-21 09:30:00,101.5,101.79,101.27,101.78,54100.0,76.5422,76.7609,76.3688,76.7534,54100.0
2014-02-21 10:00:00,101.77,101.83,101.57,101.63,137600.0,76.7458,76.7911,76.595,76.6403,137600.0
2014-02-21 10:30:00,101.63,101.74,101.46,101.47,59700.0,76.6403,76.7232,76.5121,76.5196,59700.0
2014-02-21 11:00:00,101.49,101.59,101.33,101.55,72500.0,76.5347,76.6101,76.414,76.5799,72500.0
2014-02-21 11:30:00,101.53,101.65,101.37,101.57,51900.0,76.5648,76.6553,76.4442,76.595,51900.0
2014-02-21 12:00:00,101.61,101.83,101.58,101.73,31200.0,76.6252,76.7911,76.6026,76.7157,31200.0
2014-02-21 12:30:00,101.72,101.79,101.57,101.64,24100.0,76.7081,76.7609,76.595,76.6478,24100.0
2014-02-21 13:00:00,101.65,101.74,101.53,101.59,28800.0,76.6553,76.7232,76.5648,76.6101,28800.0
2014-02-21 13:30:00,101.62,101.64,101.5,101.58,33700.0,76.6327,76.6478,76.5422,76.6026,33700.0
2014-02-21 14:00:00,101.58,101.7,101.5,101.58,57200.0,76.6026,76.693,76.5422,76.6026,57200.0
2014-02-21 14:30:00,101.59,101.59,101.45,101.57,27200.0,76.6101,76.6101,76.5045,76.595,27200.0
2014-02-21 15:00:00,101.59,101.71,101.55,101.67,51800.0,76.6101,76.7006,76.5799,76.6704,51800.0
2014-02-21 15:30:00,101.68,101.69,101.46,101.49,73000.0,76.678,76.6855,76.5121,76.5347,73000.0
2014-02-24 09:30:00,102.11,102.3,102.05,102.23,273800.0,77.0022,77.1455,76.957,77.0927,273800.0
2014-02-24 10:00:00,102.28,102.3,102.05,102.27,116000.0,77.1304,77.1455,76.957,77.1229,116000.0
2014-02-24 10:30:00,102.25,102.34,102.22,102.26,74900.0,77.1078,77.1757,77.0852,77.1153,74900.0
2014-02-24 11:00:00,102.27,102.63,102.25,102.63,66900.0,77.1229,77.3944,77.1078,77.3944,66900.0
2014-02-24 11:30:00,102.64,102.92,102.62,102.89,36000.0,77.4019,77.6131,77.3868,77.5904,36000.0
2014-02-24 12:00:00,102.91,103.08,102.91,103.04,67000.0,77.6055,77.7337,77.6055,77.7036,67000.0
2014-02-24 12:30:00,103.06,103.08,102.92,102.95,27400.0,77.7186,77.7337,77.6131,77.6357,27400.0
2014-02-24 13:00:00,102.97,102.97,102.86,102.89,27800.0,77.6508,77.6508,77.5678,77.5904,27800.0
2014-02-24 13:30:00,102.89,102.99,102.81,102.95,42600.0,77.5904,77.6658,77.5301,77.6357,42600.0
2014-02-24 14:00:00,102.94,103.07,102.94,103.01,54100.0,77.6281,77.7262,77.6281,77.6809,54100.0
2014-02-24 14:30:00,103.01,103.16,102.99,103.12,79600.0,77.6809,77.794,77.6658,77.7639,79600.0
2014-02-24 15:00:00,103.13,103.26,103.11,103.2,141000.0,77.7714,77.8695,77.7563,77.8242,141000.0
2014-02-24 15:30:00,103.19,103.23,102.96,103.15,392900.0,77.8167,77.8468,77.6432,77.7865,392900.0
2014-02-25 09:30:00,102.3,102.35,101.97,102.05,120200.0,77.1455,77.1832,76.8967,76.957,120200.0
2014-02-25 10:00:00,102.07,102.28,101.97,102.08,193800.0,76.9721,77.1304,76.8967,76.9796,193800.0
2014-02-25 10:30:00,102.06,102.1,101.52,102.1,129000.0,76.9645,76.9947,76.5573,76.9947,129000.0
2014-02-25 11:00:00,102.13,102.33,102.05,102.27,70100.0,77.0173,77.1681,76.957,77.1229,70100.0
2014-02-25 11:30:00,102.3,102.43,102.06,102.07,49900.0,77.1455,77.2435,76.9645,76.9721,49900.0
2014-02-25 12:00:00,102.08,102.12,102.0,102.01,28100.0,76.9796,77.0098,76.9193,76.9268,28100.0
2014-02-25 12:30:00,102.01,102.12,102.0,102.09,31600.0,76.9268,77.0098,76.9193,76.9871,31600.0
2014-02-25 13:00:00,102.12,102.34,102.05,102.32,48200.0,77.0098,77.1757,76.957,77.1606,48200.0
2014-02-25 13:30:00,102.31,102.43,102.29,102.43,54800.0,77.1531,77.2435,77.138,77.2435,54800.0
2014-02-25 14:00:00,102.42,102.55,102.38,102.55,98200.0,77.236,77.334,77.2058,77.334,98200.0
2014-02-25 14:30:00,102.56,102.61,102.38,102.45,166300.0,77.3416,77.3793,77.2058,77.2586,166300.0
2014-02-25 15:00:00,102.45,102.5,102.23,102.3,85700.0,77.2586,77.2963,77.0927,77.1455,85700.0
2014-02-25 15:30:00,102.3,102.45,102.17,102.17,214500.0,77.1455,77.2586,77.0475,77.0475,214500.0
2014-02-26 09:30:00,102.93,103.68,102.87,103.65,391500.0,77.6206,78.1862,77.5754,78.1636,391500.0
2014-02-26 10:00:00,103.61,104.09,103.49,104.01,256800.0,78.1334,78.4954,78.0429,78.435,256800.0
2014-02-26 10:30:00,104.03,104.11,103.83,103.91,233300.0,78.4501,78.5105,78.2993,78.3596,233300.0
2014-02-26 11:00:00,103.91,104.57,103.89,104.52,254800.0,78.3596,78.8573,78.3445,78.8196,254800.0
2014-02-26 11:30:00,104.54,104.71,104.31,104.5,184400.0,78.8347,78.9629,78.6613,78.8046,184400.0
2014-02-26 12:00:00,104.5,104.75,104.5,104.65,118500.0,78.8046,78.9931,78.8046,78.9177,118500.0
2014-02-26 12:30:00,104.66,104.72,104.54,104.55,46500.0,78.9252,78.9705,78.8347,78.8423,46500.0
2014-02-26 13:00:00,104.55,104.55,104.32,104.43,109500.0,78.8423,78.8423,78.6688,78.7518,109500.0
2014-02-26 13:30:00,104.42,104.54,104.22,104.5,101600.0,78.7442,78.8347,78.5934,78.8046,101600.0
2014-02-26 14:00:00,104.51,104.54,104.23,104.23,76900.0,78.8121,78.8347,78.6009,78.6009,76900.0
2014-02-26 14:30:00,104.24,104.25,103.9,104.19,174000.0,78.6085,78.616,78.3521,78.5708,174000.0
2014-02-26 15:00:00,104.2,104.37,104.0,104.04,246800.0,78.5783,78.7065,78.4275,78.4577,246800.0
2014-02-26 15:30:00,104.02,104.15,103.75,103.75,282100.0,78.4426,78.5406,78.239,78.239,282100.0
2014-02-27 09:30:00,104.02,104.1,103.35,103.59,81900.0,78.4426,78.5029,77.9373,78.1183,81900.0
2014-02-27 10:00:00,103.61,103.98,103.61,103.79,59300.0,78.1334,78.4124,78.1334,78.2691,59300.0
2014-02-27 10:30:00,103.78,103.91,103.56,103.7,37300.0,78.2616,78.3596,78.0957,78.2013,37300.0
2014-02-27 11:00:00,103.68,104.17,103.65,104.15,52200.0,78.1862,78.5557,78.1636,78.5406,52200.0
2014-02-27 11:30:00,104.13,104.14,103.75,103.81,28200.0,78.5255,78.5331,78.239,78.2842,28200.0
2014-02-27 12:00:00,103.81,103.89,103.6,103.76,28000.0,78.2842,78.3445,78.1259,78.2465,28000.0
2014-02-27 12:30:00,103.79,103.83,103.65,103.73,26500.0,78.2691,78.2993,78.1636,78.2239,26500.0
2014-02-27 13:00:00,103.75,103.87,103.68,103.84,22200.0,78.239,78.3295,78.1862,78.3068,22200.0
2014-02-27 13:30:00,103.84,103.97,103.8,103.86,28500.0,78.3068,78.4049,78.2767,78.3219,28500.0
2014-02-27 14:00:00,103.86,103.94,103.78,103.82,35000.0,78.3219,78.3823,78.2616,78.2918,35000.0
2014-02-27 14:30:00,103.82,103.94,103.75,103.83,36800.0,78.2918,78.3823,78.239,78.2993,36800.0
2014-02-27 15:00:00,103.85,103.98,103.73,103.98,113900.0,78.3144,78.4124,78.2239,78.4124,113900.0
2014-02-27 15:30:00,103.98,104.05,103.78,103.99,187100.0,78.4124,78.4652,78.2616,78.42,187100.0
2014-02-28 09:30:00,104.53,104.86,104.43,104.78,67000.0,78.8272,79.076,78.7518,79.0157,67000.0
2014-02-28 10:00:00,104.79,105.05,104.52,104.74,104900.0,79.0232,79.2193,78.8196,78.9855,104900.0
2014-02-28 10:30:00,104.74,104.79,104.37,104.55,97800.0,78.9855,79.0232,78.7065,78.8423,97800.0
2014-02-28 11:00:00,104.53,104.75,104.41,104.45,86600.0,78.8272,78.9931,78.7367,78.7668,86600.0
2014-02-28 11:30:00,104.46,105.39,104.46,105.36,126200.0,78.7744,79.4757,78.7744,79.4531,126200.0
2014-02-28 12:00:00,105.35,105.36,105.19,105.3,31800.0,79.4455,79.4531,79.3249,79.4078,31800.0
2014-02-28 12:30:00,105.3,105.49,105.29,105.41,45600.0,79.4078,79.5511,79.4003,79.4908,45600.0
2014-02-28 13:00:00,105.42,105.5,105.39,105.47,28800.0,79.4983,79.5587,79.4757,79.536,28800.0
2014-02-28 13:30:00,105.47,105.52,105.28,105.31,31500.0,79.536,79.5737,79.3928,79.4154,31500.0
2014-02-28 14:00:00,105.3,105.3,105.09,105.11,60400.0,79.4078,79.4078,79.2495,79.2646,60400.0
2014-02-28 14:30:00,105.11,105.13,104.74,104.82,48500.0,79.2646,79.2796,78.9855,79.0459,48500.0
2014-02-28 15:00:00,104.78,104.81,104.26,104.49,63700.0,79.0157,79.0383,78.6236,78.797,63700.0
2014-02-28 15:30:00,104.48,104.71,104.48,104.61,135400.0,78.7895,78.9629,78.7895,78.8875,135400.0
2014-03-03 09:30:00,102.29,103.03,102.16,102.94,250600.0,77.138,77.696,77.0399,77.6281,250600.0
2014-03-03 10:00:00,102.91,103.0,102.05,102.55,240000.0,77.6055,77.6734,76.957,77.334,240000.0
2014-03-03 10:30:00,102.59,102.69,102.35,102.67,103200.0,77.3642,77.4396,77.1832,77.4245,103200.0
2014-03-03 11:00:00,102.67,102.68,102.25,102.32,136700.0,77.4245,77.4321,77.1078,77.1606,136700.0
2014-03-03 11:30:00,102.36,102.54,102.03,102.34,157700.0,77.1908,77.3265,76.9419,77.1757,157700.0
2014-03-03 12:00:00,102.35,102.44,102.08,102.3,63900.0,77.1832,77.2511,76.9796,77.1455,63900.0
2014-03-03 12:30:00,102.29,102.4,102.08,102.19,52500.0,77.138,77.2209,76.9796,77.0626,52500.0
2014-03-03 13:00:00,102.18,102.34,102.12,102.21,44400.0,77.055,77.1757,77.0098,77.0776,44400.0
2014-03-03 13:30:00,102.2,102.3,102.15,102.2,35800.0,77.0701,77.1455,77.0324,77.0701,35800.0
2014-03-03 14:00:00,102.2,102.23,102.05,102.07,45300.0,77.0701,77.0927,76.957,76.9721,45300.0
2014-03-03 14:30:00,102.04,102.39,101.99,102.25,52200.0,76.9494,77.2134,76.9117,77.1078,52200.0
2014-03-03 15:00:00,102.24,102.27,101.85,101.92,55600.0,77.1003,77.1229,76.8062,76.8589,55600.0
2014-03-03 15:30:00,101.95,102.22,101.92,102.13,112000.0,76.8816,77.0852,76.8589,77.0173,112000.0
2014-03-04 09:30:00,104.23,104.28,103.82,103.96,153400.0,78.6009,78.6386,78.2918,78.3973,153400.0
2014-03-04 10:00:00,103.98,104.01,103.5,103.58,74600.0,78.4124,78.435,78.0504,78.1108,74600.0
2014-03-04 10:30:00,103.59,103.8,103.51,103.65,56300.0,78.1183,78.2767,78.058,78.1636,56300.0
2014-03-04 11:00:00,103.64,103.95,103.6,103.94,70800.0,78.156,78.3898,78.1259,78.3823,70800.0
2014-03-04 11:30:00,103.91,104.0,103.73,103.87,57400.0,78.3596,78.4275,78.2239,78.3295,57400.0
2014-03-04 12:00:00,103.87,103.98,103.76,103.8,20000.0,78.3295,78.4124,78.2465,78.2767,20000.0
2014-03-04 12:30:00,103.82,103.82,103.66,103.77,20700.0,78.2918,78.2918,78.1711,78.2541,20700.0
2014-03-04 13:00:00,103.81,103.81,103.53,103.8,43700.0,78.2842,78.2842,78.0731,78.2767,43700.0
2014-03-04 13:30:00,103.78,103.82,103.5,103.65,16400.0,78.2616,78.2918,78.0504,78.1636,16400.0
2014-03-04 14:00:00,103.64,103.67,103.51,103.57,22700.0,78.156,78.1786,78.058,78.1032,22700.0
2014-03-04 14:30:00,103.58,103.76,103.57,103.71,24600.0,78.1108,78.2465,78.1032,78.2088,24600.0
2014-03-04 15:00:00,103.71,103.82,103.7,103.79,40600.0,78.2088,78.2918,78.2013,78.2691,40600.0
2014-03-04 15:30:00,103.79,103.86,103.7,103.76,80900.0,78.2691,78.3219,78.2013,78.2465,80900.0
2014-03-05 09:30:00,103.04,103.33,102.92,103.28,181200.0,77.7036,77.9222,77.6131,77.8845,181200.0
2014-03-05 10:00:00,103.28,103.53,103.17,103.21,101000.0,77.8845,78.0731,77.8016,77.8318,101000.0
2014-03-05 10:30:00,103.23,103.32,103.06,103.14,77300.0,77.8468,77.9147,77.7186,77.779,77300.0
2014-03-05 11:00:00,103.17,103.31,102.95,102.97,65200.0,77.8016,77.9072,77.6357,77.6508,65200.0
2014-03-05 11:30:00,102.98,103.26,102.92,103.26,47600.0,77.6583,77.8695,77.6131,77.8695,47600.0
2014-03-05 12:00:00,103.26,103.34,103.2,103.2,38200.0,77.8695,77.9298,77.8242,77.8242,38200.0
2014-03-05 12:30:00,103.21,103.21,103.07,103.17,21800.0,77.8318,77.8318,77.7262,77.8016,21800.0
2014-03-05 13:00:00,103.13,103.35,103.1,103.32,26300.0,77.7714,77.9373,77.7488,77.9147,26300.0
2014-03-05 13:30:00,103.32,103.32,103.24,103.25,29200.0,77.9147,77.9147,77.8544,77.8619,29200.0
2014-03-05 14:00:00,103.25,103.39,103.23,103.32,36300.0,77.8619,77.9675,77.8468,77.9147,36300.0
2014-03-05 14:30:00,103.32,103.35,103.27,103.28,36700.0,77.9147,77.9373,77.877,77.8845,36700.0
2014-03-05 15:00:00,103.28,103.37,103.22,103.36,100400.0,77.8845,77.9524,77.8393,77.9449,100400.0
2014-03-05 15:30:00,103.36,103.67,103.23,103.49,168500.0,77.9449,78.1786,77.8468,78.0429,168500.0
2014-03-06 09:30:00,103.57,104.13,103.54,104.13,110200.0,78.1032,78.5255,78.0806,78.5255,110200.0
2014-03-06 10:00:00,104.13,104.13,103.76,104.07,58700.0,78.5255,78.5255,78.2465,78.4803,58700.0
2014-03-06 10:30:00,104.08,104.3,103.97,104.05,41800.0,78.4878,78.6537,78.4049,78.4652,41800.0
2014-03-06 11:00:00,104.07,104.38,104.06,104.23,69100.0,78.4803,78.7141,78.4727,78.6009,69100.0
2014-03-06 11:30:00,104.28,104.48,104.18,104.45,47900.0,78.6386,78.7895,78.5632,78.7668,47900.0
2014-03-06 12:00:00,104.45,104.58,104.43,104.52,36800.0,78.7668,78.8649,78.7518,78.8196,36800.0
2014-03-06 12:30:00,104.56,104.72,104.51,104.7,50900.0,78.8498,78.9705,78.8121,78.9554,50900.0
2014-03-06 13:00:00,104.72,104.83,104.69,104.73,64600.0,78.9705,79.0534,78.9478,78.978,64600.0
2014-03-06 13:30:00,104.73,104.81,104.67,104.69,77800.0,78.978,79.0383,78.9328,78.9478,77800.0
2014-03-06 14:00:00,104.69,104.76,104.59,104.64,50200.0,78.9478,79.0006,78.8724,78.9101,50200.0
2014-03-06 14:30:00,104.65,104.72,104.56,104.6,48800.0,78.9177,78.9705,78.8498,78.88,48800.0
2014-03-06 15:00:00,104.61,104.77,104.57,104.74,70000.0,78.8875,79.0082,78.8573,78.9855,70000.0
2014-03-06 15:30:00,104.75,104.78,104.35,104.5,108900.0,78.9931,79.0157,78.6914,78.8046,108900.0
2014-03-07 09:30:00,103.55,104.04,102.82,103.97,262900.0,78.0881,78.4577,77.5376,78.4049,262900.0
2014-03-07 10:00:00,103.92,104.09,103.66,103.87,62200.0,78.3672,78.4954,78.1711,78.3295,62200.0
2014-03-07 10:30:00,103.88,104.17,103.69,103.69,60800.0,78.337,78.5557,78.1937,78.1937,60800.0
2014-03-07 11:00:00,103.69,103.69,102.92,103.1,168500.0,78.1937,78.1937,77.6131,77.7488,168500.0
2014-03-07 11:30:00,103.11,103.12,102.92,103.07,59500.0,77.7563,77.7639,77.6131,77.7262,59500.0
2014-03-07 12:00:00,103.07,103.24,103.07,103.14,18300.0,77.7262,77.8544,77.7262,77.779,18300.0
2014-03-07 12:30:00,103.14,103.19,103.0,103.0,9600.0,77.779,77.8167,77.6734,77.6734,9600.0
2014-03-07 13:00:00,103.0,103.07,102.84,103.06,31300.0,77.6734,77.7262,77.5527,77.7186,31300.0
2014-03-07 13:30:00,103.06,103.19,102.95,103.14,12800.0,77.7186,77.8167,77.6357,77.779,12800.0
2014-03-07 14:00:00,103.14,103.18,102.94,103.04,13800.0,77.779,77.8091,77.6281,77.7036,13800.0
2014-03-07 14:30:00,103.03,103.21,103.0,103.17,36700.0,77.696,77.8318,77.6734,77.8016,36700.0
2014-03-07 15:00:00,103.19,103.25,103.17,103.22,35600.0,77.8167,77.8619,77.8016,77.8393,35600.0
2014-03-07 15:30:00,103.25,103.43,103.06,103.43,90400.0,77.8619,77.9977,77.7186,77.9977,90400.0
2014-03-10 09:30:00,102.89,103.2,102.85,103.03,65200.0,77.5904,77.8242,77.5603,77.696,65200.0
2014-03-10 10:00:00,103.03,103.04,102.58,102.75,124600.0,77.696,77.7036,77.3567,77.4849,124600.0
2014-03-10 10:30:00,102.74,102.87,102.47,102.74,71700.0,77.4773,77.5754,77.2737,77.4773,71700.0
2014-03-10 11:00:00,102.72,103.03,102.64,102.93,20600.0,77.4622,77.696,77.4019,77.6206,20600.0
2014-03-10 11:30:00,102.94,103.11,102.93,102.96,22300.0,77.6281,77.7563,77.6206,77.6432,22300.0
2014-03-10 12:00:00,102.96,103.1,102.92,103.0,16800.0,77.6432,77.7488,77.6131,77.6734,16800.0
2014-03-10 12:30:00,103.05,103.23,103.05,103.22,19800.0,77.7111,77.8468,77.7111,77.8393,19800.0
2014-03-10 13:00:00,103.23,103.3,103.12,103.16,10500.0,77.8468,77.8996,77.7639,77.794,10500.0
2014-03-10 13:30:00,103.15,103.24,103.09,103.14,29500.0,77.7865,77.8544,77.7413,77.779,29500.0
2014-03-10 14:00:00,103.15,103.22,103.09,103.17,49600.0,77.7865,77.8393,77.7413,77.8016,49600.0
2014-03-10 14:30:00,103.15,103.22,103.1,103.15,35500.0,77.7865,77.8393,77.7488,77.7865,35500.0
2014-03-10 15:00:00,103.15,103.27,103.08,103.14,36100.0,77.7865,77.877,77.7337,77.779,36100.0
2014-03-10 15:30:00,103.15,103.38,103.13,103.26,63200.0,77.7865,77.96,77.7714,77.8695,63200.0
2014-03-11 09:30:00,103.3,103.45,103.15,103.43,87600.0,77.8996,78.0127,77.7865,77.9977,87600.0
2014-03-11 10:00:00,103.46,103.48,103.14,103.38,82200.0,78.0203,78.0354,77.779,77.96,82200.0
2014-03-11 10:30:00,103.38,103.86,103.38,103.66,90100.0,77.96,78.3219,77.96,78.1711,90100.0
2014-03-11 11:00:00,103.67,103.75,103.54,103.6,29500.0,78.1786,78.239,78.0806,78.1259,29500.0
2014-03-11 11:30:00,103.57,103.72,103.34,103.56,33000.0,78.1032,78.2163,77.9298,78.0957,33000.0
2014-03-11 12:00:00,103.5,103.5,103.04,103.09,98800.0,78.0504,78.0504,77.7036,77.7413,98800.0
2014-03-11 12:30:00,103.12,103.47,103.11,103.41,12600.0,77.7639,78.0278,77.7563,77.9826,12600.0
2014-03-11 13:00:00,103.36,103.43,103.3,103.32,17500.0,77.9449,77.9977,77.8996,77.9147,17500.0
2014-03-11 13:30:00,103.28,103.46,103.24,103.44,17300.0,77.8845,78.0203,77.8544,78.0052,17300.0
2014-03-11 14:00:00,103.44,103.47,103.24,103.24,24500.0,78.0052,78.0278,77.8544,77.8544,24500.0
2014-03-11 14:30:00,103.24,103.28,103.09,103.19,52200.0,77.8544,77.8845,77.7413,77.8167,52200.0
2014-03-11 15:00:00,103.19,103.22,103.0,103.05,58800.0,77.8167,77.8393,77.6734,77.7111,58800.0
2014-03-11 15:30:00,103.05,103.14,102.99,103.07,45100.0,77.7111,77.779,77.6658,77.7262,45100.0
2014-03-12 09:30:00,101.24,101.59,101.16,101.58,207700.0,76.3462,76.6101,76.2858,76.6026,207700.0
2014-03-12 10:00:00,101.58,101.81,101.51,101.54,139800.0,76.6026,76.776,76.5498,76.5724,139800.0
2014-03-12 10:30:00,101.54,101.9,101.54,101.76,121100.0,76.5724,76.8439,76.5724,76.7383,121100.0
2014-03-12 11:00:00,101.77,102.23,101.72,102.23,74400.0,76.7458,77.0927,76.7081,77.0927,74400.0
2014-03-12 11:30:00,102.23,102.34,102.16,102.21,32300.0,77.0927,77.1757,77.0399,77.0776,32300.0
2014-03-12 12:00:00,102.18,102.38,102.14,102.15,59500.0,77.055,77.2058,77.0249,77.0324,59500.0
2014-03-12 12:30:00,102.18,102.34,102.01,102.15,55100.0,77.055,77.1757,76.9268,77.0324,55100.0
2014-03-12 13:00:00,102.16,102.16,102.01,102.07,15300.0,77.0399,77.0399,76.9268,76.9721,15300.0
2014-03-12 13:30:00,102.08,102.12,101.98,101.99,26400.0,76.9796,77.0098,76.9042,76.9117,26400.0
2014-03-12 14:00:00,102.0,102.11,101.95,102.1,37800.0,76.9193,77.0022,76.8816,76.9947,37800.0
2014-03-12 14:30:00,102.11,102.11,101.95,102.0,29600.0,77.0022,77.0022,76.8816,76.9193,29600.0
2014-03-12 15:00:00,102.0,102.07,101.96,101.99,30200.0,76.9193,76.9721,76.8891,76.9117,30200.0
2014-03-12 15:30:00,101.98,102.23,101.9,102.17,85700.0,76.9042,77.0927,76.8439,77.0475,85700.0
2014-03-13 09:30:00,102.49,103.71,102.48,103.59,478400.0,77.2888,78.2088,77.2813,78.1183,478400.0
2014-03-13 10:00:00,103.56,103.62,103.15,103.16,106700.0,78.0957,78.1409,77.7865,77.794,106700.0
2014-03-13 10:30:00,103.17,103.18,102.37,102.4,196500.0,77.8016,77.8091,77.1983,77.2209,196500.0
2014-03-13 11:00:00,102.42,102.56,101.96,102.08,56400.0,77.236,77.3416,76.8891,76.9796,56400.0
2014-03-13 11:30:00,102.04,102.25,101.98,102.19,26900.0,76.9494,77.1078,76.9042,77.0626,26900.0
2014-03-13 12:00:00,102.13,102.27,101.56,101.58,135600.0,77.0173,77.1229,76.5875,76.6026,135600.0
2014-03-13 12:30:00,101.61,101.75,101.31,101.68,102100.0,76.6252,76.7307,76.3989,76.678,102100.0
2014-03-13 13:00:00,101.66,101.67,101.25,101.56,38100.0,76.6629,76.6704,76.3537,76.5875,38100.0
2014-03-13 13:30:00,101.54,101.56,101.01,101.01,95900.0,76.5724,76.5875,76.1727,76.1727,95900.0
2014-03-13 14:00:00,101.0,101.08,100.55,100.62,151800.0,76.1652,76.2255,75.8258,75.8786,151800.0
2014-03-13 14:30:00,100.61,100.84,100.57,100.76,102900.0,75.8711,76.0445,75.8409,75.9842,102900.0
2014-03-13 15:00:00,100.78,100.92,100.47,100.56,118700.0,75.9993,76.1048,75.7655,75.8334,118700.0
2014-03-13 15:30:00,100.59,100.93,100.4,100.74,263900.0,75.856,76.1124,75.7127,75.9691,263900.0
2014-03-14 09:30:00,100.21,100.75,100.09,100.38,123700.0,75.5694,75.9766,75.4789,75.6976,123700.0
2014-03-14 10:00:00,100.44,100.72,100.2,100.2,66400.0,75.7429,75.954,75.5619,75.5619,66400.0
2014-03-14 10:30:00,100.18,100.33,99.91,99.91,96300.0,75.5468,75.6599,75.3432,75.3432,96300.0
2014-03-14 11:00:00,99.95,100.2,99.82,99.96,70800.0,75.3734,75.5619,75.2753,75.3809,70800.0
2014-03-14 11:30:00,99.96,100.32,99.81,100.29,95700.0,75.3809,75.6524,75.2678,75.6297,95700.0
2014-03-14 12:00:00,100.32,100.72,100.23,100.38,71100.0,75.6524,75.954,75.5845,75.6976,71100.0
2014-03-14 12:30:00,100.36,100.61,100.33,100.55,38200.0,75.6825,75.8711,75.6599,75.8258,38200.0
2014-03-14 13:00:00,100.56,100.56,100.18,100.25,21800.0,75.8334,75.8334,75.5468,75.5996,21800.0
2014-03-14 13:30:00,100.23,100.33,100.03,100.09,17600.0,75.5845,75.6599,75.4337,75.4789,17600.0
2014-03-14 14:00:00,100.11,100.2,99.98,99.98,21300.0,75.494,75.5619,75.396,75.396,21300.0
2014-03-14 14:30:00,99.97,100.0,99.89,99.89,51500.0,75.3884,75.4111,75.3281,75.3281,51500.0
2014-03-14 15:00:00,99.89,100.0,99.84,99.88,50700.0,75.3281,75.4111,75.2904,75.3206,50700.0
2014-03-14 15:30:00,99.89,99.92,99.7,99.83,146800.0,75.3281,75.3507,75.1848,75.2829,146800.0
2014-03-17 09:30:00,100.02,100.34,99.96,100.24,102200.0,75.4261,75.6675,75.3809,75.592,102200.0
2014-03-17 10:00:00,100.28,100.55,100.22,100.43,43400.0,75.6222,75.8258,75.577,75.7353,43400.0
2014-03-17 10:30:00,100.43,100.6,100.29,100.48,54900.0,75.7353,75.8635,75.6297,75.773,54900.0
2014-03-17 11:00:00,100.48,100.67,100.31,100.36,116200.0,75.773,75.9163,75.6448,75.6825,116200.0
2014-03-17 11:30:00,100.38,100.54,100.36,100.5,117800.0,75.6976,75.8183,75.6825,75.7881,117800.0
2014-03-17 12:00:00,100.51,100.72,100.47,100.72,256400.0,75.7957,75.954,75.7655,75.954,256400.0
2014-03-17 12:30:00,100.73,100.95,100.63,100.92,21600.0,75.9616,76.1275,75.8861,76.1048,21600.0
2014-03-17 13:00:00,100.92,100.97,100.78,100.8,42200.0,76.1048,76.1425,75.9993,76.0143,42200.0
2014-03-17 13:30:00,100.8,100.85,100.45,100.59,120200.0,76.0143,76.0521,75.7504,75.856,120200.0
2014-03-17 14:00:00,100.61,100.68,100.54,100.68,17900.0,75.8711,75.9239,75.8183,75.9239,17900.0
2014-03-17 14:30:00,100.68,100.78,100.65,100.74,119300.0,75.9239,75.9993,75.9012,75.9691,119300.0
2014-03-17 15:00:00,100.74,100.84,100.72,100.74,24200.0,75.9691,76.0445,75.954,75.9691,24200.0
2014-03-17 15:30:00,100.75,100.8,100.36,100.53,171300.0,75.9766,76.0143,75.6825,75.8107,171300.0
2014-03-18 09:30:00,100.75,101.25,100.75,101.23,211700.0,75.9766,76.3537,75.9766,76.3386,211700.0
2014-03-18 10:00:00,101.21,101.58,101.13,101.51,85300.0,76.3235,76.6026,76.2632,76.5498,85300.0
2014-03-18 10:30:00,101.51,101.69,101.28,101.43,152000.0,76.5498,76.6855,76.3763,76.4894,152000.0
2014-03-18 11:00:00,101.44,101.58,101.38,101.51,97200.0,76.497,76.6026,76.4517,76.5498,97200.0
2014-03-18 11:30:00,101.55,101.57,101.26,101.5,89100.0,76.5799,76.595,76.3612,76.5422,89100.0
2014-03-18 12:00:00,101.48,101.7,101.4,101.44,97000.0,76.5271,76.693,76.4668,76.497,97000.0
2014-03-18 12:30:00,101.4,101.56,101.3,101.54,38500.0,76.4668,76.5875,76.3914,76.5724,38500.0
2014-03-18 13:00:00,101.55,101.76,101.55,101.72,40100.0,76.5799,76.7383,76.5799,76.7081,40100.0
2014-03-18 13:30:00,101.71,101.79,101.68,101.78,48400.0,76.7006,76.7609,76.678,76.7534,48400.0
2014-03-18 14:00:00,101.78,101.8,101.69,101.75,42800.0,76.7534,76.7685,76.6855,76.7307,42800.0
2014-03-18 14:30:00,101.74,101.89,101.73,101.89,51900.0,76.7232,76.8363,76.7157,76.8363,51900.0
2014-03-18 15:00:00,101.88,101.9,101.73,101.9,69700.0,76.8288,76.8439,76.7157,76.8439,69700.0
2014-03-18 15:30:00,101.89,102.05,101.77,101.93,170500.0,76.8363,76.957,76.7458,76.8665,170500.0
2014-03-19 09:30:00,100.48,101.03,100.45,101.02,194300.0,75.773,76.1878,75.7504,76.1802,194300.0
2014-03-19 10:00:00,101.02,101.17,100.89,100.99,124000.0,76.1802,76.2934,76.0822,76.1576,124000.0
2014-03-19 10:30:00,101.0,101.1,100.92,101.0,130200.0,76.1652,76.2406,76.1048,76.1652,130200.0
2014-03-19 11:00:00,101.0,101.14,100.96,101.11,70700.0,76.1652,76.2707,76.135,76.2481,70700.0
2014-03-19 11:30:00,101.1,101.1,100.91,100.99,73100.0,76.2406,76.2406,76.0973,76.1576,73100.0
2014-03-19 12:00:00,100.98,101.11,100.85,100.93,37800.0,76.1501,76.2481,76.0521,76.1124,37800.0
2014-03-19 12:30:00,100.93,101.05,100.81,101.03,28100.0,76.1124,76.2029,76.0219,76.1878,28100.0
2014-03-19 13:00:00,101.03,101.21,101.01,101.15,60600.0,76.1878,76.3235,76.1727,76.2783,60600.0
2014-03-19 13:30:00,101.16,101.26,101.09,101.13,30200.0,76.2858,76.3612,76.233,76.2632,30200.0
2014-03-19 14:00:00,101.14,101.15,100.48,100.49,121700.0,76.2707,76.2783,75.773,75.7806,121700.0
2014-03-19 14:30:00,100.49,100.54,100.2,100.27,164700.0,75.7806,75.8183,75.5619,75.6147,164700.0
2014-03-19 15:00:00,100.26,100.29,99.59,100.13,165400.0,75.6071,75.6297,75.1019,75.5091,165400.0
2014-03-19 15:30:00,100.15,100.36,100.06,100.07,192500.0,75.5242,75.6825,75.4563,75.4638,192500.0
2014-03-20 09:30:00,99.66,99.75,99.47,99.58,103800.0,75.1547,75.2225,75.0114,75.0943,103800.0
2014-03-20 10:00:00,99.59,100.11,99.4,99.87,88400.0,75.1019,75.494,74.9586,75.313,88400.0
2014-03-20 10:30:00,99.9,100.07,99.76,99.79,49000.0,75.3356,75.4638,75.2301,75.2527,49000.0
2014-03-20 11:00:00,99.8,99.98,99.73,99.87,57200.0,75.2602,75.396,75.2074,75.313,57200.0
2014-03-20 11:30:00,99.86,100.06,99.76,100.03,43700.0,75.3055,75.4563,75.2301,75.4337,43700.0
2014-03-20 12:00:00,100.02,100.49,99.97,100.47,53100.0,75.4261,75.7806,75.3884,75.7655,53100.0
2014-03-20 12:30:00,100.51,100.6,100.42,100.45,31700.0,75.7957,75.8635,75.7278,75.7504,31700.0
2014-03-20 13:00:00,100.46,100.46,100.26,100.27,11600.0,75.7579,75.7579,75.6071,75.6147,11600.0
2014-03-20 13:30:00,100.27,100.69,100.23,100.69,25500.0,75.6147,75.9314,75.5845,75.9314,25500.0
2014-03-20 14:00:00,100.7,100.73,100.4,100.47,26700.0,75.9389,75.9616,75.7127,75.7655,26700.0
2014-03-20 14:30:00,100.46,100.52,100.33,100.49,35000.0,75.7579,75.8032,75.6599,75.7806,35000.0
2014-03-20 15:00:00,100.48,100.49,100.16,100.16,34000.0,75.773,75.7806,75.5317,75.5317,34000.0
2014-03-20 15:30:00,100.19,100.56,100.15,100.54,136400.0,75.5543,75.8334,75.5242,75.8183,136400.0
2014-03-21 09:30:00,101.06,101.33,100.99,101.17,90300.0,76.2104,76.414,76.1576,76.2934,90300.0
2014-03-21 10:00:00,101.18,101.49,101.1,101.45,74000.0,76.3009,76.5347,76.2406,76.5045,74000.0
2014-03-21 10:30:00,101.46,101.92,101.44,101.87,58800.0,76.5121,76.8589,76.497,76.8212,58800.0
2014-03-21 11:00:00,101.88,102.14,101.88,102.03,63800.0,76.8288,77.0249,76.8288,76.9419,63800.0
2014-03-21 11:30:00,102.04,102.1,101.87,101.87,32900.0,76.9494,76.9947,76.8212,76.8212,32900.0
2014-03-21 12:00:00,101.88,102.24,101.87,102.07,41100.0,76.8288,77.1003,76.8212,76.9721,41100.0
2014-03-21 12:30:00,102.09,102.25,101.92,102.04,44800.0,76.9871,77.1078,76.8589,76.9494,44800.0
2014-03-21 13:00:00,102.03,102.11,101.79,101.87,26200.0,76.9419,77.0022,76.7609,76.8212,26200.0
2014-03-21 13:30:00,101.9,101.99,101.74,101.77,39400.0,76.8439,76.9117,76.7232,76.7458,39400.0
2014-03-21 14:00:00,101.77,101.97,101.63,101.63,46600.0,76.7458,76.8967,76.6403,76.6403,46600.0
2014-03-21 14:30:00,101.6,101.79,101.52,101.69,47600.0,76.6176,76.7609,76.5573,76.6855,47600.0
2014-03-21 15:00:00,101.68,101.79,101.52,101.79,48900.0,76.678,76.7609,76.5573,76.7609,48900.0
2014-03-21 15:30:00,101.77,101.99,101.63,101.98,222300.0,76.7458,76.9117,76.6403,76.9042,222300.0
2014-03-24 09:30:00,101.26,101.98,101.16,101.65,165900.0,76.3612,76.9042,76.2858,76.6553,165900.0
2014-03-24 10:00:00,101.66,101.66,101.07,101.13,58900.0,76.6629,76.6629,76.218,76.2632,58900.0
2014-03-24 10:30:00,101.12,101.31,101.0,101.17,39100.0,76.2557,76.3989,76.1652,76.2934,39100.0
2014-03-24 11:00:00,101.18,101.26,101.04,101.08,76000.0,76.3009,76.3612,76.1953,76.2255,76000.0
2014-03-24 11:30:00,101.06,101.33,101.03,101.18,47200.0,76.2104,76.414,76.1878,76.3009,47200.0
2014-03-24 12:00:00,101.19,101.56,101.14,101.32,47500.0,76.3084,76.5875,76.2707,76.4065,47500.0
2014-03-24 12:30:00,101.32,101.47,101.11,101.25,25600.0,76.4065,76.5196,76.2481,76.3537,25600.0
2014-03-24 13:00:00,101.25,101.37,101.06,101.09,18400.0,76.3537,76.4442,76.2104,76.233,18400.0
2014-03-24 13:30:00,101.1,101.5,101.07,101.5,37700.0,76.2406,76.5422,76.218,76.5422,37700.0
2014-03-24 14:00:00,101.51,101.73,101.51,101.65,71100.0,76.5498,76.7157,76.5498,76.6553,71100.0
2014-03-24 14:30:00,101.63,101.73,101.53,101.66,30700.0,76.6403,76.7157,76.5648,76.6629,30700.0
2014-03-24 15:00:00,101.64,101.73,101.48,101.73,48900.0,76.6478,76.7157,76.5271,76.7157,48900.0
2014-03-24 15:30:00,101.76,101.86,101.49,101.52,103900.0,76.7383,76.8137,76.5347,76.5573,103900.0
2014-03-25 09:30:00,102.45,102.52,102.31,102.36,79100.0,77.2586,77.3114,77.1531,77.1908,79100.0
2014-03-25 10:00:00,102.33,102.45,102.15,102.31,44400.0,77.1681,77.2586,77.0324,77.1531,44400.0
2014-03-25 10:30:00,102.29,102.49,102.21,102.41,35100.0,77.138,77.2888,77.0776,77.2285,35100.0
2014-03-25 11:00:00,102.39,102.75,102.24,102.44,49600.0,77.2134,77.4849,77.1003,77.2511,49600.0
2014-03-25 11:30:00,102.42,102.43,102.14,102.32,32600.0,77.236,77.2435,77.0249,77.1606,32600.0
2014-03-25 12:00:00,102.31,102.39,102.16,102.26,27800.0,77.1531,77.2134,77.0399,77.1153,27800.0
2014-03-25 12:30:00,102.32,102.67,102.32,102.65,53600.0,77.1606,77.4245,77.1606,77.4094,53600.0
2014-03-25 13:00:00,102.63,103.02,102.61,103.02,28700.0,77.3944,77.6885,77.3793,77.6885,28700.0
2014-03-25 13:30:00,103.05,103.26,103.01,103.02,59000.0,77.7111,77.8695,77.6809,77.6885,59000.0
2014-03-25 14:00:00,103.05,103.08,102.88,102.93,24200.0,77.7111,77.7337,77.5829,77.6206,24200.0
2014-03-25 14:30:00,102.94,102.95,102.75,102.75,45900.0,77.6281,77.6357,77.4849,77.4849,45900.0
2014-03-25 15:00:00,102.74,102.96,102.69,102.89,68600.0,77.4773,77.6432,77.4396,77.5904,68600.0
2014-03-25 15:30:00,102.89,102.99,102.86,102.91,81700.0,77.5904,77.6658,77.5678,77.6055,81700.0
2014-03-26 09:30:00,103.34,103.61,103.31,103.43,105900.0,77.9298,78.1334,77.9072,77.9977,105900.0
2014-03-26 10:00:00,103.43,103.82,103.4,103.82,32000.0,77.9977,78.2918,77.975,78.2918,32000.0
2014-03-26 10:30:00,103.86,104.26,103.79,104.2,64000.0,78.3219,78.6236,78.2691,78.5783,64000.0
2014-03-26 11:00:00,104.16,104.2,103.65,103.82,50000.0,78.5482,78.5783,78.1636,78.2918,50000.0
2014-03-26 11:30:00,103.82,103.82,103.41,103.56,53600.0,78.2918,78.2918,77.9826,78.0957,53600.0
2014-03-26 12:00:00,103.55,103.99,103.44,103.85,47600.0,78.0881,78.42,78.0052,78.3144,47600.0
2014-03-26 12:30:00,103.83,103.96,103.65,103.73,43800.0,78.2993,78.3973,78.1636,78.2239,43800.0
2014-03-26 13:00:00,103.7,103.73,103.42,103.44,18800.0,78.2013,78.2239,77.9901,78.0052,18800.0
2014-03-26 13:30:00,103.42,103.48,103.22,103.23,30100.0,77.9901,78.0354,77.8393,77.8468,30100.0
2014-03-26 14:00:00,103.23,103.48,103.12,103.37,68400.0,77.8468,78.0354,77.7639,77.9524,68400.0
2014-03-26 14:30:00,103.33,103.49,103.2,103.45,54800.0,77.9222,78.0429,77.8242,78.0127,54800.0
2014-03-26 15:00:00,103.47,103.55,103.41,103.45,80800.0,78.0278,78.0881,77.9826,78.0127,80800.0
2014-03-26 15:30:00,103.42,103.54,103.08,103.1,76400.0,77.9901,78.0806,77.7337,77.7488,76400.0
2014-03-27 09:30:00,104.23,104.51,104.11,104.38,125400.0,78.6009,78.8121,78.5105,78.7141,125400.0
2014-03-27 10:00:00,104.37,104.51,104.15,104.39,117800.0,78.7065,78.8121,78.5406,78.7216,117800.0
2014-03-27 10:30:00,104.36,104.5,104.3,104.35,57600.0,78.699,78.8046,78.6537,78.6914,57600.0
2014-03-27 11:00:00,104.35,104.49,104.08,104.08,118500.0,78.6914,78.797,78.4878,78.4878,118500.0
2014-03-27 11:30:00,104.11,104.37,103.9,104.31,60400.0,78.5105,78.7065,78.3521,78.6613,60400.0
2014-03-27 12:00:00,104.31,104.44,104.14,104.32,50300.0,78.6613,78.7593,78.5331,78.6688,50300.0
2014-03-27 12:30:00,104.31,104.39,104.19,104.36,31800.0,78.6613,78.7216,78.5708,78.699,31800.0
2014-03-27 13:00:00,104.34,104.5,104.23,104.33,27900.0,78.6839,78.8046,78.6009,78.6764,27900.0
2014-03-27 13:30:00,104.36,104.39,104.22,104.24,34200.0,78.699,78.7216,78.5934,78.6085,34200.0
2014-03-27 14:00:00,104.25,104.38,104.11,104.35,48500.0,78.616,78.7141,78.5105,78.6914,48500.0
2014-03-27 14:30:00,104.35,104.43,104.23,104.3,31600.0,78.6914,78.7518,78.6009,78.6537,31600.0
2014-03-27 15:00:00,104.29,104.37,104.16,104.32,32900.0,78.6462,78.7065,78.5482,78.6688,32900.0
2014-03-27 15:30:00,104.31,104.4,104.23,104.26,111700.0,78.6613,78.7291,78.6009,78.6236,111700.0
2014-03-28 09:30:00,105.76,105.99,105.69,105.83,206800.0,79.7547,79.9282,79.7019,79.8075,206800.0
2014-03-28 10:00:00,105.83,106.07,105.75,105.96,139600.0,79.8075,79.9885,79.7472,79.9056,139600.0
2014-03-28 10:30:00,105.97,106.01,105.85,105.95,67900.0,79.9131,79.9433,79.8226,79.898,67900.0
2014-03-28 11:00:00,105.92,106.09,105.87,106.08,51500.0,79.8754,80.0036,79.8377,79.996,51500.0
2014-03-28 11:30:00,106.07,106.17,105.89,106.06,24200.0,79.9885,80.0639,79.8528,79.981,24200.0
2014-03-28 12:00:00,106.08,106.27,105.97,106.16,70100.0,79.996,80.1393,79.9131,80.0564,70100.0
2014-03-28 12:30:00,106.14,106.36,105.79,105.8,71200.0,80.0413,80.2072,79.7774,79.7849,71200.0
2014-03-28 13:00:00,105.79,106.04,105.74,105.99,46200.0,79.7774,79.9659,79.7397,79.9282,46200.0
2014-03-28 13:30:00,105.98,106.15,105.85,105.88,73900.0,79.9206,80.0488,79.8226,79.8452,73900.0
2014-03-28 14:00:00,105.86,105.91,105.48,105.58,41600.0,79.8301,79.8678,79.5436,79.619,41600.0
2014-03-28 14:30:00,105.56,105.63,105.44,105.55,49700.0,79.6039,79.6567,79.5134,79.5964,49700.0
2014-03-28 15:00:00,105.56,105.78,105.54,105.75,66300.0,79.6039,79.7698,79.5888,79.7472,66300.0
2014-03-28 15:30:00,105.76,105.86,105.59,105.79,119200.0,79.7547,79.8301,79.6265,79.7774,119200.0
2014-03-31 09:30:00,106.1,106.17,105.63,105.76,79200.0,80.0111,80.0639,79.6567,79.7547,79200.0
2014-03-31 10:00:00,105.79,106.06,105.69,105.95,251200.0,79.7774,79.981,79.7019,79.898,251200.0
2014-03-31 10:30:00,105.95,106.02,105.52,105.52,112600.0,79.898,79.9508,79.5737,79.5737,112600.0
2014-03-31 11:00:00,105.51,105.52,104.81,105.04,80200.0,79.5662,79.5737,79.0383,79.2118,80200.0
2014-03-31 11:30:00,105.08,105.16,104.73,104.85,60100.0,79.2419,79.3023,78.978,79.0685,60100.0
2014-03-31 12:00:00,104.85,105.08,104.85,105.05,58300.0,79.0685,79.2419,79.0685,79.2193,58300.0
2014-03-31 12:30:00,105.06,105.11,105.0,105.01,53500.0,79.2269,79.2646,79.1816,79.1892,53500.0
2014-03-31 13:00:00,105.01,105.13,104.95,105.02,48900.0,79.1892,79.2796,79.1439,79.1967,48900.0
2014-03-31 13:30:00,105.02,105.14,104.92,105.08,74100.0,79.1967,79.2872,79.1213,79.2419,74100.0
2014-03-31 14:00:00,105.11,105.15,105.07,105.11,84000.0,79.2646,79.2947,79.2344,79.2646,84000.0
2014-03-31 14:30:00,105.11,105.31,105.11,105.27,54900.0,79.2646,79.4154,79.2646,79.3852,54900.0
2014-03-31 15:00:00,105.27,105.36,105.22,105.25,88400.0,79.3852,79.4531,79.3475,79.3701,88400.0
2014-03-31 15:30:00,105.26,105.33,105.18,105.3,150500.0,79.3777,79.4305,79.3173,79.4078,150500.0
2014-04-01 09:30:00,105.9,106.43,105.82,106.36,184600.0,79.8603,80.26,79.8,80.2072,184600.0
2014-04-01 10:00:00,106.38,106.45,106.19,106.34,55100.0,80.2223,80.2751,80.079,80.1921,55100.0
2014-04-01 10:30:00,106.32,106.39,106.18,106.38,158700.0,80.177,80.2298,80.0715,80.2223,158700.0
2014-04-01 11:00:00,106.35,106.68,106.35,106.45,95600.0,80.1997,80.4485,80.1997,80.2751,95600.0
2014-04-01 11:30:00,106.44,106.67,106.37,106.53,81400.0,80.2675,80.441,80.2147,80.3354,81400.0
2014-04-01 12:00:00,106.5,106.57,106.38,106.45,54700.0,80.3128,80.3656,80.2223,80.2751,54700.0
2014-04-01 12:30:00,106.45,106.49,106.4,106.48,28000.0,80.2751,80.3052,80.2374,80.2977,28000.0
2014-04-01 13:00:00,106.47,106.59,106.44,106.55,56800.0,80.2902,80.3806,80.2675,80.3505,56800.0
2014-04-01 13:30:00,106.55,106.68,106.51,106.6,37200.0,80.3505,80.4485,80.3203,80.3882,37200.0
2014-04-01 14:00:00,106.6,106.67,106.58,106.6,70000.0,80.3882,80.441,80.3731,80.3882,70000.0
2014-04-01 14:30:00,106.61,106.63,106.55,106.62,128400.0,80.3957,80.4108,80.3505,80.4033,128400.0
2014-04-01 15:00:00,106.61,106.62,106.52,106.56,63400.0,80.3957,80.4033,80.3279,80.358,63400.0
2014-04-01 15:30:00,106.56,106.6,106.51,106.59,114200.0,80.358,80.3882,80.3203,80.3806,114200.0
2014-04-02 09:30:00,106.79,106.91,106.66,106.75,61800.0,80.5315,80.622,80.4334,80.5013,61800.0
2014-04-02 10:00:00,106.75,107.17,106.66,107.16,69300.0,80.5013,80.818,80.4334,80.8105,69300.0
2014-04-02 10:30:00,107.14,107.27,107.1,107.2,60400.0,80.7954,80.8934,80.7652,80.8407,60400.0
2014-04-02 11:00:00,107.2,107.2,106.75,106.83,27500.0,80.8407,80.8407,80.5013,80.5616,27500.0
2014-04-02 11:30:00,106.83,106.9,106.72,106.74,20800.0,80.5616,80.6144,80.4787,80.4938,20800.0
2014-04-02 12:00:00,106.77,107.0,106.76,106.96,21300.0,80.5164,80.6898,80.5088,80.6597,21300.0
2014-04-02 12:30:00,106.99,107.11,106.9,107.0,34200.0,80.6823,80.7728,80.6144,80.6898,34200.0
2014-04-02 13:00:00,106.99,107.05,106.89,106.93,48200.0,80.6823,80.7275,80.6069,80.637,48200.0
2014-04-02 13:30:00,106.92,106.96,106.82,106.82,26200.0,80.6295,80.6597,80.5541,80.5541,26200.0
2014-04-02 14:00:00,106.82,106.83,106.66,106.71,45100.0,80.5541,80.5616,80.4334,80.4711,45100.0
2014-04-02 14:30:00,106.7,106.7,106.63,106.69,23900.0,80.4636,80.4636,80.4108,80.4561,23900.0
2014-04-02 15:00:00,106.69,106.9,106.66,106.9,29700.0,80.4561,80.6144,80.4334,80.6144,29700.0
2014-04-02 15:30:00,106.9,106.98,106.81,106.94,91600.0,80.6144,80.6747,80.5465,80.6446,91600.0
2014-04-03 09:30:00,107.04,107.27,106.93,107.09,180800.0,80.72,80.8934,80.637,80.7577,180800.0
2014-04-03 10:00:00,107.09,107.15,106.77,106.77,61000.0,80.7577,80.8029,80.5164,80.5164,61000.0
2014-04-03 10:30:00,106.76,106.98,106.68,106.82,105700.0,80.5088,80.6747,80.4485,80.5541,105700.0
2014-04-03 11:00:00,106.83,107.08,106.72,106.81,79000.0,80.5616,80.7502,80.4787,80.5465,79000.0
2014-04-03 11:30:00,106.84,107.04,106.77,106.89,38800.0,80.5692,80.72,80.5164,80.6069,38800.0
2014-04-03 12:00:00,106.9,107.0,106.88,106.94,24000.0,80.6144,80.6898,80.5993,80.6446,24000.0
2014-04-03 12:30:00,106.93,106.96,106.87,106.94,20700.0,80.637,80.6597,80.5918,80.6446,20700.0
2014-04-03 13:00:00,106.94,107.0,106.94,106.98,15200.0,80.6446,80.6898,80.6446,80.6747,15200.0
2014-04-03 13:30:00,106.98,107.03,106.97,107.0,21900.0,80.6747,80.7125,80.6672,80.6898,21900.0
2014-04-03 14:00:00,107.0,107.02,106.89,106.96,323000.0,80.6898,80.7049,80.6069,80.6597,323000.0
2014-04-03 14:30:00,106.93,107.05,106.87,106.98,125500.0,80.637,80.7275,80.5918,80.6747,125500.0
2014-04-03 15:00:00,106.97,107.02,106.74,107.02,34400.0,80.6672,80.7049,80.4938,80.7049,34400.0
2014-04-03 15:30:00,106.99,107.17,106.81,107.06,94800.0,80.6823,80.818,80.5465,80.7351,94800.0
2014-04-04 09:30:00,106.79,106.87,106.39,106.67,104000.0,80.5315,80.5918,80.2298,80.441,104000.0
2014-04-04 10:00:00,106.66,107.38,106.57,107.18,76400.0,80.4334,80.9764,80.3656,80.8256,76400.0
2014-04-04 10:30:00,107.19,107.31,107.05,107.16,37600.0,80.8331,80.9236,80.7275,80.8105,37600.0
2014-04-04 11:00:00,107.17,107.26,107.02,107.07,117000.0,80.818,80.8859,80.7049,80.7426,117000.0
2014-04-04 11:30:00,107.11,107.33,107.07,107.23,62300.0,80.7728,80.9387,80.7426,80.8633,62300.0
2014-04-04 12:00:00,107.24,107.46,107.09,107.26,123800.0,80.8708,81.0367,80.7577,80.8859,123800.0
2014-04-04 12:30:00,107.25,107.27,106.66,106.77,24200.0,80.8784,80.8934,80.4334,80.5164,24200.0
2014-04-04 13:00:00,106.77,106.8,106.57,106.6,17400.0,80.5164,80.539,80.3656,80.3882,17400.0
2014-04-04 13:30:00,106.63,106.74,106.49,106.66,24900.0,80.4108,80.4938,80.3052,80.4334,24900.0
2014-04-04 14:00:00,106.66,106.75,106.47,106.47,31000.0,80.4334,80.5013,80.2902,80.2902,31000.0
2014-04-04 14:30:00,106.45,106.51,106.26,106.38,43200.0,80.2751,80.3203,80.1318,80.2223,43200.0
2014-04-04 15:00:00,106.37,106.79,106.23,106.74,50800.0,80.2147,80.5315,80.1092,80.4938,50800.0
2014-04-04 15:30:00,106.73,106.81,106.57,106.64,133000.0,80.4862,80.5465,80.3656,80.4184,133000.0
2014-04-07 09:30:00,107.02,107.1,106.47,106.55,250400.0,80.7049,80.7652,80.2902,80.3505,250400.0
2014-04-07 10:00:00,106.55,106.7,106.36,106.4,177500.0,80.3505,80.4636,80.2072,80.2374,177500.0
2014-04-07 10:30:00,106.36,106.44,105.95,105.98,152600.0,80.2072,80.2675,79.898,79.9206,152600.0
2014-04-07 11:00:00,105.97,106.31,105.92,106.08,109300.0,79.9131,80.1695,79.8754,79.996,109300.0
2014-04-07 11:30:00,106.06,106.37,105.98,106.31,108600.0,79.981,80.2147,79.9206,80.1695,108600.0
2014-04-07 12:00:00,106.28,106.39,105.89,105.89,64100.0,80.1469,80.2298,79.8528,79.8528,64100.0
2014-04-07 12:30:00,105.87,105.92,105.77,105.87,98900.0,79.8377,79.8754,79.7623,79.8377,98900.0
2014-04-07 13:00:00,105.86,105.92,105.6,105.68,93600.0,79.8301,79.8754,79.6341,79.6944,93600.0
2014-04-07 13:30:00,105.65,105.67,105.47,105.54,68000.0,79.6718,79.6869,79.536,79.5888,68000.0
2014-04-07 14:00:00,105.56,105.58,105.47,105.55,46600.0,79.6039,79.619,79.536,79.5964,46600.0
2014-04-07 14:30:00,105.54,105.55,105.29,105.5,85900.0,79.5888,79.5964,79.4003,79.5587,85900.0
2014-04-07 15:00:00,105.48,105.57,105.39,105.51,87100.0,79.5436,79.6115,79.4757,79.5662,87100.0
2014-04-07 15:30:00,105.51,105.81,105.47,105.7,256300.0,79.5662,79.7924,79.536,79.7095,256300.0
2014-04-08 09:30:00,105.72,105.86,105.57,105.57,176700.0,79.7246,79.8301,79.6115,79.6115,176700.0
2014-04-08 10:00:00,105.56,105.85,105.37,105.37,189700.0,79.6039,79.8226,79.4606,79.4606,189700.0
2014-04-08 10:30:00,105.41,106.01,105.38,105.86,156000.0,79.4908,79.9433,79.4682,79.8301,156000.0
2014-04-08 11:00:00,105.89,106.39,105.85,106.31,139700.0,79.8528,80.2298,79.8226,80.1695,139700.0
2014-04-08 11:30:00,106.28,106.34,106.2,106.27,41100.0,80.1469,80.1921,80.0865,80.1393,41100.0
2014-04-08 12:00:00,106.25,106.3,106.15,106.23,39300.0,80.1242,80.162,80.0488,80.1092,39300.0
2014-04-08 12:30:00,106.26,106.26,106.1,106.12,11700.0,80.1318,80.1318,80.0111,80.0262,11700.0
2014-04-08 13:00:00,106.14,106.41,106.14,106.36,24200.0,80.0413,80.2449,80.0413,80.2072,24200.0
2014-04-08 13:30:00,106.38,106.41,106.1,106.15,52300.0,80.2223,80.2449,80.0111,80.0488,52300.0
2014-04-08 14:00:00,106.17,106.19,105.91,105.94,68700.0,80.0639,80.079,79.8678,79.8905,68700.0
2014-04-08 14:30:00,105.91,106.17,105.9,106.07,58600.0,79.8678,80.0639,79.8603,79.9885,58600.0
2014-04-08 15:00:00,106.08,106.12,105.88,106.03,89400.0,79.996,80.0262,79.8452,79.9583,89400.0
2014-04-08 15:30:00,106.03,106.2,105.99,106.08,123400.0,79.9583,80.0865,79.9282,79.996,123400.0
2014-04-09 09:30:00,107.61,107.66,107.05,107.27,128100.0,81.1498,81.1875,80.7275,80.8934,128100.0
2014-04-09 10:00:00,107.25,107.28,106.76,107.01,60700.0,80.8784,80.901,80.5088,80.6974,60700.0
2014-04-09 10:30:00,107.0,107.23,106.97,107.0,129300.0,80.6898,80.8633,80.6672,80.6898,129300.0
2014-04-09 11:00:00,107.02,107.02,106.47,106.83,88700.0,80.7049,80.7049,80.2902,80.5616,88700.0
2014-04-09 11:30:00,106.83,106.95,106.43,106.43,81600.0,80.5616,80.6521,80.26,80.26,81600.0
2014-04-09 12:00:00,106.44,106.83,106.42,106.77,64500.0,80.2675,80.5616,80.2524,80.5164,64500.0
2014-04-09 12:30:00,106.79,106.82,106.59,106.66,57600.0,80.5315,80.5541,80.3806,80.4334,57600.0
2014-04-09 13:00:00,106.69,106.81,106.69,106.8,10800.0,80.4561,80.5465,80.4561,80.539,10800.0
2014-04-09 13:30:00,106.77,106.79,106.59,106.59,16300.0,80.5164,80.5315,80.3806,80.3806,16300.0
2014-04-09 14:00:00,106.62,107.33,106.62,107.26,128800.0,80.4033,80.9387,80.4033,80.8859,128800.0
2014-04-09 14:30:00,107.26,107.38,107.14,107.36,121500.0,80.8859,80.9764,80.7954,80.9613,121500.0
2014-04-09 15:00:00,107.36,107.48,107.25,107.37,59000.0,80.9613,81.0518,80.8784,80.9689,59000.0
2014-04-09 15:30:00,107.4,107.62,107.34,107.58,105200.0,80.9915,81.1574,80.9462,81.1272,105200.0
2014-04-10 09:30:00,107.8,107.84,107.39,107.43,73100.0,81.2931,81.3233,80.9839,81.0141,73100.0
2014-04-10 10:00:00,107.45,107.6,107.35,107.4,49800.0,81.0292,81.1423,80.9538,80.9915,49800.0
2014-04-10 10:30:00,107.42,107.44,107.12,107.14,82600.0,81.0066,81.0216,80.7803,80.7954,82600.0
2014-04-10 11:00:00,107.14,107.31,106.88,106.88,98500.0,80.7954,80.9236,80.5993,80.5993,98500.0
2014-04-10 11:30:00,106.96,107.3,106.89,107.26,40000.0,80.6597,80.9161,80.6069,80.8859,40000.0
2014-04-10 12:00:00,107.28,107.29,106.66,106.7,64700.0,80.901,80.9085,80.4334,80.4636,64700.0
2014-04-10 12:30:00,106.68,106.81,106.6,106.71,30900.0,80.4485,80.5465,80.3882,80.4711,30900.0
2014-04-10 13:00:00,106.74,106.78,106.53,106.72,21200.0,80.4938,80.5239,80.3354,80.4787,21200.0
2014-04-10 13:30:00,106.7,106.75,106.62,106.63,32400.0,80.4636,80.5013,80.4033,80.4108,32400.0
2014-04-10 14:00:00,106.65,106.7,106.53,106.57,39000.0,80.4259,80.4636,80.3354,80.3656,39000.0
2014-04-10 14:30:00,106.54,106.54,106.23,106.24,39800.0,80.3429,80.3429,80.1092,80.1167,39800.0
2014-04-10 15:00:00,106.23,106.23,105.75,105.82,128400.0,80.1092,80.1092,79.7472,79.8,128400.0
2014-04-10 15:30:00,105.83,105.93,105.53,105.56,236600.0,79.8075,79.8829,79.5813,79.6039,236600.0
2014-04-11 09:30:00,105.69,106.03,105.69,105.9,182800.0,79.7019,79.9583,79.7019,79.8603,182800.0
2014-04-11 10:00:00,105.87,106.06,105.52,105.72,79200.0,79.8377,79.981,79.5737,79.7246,79200.0
2014-04-11 10:30:00,105.7,105.98,105.56,105.97,85500.0,79.7095,79.9206,79.6039,79.9131,85500.0
2014-04-11 11:00:00,105.95,106.04,105.74,105.8,89000.0,79.898,79.9659,79.7397,79.7849,89000.0
2014-04-11 11:30:00,105.78,105.84,105.68,105.8,38800.0,79.7698,79.8151,79.6944,79.7849,38800.0
2014-04-11 12:00:00,105.8,105.82,105.55,105.64,28600.0,79.7849,79.8,79.5964,79.6642,28600.0
2014-04-11 12:30:00,105.63,105.82,105.61,105.71,24600.0,79.6567,79.8,79.6416,79.717,24600.0
2014-04-11 13:00:00,105.71,105.75,105.6,105.63,16200.0,79.717,79.7472,79.6341,79.6567,16200.0
2014-04-11 13:30:00,105.61,105.67,105.51,105.51,22500.0,79.6416,79.6869,79.5662,79.5662,22500.0
2014-04-11 14:00:00,105.55,105.75,105.55,105.68,24300.0,79.5964,79.7472,79.5964,79.6944,24300.0
2014-04-11 14:30:00,105.68,105.81,105.57,105.67,33500.0,79.6944,79.7924,79.6115,79.6869,33500.0
2014-04-11 15:00:00,105.69,105.88,105.6,105.85,63600.0,79.7019,79.8452,79.6341,79.8226,63600.0
2014-04-11 15:30:00,105.86,105.89,105.59,105.67,109300.0,79.8301,79.8528,79.6265,79.6869,109300.0
2014-04-14 09:30:00,107.63,107.64,107.13,107.39,146400.0,81.1649,81.1725,80.7879,80.9839,146400.0
2014-04-14 10:00:00,107.37,107.6,107.28,107.59,103700.0,80.9689,81.1423,80.901,81.1348,103700.0
2014-04-14 10:30:00,107.58,107.58,107.24,107.54,154800.0,81.1272,81.1272,80.8708,81.0971,154800.0
2014-04-14 11:00:00,107.54,107.55,107.18,107.3,50300.0,81.0971,81.1046,80.8256,80.9161,50300.0
2014-04-14 11:30:00,107.26,107.71,107.26,107.63,45300.0,80.8859,81.2252,80.8859,81.1649,45300.0
2014-04-14 12:00:00,107.62,107.98,107.6,107.95,46500.0,81.1574,81.4289,81.1423,81.4062,46500.0
2014-04-14 12:30:00,107.97,108.31,107.93,108.15,88900.0,81.4213,81.6777,81.3912,81.5571,88900.0
2014-04-14 13:00:00,108.15,108.2,108.11,108.16,73900.0,81.5571,81.5948,81.5269,81.5646,73900.0
2014-04-14 13:30:00,108.16,108.28,108.14,108.16,57600.0,81.5646,81.6551,81.5495,81.5646,57600.0
2014-04-14 14:00:00,108.17,108.22,108.1,108.18,109800.0,81.5721,81.6098,81.5194,81.5797,109800.0
2014-04-14 14:30:00,108.18,108.25,108.09,108.16,172800.0,81.5797,81.6325,81.5118,81.5646,172800.0
2014-04-14 15:00:00,108.17,108.19,107.9,108.11,149300.0,81.5721,81.5872,81.3685,81.5269,149300.0
2014-04-14 15:30:00,108.11,108.34,108.07,108.19,248000.0,81.5269,81.7003,81.4967,81.5872,248000.0
2014-04-15 09:30:00,108.18,108.19,107.76,107.84,298800.0,81.5797,81.5872,81.263,81.3233,298800.0
2014-04-15 10:00:00,107.81,107.89,107.48,107.48,257500.0,81.3007,81.361,81.0518,81.0518,257500.0
2014-04-15 10:30:00,107.47,108.13,107.42,107.71,96200.0,81.0443,81.542,81.0066,81.2252,96200.0
2014-04-15 11:00:00,107.71,107.73,107.13,107.21,146200.0,81.2252,81.2403,80.7879,80.8482,146200.0
2014-04-15 11:30:00,107.27,107.27,106.86,107.05,56400.0,80.8934,80.8934,80.5843,80.7275,56400.0
2014-04-15 12:00:00,107.03,107.27,106.86,107.21,69900.0,80.7125,80.8934,80.5843,80.8482,69900.0
2014-04-15 12:30:00,107.21,107.25,106.97,107.01,27900.0,80.8482,80.8784,80.6672,80.6974,27900.0
2014-04-15 13:00:00,107.0,107.31,106.93,107.31,30900.0,80.6898,80.9236,80.637,80.9236,30900.0
2014-04-15 13:30:00,107.3,107.65,107.22,107.65,32900.0,80.9161,81.18,80.8557,81.18,32900.0
2014-04-15 14:00:00,107.65,108.04,107.64,108.01,229800.0,81.18,81.4741,81.1725,81.4515,229800.0
2014-04-15 14:30:00,108.03,108.19,108.02,108.02,127600.0,81.4666,81.5872,81.459,81.459,127600.0
2014-04-15 15:00:00,108.03,108.2,107.95,108.12,199100.0,81.4666,81.5948,81.4062,81.5344,199100.0
2014-04-15 15:30:00,108.12,108.26,108.04,108.24,208200.0,81.5344,81.64,81.4741,81.6249,208200.0
2014-04-16 09:30:00,109.04,109.25,108.94,109.15,164100.0,82.2282,82.3866,82.1528,82.3112,164100.0
2014-04-16 10:00:00,109.15,109.22,108.95,108.97,142100.0,82.3112,82.364,82.1603,82.1754,142100.0
2014-04-16 10:30:00,108.96,109.1,108.51,109.01,159400.0,82.1679,82.2735,81.8285,82.2056,159400.0
2014-04-16 11:00:00,109.02,109.04,108.79,108.86,62200.0,82.2131,82.2282,82.0397,82.0925,62200.0
2014-04-16 11:30:00,108.86,109.0,108.79,108.92,15400.0,82.0925,82.1981,82.0397,82.1377,15400.0
2014-04-16 12:00:00,108.93,108.94,108.62,108.71,33700.0,82.1453,82.1528,81.9115,81.9794,33700.0
2014-04-16 12:30:00,108.71,108.79,108.63,108.66,22500.0,81.9794,82.0397,81.919,81.9417,22500.0
2014-04-16 13:00:00,108.69,108.9,108.68,108.77,31100.0,81.9643,82.1226,81.9567,82.0246,31100.0
2014-04-16 13:30:00,108.75,108.77,108.52,108.61,31700.0,82.0095,82.0246,81.8361,81.9039,31700.0
2014-04-16 14:00:00,108.61,108.68,108.55,108.61,37500.0,81.9039,81.9567,81.8587,81.9039,37500.0
2014-04-16 14:30:00,108.61,108.91,108.56,108.91,33300.0,81.9039,82.1302,81.8662,82.1302,33300.0
2014-04-16 15:00:00,108.91,108.94,108.81,108.87,34700.0,82.1302,82.1528,82.0548,82.1,34700.0
2014-04-16 15:30:00,108.88,109.0,108.81,108.97,98600.0,82.1076,82.1981,82.0548,82.1754,98600.0
2014-04-17 09:30:00,108.56,108.67,108.37,108.61,120800.0,81.8662,81.9492,81.723,81.9039,120800.0
2014-04-17 10:00:00,108.62,108.74,108.5,108.59,74700.0,81.9115,82.002,81.821,81.8889,74700.0
2014-04-17 10:30:00,108.57,108.66,108.43,108.61,43500.0,81.8738,81.9417,81.7682,81.9039,43500.0
2014-04-17 11:00:00,108.61,108.74,108.49,108.73,38900.0,81.9039,82.002,81.8135,81.9944,38900.0
2014-04-17 11:30:00,108.72,108.88,108.54,108.7,29200.0,81.9869,82.1076,81.8512,81.9718,29200.0
2014-04-17 12:00:00,108.7,108.87,108.66,108.71,43800.0,81.9718,82.1,81.9417,81.9794,43800.0
2014-04-17 12:30:00,108.72,108.86,108.6,108.84,24900.0,81.9869,82.0925,81.8964,82.0774,24900.0
2014-04-17 13:00:00,108.85,108.99,108.8,108.84,22400.0,82.0849,82.1905,82.0472,82.0774,22400.0
2014-04-17 13:30:00,108.82,109.02,108.82,108.99,43300.0,82.0623,82.2131,82.0623,82.1905,43300.0
2014-04-17 14:00:00,108.99,109.38,108.99,109.28,66800.0,82.1905,82.4846,82.1905,82.4092,66800.0
2014-04-17 14:30:00,109.25,109.31,109.12,109.14,53600.0,82.3866,82.4318,82.2885,82.3036,53600.0
2014-04-17 15:00:00,109.16,109.41,109.16,109.34,71500.0,82.3187,82.5072,82.3187,82.4544,71500.0
2014-04-17 15:30:00,109.34,109.35,109.0,109.2,178400.0,82.4544,82.462,82.1981,82.3489,178400.0
2014-04-21 09:30:00,109.21,109.38,108.91,109.04,35900.0,82.3564,82.4846,82.1302,82.2282,35900.0
2014-04-21 10:00:00,109.0,109.25,108.91,109.23,23700.0,82.1981,82.3866,82.1302,82.3715,23700.0
2014-04-21 10:30:00,109.23,109.25,108.87,108.87,17500.0,82.3715,82.3866,82.1,82.1,17500.0
2014-04-21 11:00:00,108.89,108.93,108.81,108.81,24900.0,82.1151,82.1453,82.0548,82.0548,24900.0
2014-04-21 11:30:00,108.82,109.08,108.82,109.06,24500.0,82.0623,82.2584,82.0623,82.2433,24500.0
2014-04-21 12:00:00,109.06,109.14,108.92,108.99,33600.0,82.2433,82.3036,82.1377,82.1905,33600.0
2014-04-21 12:30:00,108.99,108.99,108.86,108.89,39600.0,82.1905,82.1905,82.0925,82.1151,39600.0
2014-04-21 13:00:00,108.9,108.95,108.85,108.85,25900.0,82.1226,82.1603,82.0849,82.0849,25900.0
2014-04-21 13:30:00,108.85,108.85,108.63,108.73,50900.0,82.0849,82.0849,81.919,81.9944,50900.0
2014-04-21 14:00:00,108.76,108.91,108.7,108.86,27000.0,82.0171,82.1302,81.9718,82.0925,27000.0
2014-04-21 14:30:00,108.85,108.94,108.8,108.94,24900.0,82.0849,82.1528,82.0472,82.1528,24900.0
2014-04-21 15:00:00,108.94,109.11,108.86,109.08,43200.0,82.1528,82.281,82.0925,82.2584,43200.0
2014-04-21 15:30:00,109.06,109.06,108.84,108.9,75900.0,82.2433,82.2433,82.0774,82.1226,75900.0
2014-04-22 09:30:00,109.78,109.78,109.52,109.59,70800.0,82.7863,82.7863,82.5902,82.643,70800.0
2014-04-22 10:00:00,109.66,109.79,109.52,109.53,45000.0,82.6958,82.7938,82.5902,82.5977,45000.0
2014-04-22 10:30:00,109.53,109.59,109.3,109.41,26600.0,82.5977,82.643,82.4243,82.5072,26600.0
2014-04-22 11:00:00,109.41,109.46,109.19,109.29,37400.0,82.5072,82.5449,82.3413,82.4167,37400.0
2014-04-22 11:30:00,109.31,109.4,109.24,109.38,14700.0,82.4318,82.4997,82.379,82.4846,14700.0
2014-04-22 12:00:00,109.37,109.63,109.35,109.63,16200.0,82.4771,82.6731,82.462,82.6731,16200.0
2014-04-22 12:30:00,109.62,109.64,109.57,109.64,14400.0,82.6656,82.6807,82.6279,82.6807,14400.0
2014-04-22 13:00:00,109.65,109.65,109.57,109.64,17900.0,82.6882,82.6882,82.6279,82.6807,17900.0
2014-04-22 13:30:00,109.64,109.72,109.6,109.67,18200.0,82.6807,82.741,82.6505,82.7033,18200.0
2014-04-22 14:00:00,109.67,109.69,109.61,109.65,18500.0,82.7033,82.7184,82.6581,82.6882,18500.0
2014-04-22 14:30:00,109.65,109.75,109.64,109.7,21100.0,82.6882,82.7636,82.6807,82.7259,21100.0
2014-04-22 15:00:00,109.7,109.73,109.53,109.54,23200.0,82.7259,82.7486,82.5977,82.6053,23200.0
2014-04-22 15:30:00,109.55,109.73,109.51,109.72,64900.0,82.6128,82.7486,82.5826,82.741,64900.0
2014-04-23 09:30:00,108.99,109.04,108.77,108.9,82000.0,82.1905,82.2282,82.0246,82.1226,82000.0
2014-04-23 10:00:00,108.86,108.88,108.63,108.64,44700.0,82.0925,82.1076,81.919,81.9266,44700.0
2014-04-23 10:30:00,108.64,108.69,108.41,108.49,69700.0,81.9266,81.9643,81.7531,81.8135,69700.0
2014-04-23 11:00:00,108.55,108.83,108.43,108.44,177700.0,81.8587,82.0699,81.7682,81.7757,177700.0
2014-04-23 11:30:00,108.44,108.51,108.29,108.3,44500.0,81.7757,81.8285,81.6626,81.6702,44500.0
2014-04-23 12:00:00,108.29,108.39,108.24,108.34,20600.0,81.6626,81.738,81.6249,81.7003,20600.0
2014-04-23 12:30:00,108.38,108.39,108.19,108.24,28600.0,81.7305,81.738,81.5872,81.6249,28600.0
2014-04-23 13:00:00,108.27,108.37,108.22,108.34,14500.0,81.6476,81.723,81.6098,81.7003,14500.0
2014-04-23 13:30:00,108.34,108.38,108.29,108.36,10800.0,81.7003,81.7305,81.6626,81.7154,10800.0
2014-04-23 14:00:00,108.35,108.36,108.19,108.22,22900.0,81.7079,81.7154,81.5872,81.6098,22900.0
2014-04-23 14:30:00,108.21,108.29,108.16,108.28,28900.0,81.6023,81.6626,81.5646,81.6551,28900.0
2014-04-23 15:00:00,108.27,108.47,108.24,108.43,27200.0,81.6476,81.7984,81.6249,81.7682,27200.0
2014-04-23 15:30:00,108.42,108.54,108.38,108.38,59800.0,81.7607,81.8512,81.7305,81.7305,59800.0
2014-04-24 09:30:00,108.89,108.95,108.34,108.62,64300.0,82.1151,82.1603,81.7003,81.9115,64300.0
2014-04-24 10:00:00,108.65,108.65,108.36,108.61,41600.0,81.9341,81.9341,81.7154,81.9039,41600.0
2014-04-24 10:30:00,108.62,108.69,108.33,108.68,98800.0,81.9115,81.9643,81.6928,81.9567,98800.0
2014-04-24 11:00:00,108.67,109.11,108.67,109.05,42000.0,81.9492,82.281,81.9492,82.2358,42000.0
2014-04-24 11:30:00,109.07,109.4,109.01,109.24,51300.0,82.2508,82.4997,82.2056,82.379,51300.0
2014-04-24 12:00:00,109.24,109.32,109.04,109.08,23700.0,82.379,82.4394,82.2282,82.2584,23700.0
2014-04-24 12:30:00,109.08,109.22,109.04,109.15,14000.0,82.2584,82.364,82.2282,82.3112,14000.0
2014-04-24 13:00:00,109.2,109.2,109.03,109.07,10900.0,82.3489,82.3489,82.2207,82.2508,10900.0
2014-04-24 13:30:00,109.06,109.06,108.78,108.78,24100.0,82.2433,82.2433,82.0321,82.0321,24100.0
2014-04-24 14:00:00,108.79,108.94,108.78,108.92,24800.0,82.0397,82.1528,82.0321,82.1377,24800.0
2014-04-24 14:30:00,108.94,109.15,108.92,109.12,157100.0,82.1528,82.3112,82.1377,82.2885,157100.0
2014-04-24 15:00:00,109.15,109.24,109.11,109.21,39700.0,82.3112,82.379,82.281,82.3564,39700.0
2014-04-24 15:30:00,109.22,109.31,109.11,109.13,101100.0,82.364,82.4318,82.281,82.2961,101100.0
2014-04-25 09:30:00,109.37,109.49,109.17,109.43,76600.0,82.4771,82.5676,82.3263,82.5223,76600.0
2014-04-25 10:00:00,109.4,109.69,109.2,109.23,43900.0,82.4997,82.7184,82.3489,82.3715,43900.0
2014-04-25 10:30:00,109.22,109.23,108.55,108.63,66300.0,82.364,82.3715,81.8587,81.919,66300.0
2014-04-25 11:00:00,108.61,108.72,108.28,108.65,85800.0,81.9039,81.9869,81.6551,81.9341,85800.0
2014-04-25 11:30:00,108.67,108.87,108.47,108.84,64300.0,81.9492,82.1,81.7984,82.0774,64300.0
2014-04-25 12:00:00,108.86,108.9,108.75,108.84,34200.0,82.0925,82.1226,82.0095,82.0774,34200.0
2014-04-25 12:30:00,108.84,108.94,108.8,108.88,46100.0,82.0774,82.1528,82.0472,82.1076,46100.0
2014-04-25 13:00:00,108.89,108.94,108.81,108.93,51100.0,82.1151,82.1528,82.0548,82.1453,51100.0
2014-04-25 13:30:00,108.93,109.04,108.87,109.0,30100.0,82.1453,82.2282,82.1,82.1981,30100.0
2014-04-25 14:00:00,109.02,109.04,108.77,108.82,28000.0,82.2131,82.2282,82.0246,82.0623,28000.0
2014-04-25 14:30:00,108.82,109.04,108.79,108.97,27800.0,82.0623,82.2282,82.0397,82.1754,27800.0
2014-04-25 15:00:00,108.98,109.18,108.98,109.15,43300.0,82.183,82.3338,82.183,82.3112,43300.0
2014-04-25 15:30:00,109.16,109.25,109.07,109.11,102100.0,82.3187,82.3866,82.2508,82.281,102100.0
2014-04-28 09:30:00,110.16,110.43,110.01,110.42,132200.0,83.0728,83.2764,82.9597,83.2689,132200.0
2014-04-28 10:00:00,110.36,110.71,110.25,110.65,107200.0,83.2236,83.4876,83.1407,83.4423,107200.0
2014-04-28 10:30:00,110.64,110.75,110.47,110.47,63000.0,83.4348,83.5177,83.3066,83.3066,63000.0
2014-04-28 11:00:00,110.45,110.54,110.12,110.28,193900.0,83.2915,83.3594,83.0427,83.1633,193900.0
2014-04-28 11:30:00,110.3,110.56,110.2,110.38,80000.0,83.1784,83.3745,83.103,83.2387,80000.0
2014-04-28 12:00:00,110.37,110.41,110.12,110.17,32500.0,83.2312,83.2613,83.0427,83.0804,32500.0
2014-04-28 12:30:00,110.17,110.17,110.01,110.09,20300.0,83.0804,83.0804,82.9597,83.02,20300.0
2014-04-28 13:00:00,110.09,110.14,109.8,109.84,68600.0,83.02,83.0577,82.8013,82.8315,68600.0
2014-04-28 13:30:00,109.84,110.12,109.69,110.12,38200.0,82.8315,83.0427,82.7184,83.0427,38200.0
2014-04-28 14:00:00,110.12,110.39,110.03,110.32,93300.0,83.0427,83.2463,82.9748,83.1935,93300.0
2014-04-28 14:30:00,110.33,110.33,110.1,110.2,237800.0,83.201,83.201,83.0276,83.103,237800.0
2014-04-28 15:00:00,110.21,110.33,110.19,110.22,102500.0,83.1105,83.201,83.0954,83.1181,102500.0
2014-04-28 15:30:00,110.22,110.43,110.17,110.19,182500.0,83.1181,83.2764,83.0804,83.0954,182500.0
2014-04-29 09:30:00,111.04,111.23,110.85,111.04,105700.0,83.7364,83.8797,83.5932,83.7364,105700.0
2014-04-29 10:00:00,111.07,111.38,110.97,111.02,135000.0,83.7591,83.9928,83.6836,83.7214,135000.0
2014-04-29 10:30:00,111.03,111.16,110.93,111.09,75400.0,83.7289,83.8269,83.6535,83.7741,75400.0
2014-04-29 11:00:00,111.1,111.15,110.95,110.98,48200.0,83.7817,83.8194,83.6686,83.6912,48200.0
2014-04-29 11:30:00,110.97,111.28,110.97,111.0,61600.0,83.6836,83.9174,83.6836,83.7063,61600.0
2014-04-29 12:00:00,110.99,111.09,110.87,110.92,21900.0,83.6987,83.7741,83.6082,83.6459,21900.0
2014-04-29 12:30:00,110.92,111.11,110.81,111.11,28100.0,83.6459,83.7892,83.563,83.7892,28100.0
2014-04-29 13:00:00,111.12,111.16,110.98,111.04,34800.0,83.7968,83.8269,83.6912,83.7364,34800.0
2014-04-29 13:30:00,111.05,111.12,110.89,110.94,30600.0,83.744,83.7968,83.6233,83.661,30600.0
2014-04-29 14:00:00,110.94,111.04,110.94,110.97,53000.0,83.661,83.7364,83.661,83.6836,53000.0
2014-04-29 14:30:00,110.98,110.99,110.76,110.76,34900.0,83.6912,83.6987,83.5253,83.5253,34900.0
2014-04-29 15:00:00,110.76,111.05,110.73,110.95,88500.0,83.5253,83.744,83.5027,83.6686,88500.0
2014-04-29 15:30:00,110.95,111.12,110.92,111.1,197700.0,83.6686,83.7968,83.6459,83.7817,197700.0
2014-04-30 09:30:00,108.22,108.24,106.45,106.5,354100.0,83.1504,83.1658,81.7905,81.8289,354100.0
2014-04-30 10:00:00,106.35,106.91,105.94,106.91,392100.0,81.7136,82.1439,81.3986,82.1439,392100.0
2014-04-30 10:30:00,106.91,106.94,106.7,106.72,228100.0,82.1439,82.167,81.9826,81.9979,228100.0
2014-04-30 11:00:00,106.71,106.93,106.63,106.88,482500.0,81.9902,82.1593,81.9288,82.1209,482500.0
2014-04-30 11:30:00,106.88,106.98,106.8,106.82,58300.0,82.1209,82.1977,82.0594,82.0748,58300.0
2014-04-30 12:00:00,106.83,106.83,106.68,106.73,66200.0,82.0824,82.0824,81.9672,82.0056,66200.0
2014-04-30 12:30:00,106.72,106.78,106.03,106.04,118600.0,81.9979,82.044,81.4678,81.4755,118600.0
2014-04-30 13:00:00,106.07,106.29,106.03,106.06,103000.0,81.4985,81.6675,81.4678,81.4908,103000.0
2014-04-30 13:30:00,106.03,106.15,105.95,106.01,66700.0,81.4678,81.56,81.4063,81.4524,66700.0
2014-04-30 14:00:00,106.0,106.72,105.96,105.96,98300.0,81.4447,81.9979,81.414,81.414,98300.0
2014-04-30 14:30:00,105.98,106.18,105.9,106.02,118500.0,81.4293,81.583,81.3679,81.4601,118500.0
2014-04-30 15:00:00,106.02,106.08,105.69,105.75,141300.0,81.4601,81.5062,81.2065,81.2526,141300.0
2014-04-30 15:30:00,105.76,106.04,105.7,105.8,364800.0,81.2603,81.4755,81.2142,81.291,364800.0
2014-05-01 09:30:00,106.68,107.15,106.47,107.0,151100.0,81.9672,82.3283,81.8058,82.2131,151100.0
2014-05-01 10:00:00,107.02,107.23,106.73,107.01,103700.0,82.2284,82.3898,82.0056,82.2207,103700.0
2014-05-01 10:30:00,107.0,107.01,106.32,106.41,61500.0,82.2131,82.2207,81.6906,81.7597,61500.0
2014-05-01 11:00:00,106.41,106.57,106.11,106.21,68200.0,81.7597,81.8827,81.5292,81.6061,68200.0
2014-05-01 11:30:00,106.25,106.44,106.23,106.33,48900.0,81.6368,81.7828,81.6214,81.6983,48900.0
2014-05-01 12:00:00,106.33,106.54,106.33,106.43,36400.0,81.6983,81.8596,81.6983,81.7751,36400.0
2014-05-01 12:30:00,106.43,106.69,106.41,106.61,29500.0,81.7751,81.9749,81.7597,81.9134,29500.0
2014-05-01 13:00:00,106.64,106.73,106.6,106.67,25000.0,81.9365,82.0056,81.9057,81.9595,25000.0
2014-05-01 13:30:00,106.68,106.73,106.47,106.51,26800.0,81.9672,82.0056,81.8058,81.8366,26800.0
2014-05-01 14:00:00,106.54,106.72,106.54,106.61,26400.0,81.8596,81.9979,81.8596,81.9134,26400.0
2014-05-01 14:30:00,106.62,106.66,106.53,106.64,30100.0,81.9211,81.9518,81.8519,81.9365,30100.0
2014-05-01 15:00:00,106.65,106.82,106.63,106.73,33500.0,81.9441,82.0748,81.9288,82.0056,33500.0
2014-05-01 15:30:00,106.73,106.79,106.61,106.68,143700.0,82.0056,82.0517,81.9134,81.9672,143700.0
2014-05-02 09:30:00,106.05,106.5,106.01,106.46,49200.0,81.4831,81.8289,81.4524,81.7982,49200.0
2014-05-02 10:00:00,106.46,106.84,106.43,106.76,51700.0,81.7982,82.0901,81.7751,82.0287,51700.0
2014-05-02 10:30:00,106.76,106.82,106.43,106.5,101200.0,82.0287,82.0748,81.7751,81.8289,101200.0
2014-05-02 11:00:00,106.48,106.53,105.86,105.88,70300.0,81.8135,81.8519,81.3371,81.3525,70300.0
2014-05-02 11:30:00,105.88,106.26,105.88,106.26,26600.0,81.3525,81.6445,81.3525,81.6445,26600.0
2014-05-02 12:00:00,106.26,106.29,106.19,106.21,36400.0,81.6445,81.6675,81.5907,81.6061,36400.0
2014-05-02 12:30:00,106.22,106.29,106.21,106.25,22900.0,81.6138,81.6675,81.6061,81.6368,22900.0
2014-05-02 13:00:00,106.25,106.41,106.2,106.2,23600.0,81.6368,81.7597,81.5984,81.5984,23600.0
2014-05-02 13:30:00,106.2,106.34,106.16,106.16,19000.0,81.5984,81.706,81.5677,81.5677,19000.0
2014-05-02 14:00:00,106.17,106.18,106.02,106.13,66400.0,81.5753,81.583,81.4601,81.5446,66400.0
2014-05-02 14:30:00,106.12,106.23,106.04,106.22,23700.0,81.5369,81.6214,81.4755,81.6138,23700.0
2014-05-02 15:00:00,106.23,106.31,106.19,106.25,34700.0,81.6214,81.6829,81.5907,81.6368,34700.0
2014-05-02 15:30:00,106.25,106.3,106.04,106.28,73600.0,81.6368,81.6752,81.4755,81.6599,73600.0
2014-05-05 09:30:00,106.51,106.67,106.18,106.61,109900.0,81.8366,81.9595,81.583,81.9134,109900.0
2014-05-05 10:00:00,106.58,106.93,106.55,106.85,45300.0,81.8904,82.1593,81.8673,82.0978,45300.0
2014-05-05 10:30:00,106.89,107.27,106.64,107.13,38500.0,82.1285,82.4205,81.9365,82.3129,38500.0
2014-05-05 11:00:00,107.07,107.39,107.01,107.22,35400.0,82.2668,82.5127,82.2207,82.3821,35400.0
2014-05-05 11:30:00,107.19,107.33,107.11,107.16,17200.0,82.359,82.4666,82.2976,82.336,17200.0
2014-05-05 12:00:00,107.15,107.26,106.95,107.04,30800.0,82.3283,82.4128,82.1746,82.2438,30800.0
2014-05-05 12:30:00,107.03,107.12,106.91,106.91,10300.0,82.2361,82.3053,82.1439,82.1439,10300.0
2014-05-05 13:00:00,106.93,106.98,106.84,106.98,10900.0,82.1593,82.1977,82.0901,82.1977,10900.0
2014-05-05 13:30:00,106.94,107.04,106.85,107.0,34900.0,82.167,82.2438,82.0978,82.2131,34900.0
2014-05-05 14:00:00,107.0,107.17,107.0,107.11,24800.0,82.2131,82.3437,82.2131,82.2976,24800.0
2014-05-05 14:30:00,107.09,107.26,107.06,107.26,26100.0,82.2822,82.4128,82.2592,82.4128,26100.0
2014-05-05 15:00:00,107.25,107.3,107.21,107.21,35000.0,82.4051,82.4436,82.3744,82.3744,35000.0
2014-05-05 15:30:00,107.22,107.44,107.16,107.38,109300.0,82.3821,82.5511,82.336,82.505,109300.0
2014-05-06 09:30:00,106.95,107.27,106.9,107.13,79600.0,82.1746,82.4205,82.1362,82.3129,79600.0
2014-05-06 10:00:00,107.14,107.22,107.02,107.13,43500.0,82.3206,82.3821,82.2284,82.3129,43500.0
2014-05-06 10:30:00,107.11,107.13,106.71,106.74,59600.0,82.2976,82.3129,81.9902,82.0133,59600.0
2014-05-06 11:00:00,106.71,106.76,106.52,106.64,49600.0,81.9902,82.0287,81.8443,81.9365,49600.0
2014-05-06 11:30:00,106.66,106.93,106.65,106.83,33600.0,81.9518,82.1593,81.9441,82.0824,33600.0
2014-05-06 12:00:00,106.83,106.87,106.71,106.81,20100.0,82.0824,82.1132,81.9902,82.0671,20100.0
2014-05-06 12:30:00,106.81,107.09,106.81,107.05,22700.0,82.0671,82.2822,82.0671,82.2515,22700.0
2014-05-06 13:00:00,107.07,107.07,106.87,106.94,18900.0,82.2668,82.2668,82.1132,82.167,18900.0
2014-05-06 13:30:00,106.92,106.96,106.82,106.83,29000.0,82.1516,82.1823,82.0748,82.0824,29000.0
2014-05-06 14:00:00,106.84,106.86,106.75,106.84,37600.0,82.0901,82.1055,82.021,82.0901,37600.0
2014-05-06 14:30:00,106.84,106.92,106.77,106.84,38400.0,82.0901,82.1516,82.0363,82.0901,38400.0
2014-05-06 15:00:00,106.83,106.93,106.74,106.88,39900.0,82.0824,82.1593,82.0133,82.1209,39900.0
2014-05-06 15:30:00,106.88,106.88,106.42,106.46,111700.0,82.1209,82.1209,81.7674,81.7982,111700.0
2014-05-07 09:30:00,106.27,106.99,106.27,106.93,223400.0,81.6522,82.2054,81.6522,82.1593,223400.0
2014-05-07 10:00:00,106.91,107.07,106.51,106.61,155100.0,82.1439,82.2668,81.8366,81.9134,155100.0
2014-05-07 10:30:00,106.59,107.03,106.55,106.96,91000.0,81.898,82.2361,81.8673,82.1823,91000.0
2014-05-07 11:00:00,107.03,108.1,107.0,108.09,185000.0,82.2361,83.0582,82.2131,83.0506,185000.0
2014-05-07 11:30:00,108.07,108.26,107.8,107.88,50000.0,83.0352,83.1812,82.8277,82.8892,50000.0
2014-05-07 12:00:00,107.85,108.0,107.77,107.99,27500.0,82.8662,82.9814,82.8047,82.9737,27500.0
2014-05-07 12:30:00,107.93,108.0,107.85,107.85,24300.0,82.9276,82.9814,82.8662,82.8662,24300.0
2014-05-07 13:00:00,107.88,107.96,107.82,107.91,27500.0,82.8892,82.9507,82.8431,82.9123,27500.0
2014-05-07 13:30:00,107.91,108.0,107.91,107.91,14000.0,82.9123,82.9814,82.9123,82.9123,14000.0
2014-05-07 14:00:00,107.91,108.32,107.83,108.32,33400.0,82.9123,83.2273,82.8508,83.2273,33400.0
2014-05-07 14:30:00,108.33,108.46,108.12,108.42,35100.0,83.235,83.3348,83.0736,83.3041,35100.0
2014-05-07 15:00:00,108.4,108.42,108.23,108.27,94500.0,83.2887,83.3041,83.1581,83.1889,94500.0
2014-05-07 15:30:00,108.25,108.33,108.17,108.3,142500.0,83.1735,83.235,83.112,83.2119,142500.0
2014-05-08 09:30:00,109.74,110.32,109.59,110.3,156500.0,84.3183,84.764,84.2031,84.7486,156500.0
2014-05-08 10:00:00,110.3,110.4,109.87,110.04,122000.0,84.7486,84.8254,84.4182,84.5488,122000.0
2014-05-08 10:30:00,110.05,110.06,109.58,109.73,77900.0,84.5565,84.5642,84.1954,84.3106,77900.0
2014-05-08 11:00:00,109.74,109.9,109.38,109.83,76100.0,84.3183,84.4413,84.0417,84.3875,76100.0
2014-05-08 11:30:00,109.84,110.0,109.4,109.4,95900.0,84.3952,84.5181,84.0571,84.0571,95900.0
2014-05-08 12:00:00,109.41,109.5,109.33,109.42,68800.0,84.0648,84.1339,84.0033,84.0725,68800.0
2014-05-08 12:30:00,109.41,109.48,109.31,109.37,22500.0,84.0648,84.1186,83.9879,84.034,22500.0
2014-05-08 13:00:00,109.39,109.45,109.18,109.41,17900.0,84.0494,84.0955,83.8881,84.0648,17900.0
2014-05-08 13:30:00,109.41,109.52,109.29,109.29,25500.0,84.0648,84.1493,83.9726,83.9726,25500.0
2014-05-08 14:00:00,109.31,109.32,109.14,109.29,26300.0,83.9879,83.9956,83.8573,83.9726,26300.0
2014-05-08 14:30:00,109.29,109.33,109.02,109.11,72300.0,83.9726,84.0033,83.7651,83.8343,72300.0
2014-05-08 15:00:00,109.12,109.12,108.81,109.02,84900.0,83.842,83.842,83.6038,83.7651,84900.0
2014-05-08 15:30:00,109.04,109.33,108.97,109.2,114500.0,83.7805,84.0033,83.7267,83.9034,114500.0
2014-05-09 09:30:00,109.95,109.95,108.8,108.92,118500.0,84.4797,84.4797,83.5961,83.6883,118500.0
2014-05-09 10:00:00,108.93,109.13,108.77,109.03,50500.0,83.696,83.8496,83.573,83.7728,50500.0
2014-05-09 10:30:00,109.02,109.04,108.55,108.55,46300.0,83.7651,83.7805,83.404,83.404,46300.0
2014-05-09 11:00:00,108.55,108.92,108.55,108.88,33000.0,83.404,83.6883,83.404,83.6576,33000.0
2014-05-09 11:30:00,108.87,108.96,108.65,108.65,38900.0,83.6499,83.719,83.4808,83.4808,38900.0
2014-05-09 12:00:00,108.65,108.69,108.56,108.69,22500.0,83.4808,83.5116,83.4117,83.5116,22500.0
2014-05-09 12:30:00,108.65,108.79,108.57,108.74,22900.0,83.4808,83.5884,83.4194,83.55,22900.0
2014-05-09 13:00:00,108.74,108.85,108.66,108.85,29400.0,83.55,83.6345,83.4885,83.6345,29400.0
2014-05-09 13:30:00,108.85,108.94,108.75,108.75,21500.0,83.6345,83.7037,83.5577,83.5577,21500.0
2014-05-09 14:00:00,108.74,108.78,108.61,108.67,30600.0,83.55,83.5807,83.4501,83.4962,30600.0
2014-05-09 14:30:00,108.68,108.79,108.59,108.73,27600.0,83.5039,83.5884,83.4347,83.5423,27600.0
2014-05-09 15:00:00,108.74,108.92,108.74,108.92,32400.0,83.55,83.6883,83.55,83.6883,32400.0
2014-05-09 15:30:00,108.91,109.06,108.89,109.0,96500.0,83.6806,83.7959,83.6652,83.7498,96500.0
2014-05-12 09:30:00,109.79,110.1,109.78,109.83,68000.0,84.3567,84.5949,84.3491,84.3875,68000.0
2014-05-12 10:00:00,109.87,110.01,109.61,109.86,49800.0,84.4182,84.5258,84.2184,84.4105,49800.0
2014-05-12 10:30:00,109.87,109.88,109.59,109.69,68700.0,84.4182,84.4259,84.2031,84.2799,68700.0
2014-05-12 11:00:00,109.67,109.9,109.64,109.86,42400.0,84.2645,84.4413,84.2415,84.4105,42400.0
2014-05-12 11:30:00,109.88,109.96,109.78,109.79,44900.0,84.4259,84.4874,84.3491,84.3567,44900.0
2014-05-12 12:00:00,109.82,109.96,109.81,109.84,15200.0,84.3798,84.4874,84.3721,84.3952,15200.0
2014-05-12 12:30:00,109.82,109.92,109.7,109.81,12500.0,84.3798,84.4566,84.2876,84.3721,12500.0
2014-05-12 13:00:00,109.79,109.92,109.79,109.92,13800.0,84.3567,84.4566,84.3567,84.4566,13800.0
2014-05-12 13:30:00,109.9,110.0,109.76,109.97,22700.0,84.4413,84.5181,84.3337,84.4951,22700.0
2014-05-12 14:00:00,110.0,110.15,109.94,109.94,52100.0,84.5181,84.6334,84.472,84.472,52100.0
2014-05-12 14:30:00,109.97,110.01,109.89,109.98,14600.0,84.4951,84.5258,84.4336,84.5027,14600.0
2014-05-12 15:00:00,109.92,109.98,109.84,109.87,20200.0,84.4566,84.5027,84.3952,84.4182,20200.0
2014-05-12 15:30:00,109.85,110.02,109.83,109.97,81900.0,84.4029,84.5335,84.3875,84.4951,81900.0
2014-05-13 09:30:00,109.63,110.18,109.38,109.53,204500.0,84.2338,84.6564,84.0417,84.157,204500.0
2014-05-13 10:00:00,109.53,109.53,109.3,109.41,55700.0,84.157,84.157,83.9803,84.0648,55700.0
2014-05-13 10:30:00,109.4,109.4,109.05,109.05,32800.0,84.0571,84.0571,83.7882,83.7882,32800.0
2014-05-13 11:00:00,109.04,109.39,108.99,109.29,40100.0,83.7805,84.0494,83.7421,83.9726,40100.0
2014-05-13 11:30:00,109.35,109.52,109.3,109.36,51000.0,84.0187,84.1493,83.9803,84.0264,51000.0
2014-05-13 12:00:00,109.36,109.44,109.3,109.41,32700.0,84.0264,84.0878,83.9803,84.0648,32700.0
2014-05-13 12:30:00,109.41,110.01,109.34,109.94,116100.0,84.0648,84.5258,84.011,84.472,116100.0
2014-05-13 13:00:00,109.93,109.96,109.81,109.9,75800.0,84.4643,84.4874,84.3721,84.4413,75800.0
2014-05-13 13:30:00,109.92,110.03,109.91,110.03,30400.0,84.4566,84.5412,84.449,84.5412,30400.0
2014-05-13 14:00:00,109.99,110.04,109.85,109.92,22500.0,84.5104,84.5488,84.4029,84.4566,22500.0
2014-05-13 14:30:00,109.93,110.06,109.83,110.05,25300.0,84.4643,84.5642,84.3875,84.5565,25300.0
2014-05-13 15:00:00,110.05,110.14,109.83,109.98,80800.0,84.5565,84.6257,84.3875,84.5027,80800.0
2014-05-13 15:30:00,109.98,110.04,109.89,109.95,114300.0,84.5027,84.5488,84.4336,84.4797,114300.0
2014-05-14 09:30:00,109.53,109.72,109.42,109.42,103500.0,84.157,84.303,84.0725,84.0725,103500.0
2014-05-14 10:00:00,109.4,109.69,109.4,109.57,36600.0,84.0571,84.2799,84.0571,84.1877,36600.0
2014-05-14 10:30:00,109.6,109.68,109.49,109.58,60600.0,84.2108,84.2722,84.1262,84.1954,60600.0
2014-05-14 11:00:00,109.59,109.71,109.53,109.62,27100.0,84.2031,84.2953,84.157,84.2261,27100.0
2014-05-14 11:30:00,109.61,109.72,109.49,109.67,20700.0,84.2184,84.303,84.1262,84.2645,20700.0
2014-05-14 12:00:00,109.71,109.75,109.61,109.74,35500.0,84.2953,84.326,84.2184,84.3183,35500.0
2014-05-14 12:30:00,109.77,109.81,109.73,109.76,9200.0,84.3414,84.3721,84.3106,84.3337,9200.0
2014-05-14 13:00:00,109.74,109.75,109.64,109.64,19400.0,84.3183,84.326,84.2415,84.2415,19400.0
2014-05-14 13:30:00,109.65,109.65,109.55,109.56,17000.0,84.2492,84.2492,84.1723,84.18,17000.0
2014-05-14 14:00:00,109.57,109.6,109.52,109.52,16600.0,84.1877,84.2108,84.1493,84.1493,16600.0
2014-05-14 14:30:00,109.52,109.59,109.38,109.41,19600.0,84.1493,84.2031,84.0417,84.0648,19600.0
2014-05-14 15:00:00,109.41,109.41,109.29,109.32,24200.0,84.0648,84.0648,83.9726,83.9956,24200.0
2014-05-14 15:30:00,109.31,109.33,109.11,109.14,76000.0,83.9879,84.0033,83.8343,83.8573,76000.0
2014-05-15 09:30:00,109.29,109.3,108.66,108.93,88900.0,83.9726,83.9803,83.4885,83.696,88900.0
2014-05-15 10:00:00,108.95,108.98,108.47,108.65,94900.0,83.7113,83.7344,83.3425,83.4808,94900.0
2014-05-15 10:30:00,108.69,108.82,108.41,108.68,140800.0,83.5116,83.6115,83.2964,83.5039,140800.0
2014-05-15 11:00:00,108.66,108.84,108.58,108.69,107000.0,83.4885,83.6268,83.4271,83.5116,107000.0
2014-05-15 11:30:00,108.75,108.82,108.4,108.45,46400.0,83.5577,83.6115,83.2887,83.3272,46400.0
2014-05-15 12:00:00,108.44,108.47,108.38,108.4,31400.0,83.3195,83.3425,83.2734,83.2887,31400.0
2014-05-15 12:30:00,108.4,108.42,108.38,108.4,26500.0,83.2887,83.3041,83.2734,83.2887,26500.0
2014-05-15 13:00:00,108.4,108.41,108.28,108.32,30400.0,83.2887,83.2964,83.1965,83.2273,30400.0
2014-05-15 13:30:00,108.32,108.32,108.25,108.27,29700.0,83.2273,83.2273,83.1735,83.1889,29700.0
2014-05-15 14:00:00,108.26,108.27,108.14,108.22,84100.0,83.1812,83.1889,83.089,83.1504,84100.0
2014-05-15 14:30:00,108.19,108.24,108.13,108.23,77900.0,83.1274,83.1658,83.0813,83.1581,77900.0
2014-05-15 15:00:00,108.23,108.31,108.2,108.26,31600.0,83.1581,83.2196,83.1351,83.1812,31600.0
2014-05-15 15:30:00,108.24,108.37,108.21,108.35,123800.0,83.1658,83.2657,83.1428,83.2503,123800.0
2014-05-16 09:30:00,110.63,110.74,109.88,110.29,229900.0,85.0022,85.0867,84.4259,84.7409,229900.0
2014-05-16 10:00:00,110.31,110.37,109.99,110.03,87200.0,84.7563,84.8024,84.5104,84.5412,87200.0
2014-05-16 10:30:00,110.13,110.38,110.06,110.07,124100.0,84.618,84.8101,84.5642,84.5719,124100.0
2014-05-16 11:00:00,110.07,110.14,109.86,109.86,75400.0,84.5719,84.6257,84.4105,84.4105,75400.0
2014-05-16 11:30:00,109.89,110.5,109.88,110.48,53700.0,84.4336,84.9023,84.4259,84.8869,53700.0
2014-05-16 12:00:00,110.49,110.66,110.49,110.59,30500.0,84.8946,85.0252,84.8946,84.9714,30500.0
2014-05-16 12:30:00,110.61,110.68,110.5,110.59,45600.0,84.9868,85.0406,84.9023,84.9714,45600.0
2014-05-16 13:00:00,110.63,110.7,110.32,110.6,72200.0,85.0022,85.0559,84.764,84.9791,72200.0
2014-05-16 13:30:00,110.59,110.7,110.47,110.49,48600.0,84.9714,85.0559,84.8792,84.8946,48600.0
2014-05-16 14:00:00,110.5,110.62,110.44,110.62,72400.0,84.9023,84.9945,84.8562,84.9945,72400.0
2014-05-16 14:30:00,110.62,110.9,110.56,110.79,39800.0,84.9945,85.2096,84.9484,85.1251,39800.0
2014-05-16 15:00:00,110.79,110.85,110.67,110.68,45800.0,85.1251,85.1712,85.0329,85.0406,45800.0
2014-05-16 15:30:00,110.68,110.86,110.68,110.85,137900.0,85.0406,85.1789,85.0406,85.1712,137900.0
2014-05-19 09:30:00,110.41,110.51,110.28,110.47,89600.0,84.8331,84.91,84.7332,84.8792,89600.0
2014-05-19 10:00:00,110.48,110.5,109.95,110.13,175600.0,84.8869,84.9023,84.4797,84.618,175600.0
2014-05-19 10:30:00,110.14,110.15,109.73,109.86,96300.0,84.6257,84.6334,84.3106,84.4105,96300.0
2014-05-19 11:00:00,109.83,109.93,109.73,109.79,96500.0,84.3875,84.4643,84.3106,84.3567,96500.0
2014-05-19 11:30:00,109.82,109.96,109.75,109.96,30400.0,84.3798,84.4874,84.326,84.4874,30400.0
2014-05-19 12:00:00,109.94,110.04,109.91,109.91,34200.0,84.472,84.5488,84.449,84.449,34200.0
2014-05-19 12:30:00,109.91,109.96,109.78,109.88,12600.0,84.449,84.4874,84.3491,84.4259,12600.0
2014-05-19 13:00:00,109.89,109.98,109.77,109.9,18600.0,84.4336,84.5027,84.3414,84.4413,18600.0
2014-05-19 13:30:00,109.9,110.06,109.89,110.0,20500.0,84.4413,84.5642,84.4336,84.5181,20500.0
2014-05-19 14:00:00,110.0,110.12,109.96,110.07,28600.0,84.5181,84.6103,84.4874,84.5719,28600.0
2014-05-19 14:30:00,110.09,110.18,110.09,110.11,23800.0,84.5873,84.6564,84.5873,84.6026,23800.0
2014-05-19 15:00:00,110.11,110.22,110.05,110.22,28200.0,84.6026,84.6871,84.5565,84.6871,28200.0
2014-05-19 15:30:00,110.21,110.29,110.15,110.24,90000.0,84.6795,84.7409,84.6334,84.7025,90000.0
2014-05-20 09:30:00,109.85,110.08,109.76,109.95,90000.0,84.4029,84.5796,84.3337,84.4797,90000.0
2014-05-20 10:00:00,109.96,110.2,109.93,110.2,41300.0,84.4874,84.6718,84.4643,84.6718,41300.0
2014-05-20 10:30:00,110.22,110.37,110.06,110.23,42600.0,84.6871,84.8024,84.5642,84.6948,42600.0
2014-05-20 11:00:00,110.22,110.24,109.96,110.06,31700.0,84.6871,84.7025,84.4874,84.5642,31700.0
2014-05-20 11:30:00,110.08,110.34,110.08,110.28,31000.0,84.5796,84.7793,84.5796,84.7332,31000.0
2014-05-20 12:00:00,110.27,110.3,110.07,110.15,50200.0,84.7256,84.7486,84.5719,84.6334,50200.0
2014-05-20 12:30:00,110.16,110.28,110.07,110.18,53300.0,84.641,84.7332,84.5719,84.6564,53300.0
2014-05-20 13:00:00,110.2,110.22,110.1,110.16,60000.0,84.6718,84.6871,84.5949,84.641,60000.0
2014-05-20 13:30:00,110.19,110.25,109.9,109.91,47900.0,84.6641,84.7102,84.4413,84.449,47900.0
2014-05-20 14:00:00,109.92,110.21,109.91,110.15,39100.0,84.4566,84.6795,84.449,84.6334,39100.0
2014-05-20 14:30:00,110.16,110.2,109.98,110.13,40800.0,84.641,84.6718,84.5027,84.618,40800.0
2014-05-20 15:00:00,110.11,110.28,110.07,110.16,62900.0,84.6026,84.7332,84.5719,84.641,62900.0
2014-05-20 15:30:00,110.16,110.43,110.15,110.22,94900.0,84.641,84.8485,84.6334,84.6871,94900.0
2014-05-21 09:30:00,109.68,110.2,109.62,109.95,78300.0,84.2722,84.6718,84.2261,84.4797,78300.0
2014-05-21 10:00:00,109.92,110.07,109.69,109.75,33100.0,84.4566,84.5719,84.2799,84.326,33100.0
2014-05-21 10:30:00,109.75,110.09,109.72,109.95,36400.0,84.326,84.5873,84.303,84.4797,36400.0
2014-05-21 11:00:00,109.93,110.05,109.8,109.97,62300.0,84.4643,84.5565,84.3644,84.4951,62300.0
2014-05-21 11:30:00,109.99,110.56,109.99,110.53,39400.0,84.5104,84.9484,84.5104,84.9253,39400.0
2014-05-21 12:00:00,110.54,110.65,110.51,110.61,19500.0,84.933,85.0175,84.91,84.9868,19500.0
2014-05-21 12:30:00,110.64,110.67,110.51,110.52,8200.0,85.0098,85.0329,84.91,84.9176,8200.0
2014-05-21 13:00:00,110.54,110.54,110.46,110.49,7600.0,84.933,84.933,84.8715,84.8946,7600.0
2014-05-21 13:30:00,110.51,110.54,110.44,110.46,16500.0,84.91,84.933,84.8562,84.8715,16500.0
2014-05-21 14:00:00,110.49,110.61,110.42,110.47,17300.0,84.8946,84.9868,84.8408,84.8792,17300.0
2014-05-21 14:30:00,110.47,110.59,110.43,110.57,20800.0,84.8792,84.9714,84.8485,84.9561,20800.0
2014-05-21 15:00:00,110.57,110.78,110.49,110.71,37500.0,84.9561,85.1174,84.8946,85.0636,37500.0
2014-05-21 15:30:00,110.73,110.77,110.61,110.73,70200.0,85.079,85.1097,84.9868,85.079,70200.0
2014-05-22 09:30:00,110.59,110.72,110.27,110.53,106100.0,84.9714,85.0713,84.7256,84.9253,106100.0
2014-05-22 10:00:00,110.53,110.67,110.5,110.55,48600.0,84.9253,85.0329,84.9023,84.9407,48600.0
2014-05-22 10:30:00,110.54,110.64,110.45,110.56,32600.0,84.933,85.0098,84.8639,84.9484,32600.0
2014-05-22 11:00:00,110.52,110.82,110.42,110.75,37400.0,84.9176,85.1481,84.8408,85.0944,37400.0
2014-05-22 11:30:00,110.74,110.78,110.65,110.73,16600.0,85.0867,85.1174,85.0175,85.079,16600.0
2014-05-22 12:00:00,110.78,110.79,110.54,110.54,13000.0,85.1174,85.1251,84.933,84.933,13000.0
2014-05-22 12:30:00,110.53,110.56,110.37,110.37,21300.0,84.9253,84.9484,84.8024,84.8024,21300.0
2014-05-22 13:00:00,110.38,110.39,110.23,110.26,31800.0,84.8101,84.8178,84.6948,84.7179,31800.0
2014-05-22 13:30:00,110.26,110.29,110.03,110.23,70300.0,84.7179,84.7409,84.5412,84.6948,70300.0
2014-05-22 14:00:00,110.21,110.29,110.19,110.29,17300.0,84.6795,84.7409,84.6641,84.7409,17300.0
2014-05-22 14:30:00,110.3,110.47,110.3,110.44,15100.0,84.7486,84.8792,84.7486,84.8562,15100.0
2014-05-22 15:00:00,110.46,110.47,110.36,110.43,12100.0,84.8715,84.8792,84.7947,84.8485,12100.0
2014-05-22 15:30:00,110.42,110.51,110.37,110.5,36500.0,84.8408,84.91,84.8024,84.9023,36500.0
2014-05-23 09:30:00,109.22,109.39,109.09,109.38,140500.0,83.9188,84.0494,83.8189,84.0417,140500.0
2014-05-23 10:00:00,109.38,109.48,109.29,109.48,59800.0,84.0417,84.1186,83.9726,84.1186,59800.0
2014-05-23 10:30:00,109.49,109.62,109.36,109.61,18700.0,84.1262,84.2261,84.0264,84.2184,18700.0
2014-05-23 11:00:00,109.62,110.03,109.61,110.03,76200.0,84.2261,84.5412,84.2184,84.5412,76200.0
2014-05-23 11:30:00,110.0,110.18,109.99,110.07,16800.0,84.5181,84.6564,84.5104,84.5719,16800.0
2014-05-23 12:00:00,110.08,110.2,110.06,110.15,13600.0,84.5796,84.6718,84.5642,84.6334,13600.0
2014-05-23 12:30:00,110.14,110.2,109.91,109.91,9500.0,84.6257,84.6718,84.449,84.449,9500.0
2014-05-23 13:00:00,109.95,110.11,109.94,110.05,11900.0,84.4797,84.6026,84.472,84.5565,11900.0
2014-05-23 13:30:00,110.06,110.08,110.0,110.03,10300.0,84.5642,84.5796,84.5181,84.5412,10300.0
2014-05-23 14:00:00,110.01,110.05,109.94,110.04,11800.0,84.5258,84.5565,84.472,84.5488,11800.0
2014-05-23 14:30:00,110.04,110.1,110.0,110.02,15300.0,84.5488,84.5949,84.5181,84.5335,15300.0
2014-05-23 15:00:00,110.01,110.1,110.01,110.08,10900.0,84.5258,84.5949,84.5258,84.5796,10900.0
2014-05-23 15:30:00,110.09,110.17,110.05,110.05,48300.0,84.5873,84.6487,84.5565,84.5565,48300.0
2014-05-27 09:30:00,110.66,111.29,110.64,111.29,106100.0,85.0252,85.5093,85.0098,85.5093,106100.0
2014-05-27 10:00:00,111.26,111.31,110.73,110.79,52200.0,85.4862,85.5246,85.079,85.1251,52200.0
2014-05-27 10:30:00,110.78,110.78,110.52,110.53,42800.0,85.1174,85.1174,84.9176,84.9253,42800.0
2014-05-27 11:00:00,110.53,110.83,110.53,110.64,29100.0,84.9253,85.1558,84.9253,85.0098,29100.0
2014-05-27 11:30:00,110.65,110.76,110.57,110.65,15900.0,85.0175,85.102,84.9561,85.0175,15900.0
2014-05-27 12:00:00,110.67,110.69,110.54,110.65,20500.0,85.0329,85.0483,84.933,85.0175,20500.0
2014-05-27 12:30:00,110.67,110.78,110.52,110.53,29600.0,85.0329,85.1174,84.9176,84.9253,29600.0
2014-05-27 13:00:00,110.53,110.75,110.53,110.71,35700.0,84.9253,85.0944,84.9253,85.0636,35700.0
2014-05-27 13:30:00,110.72,110.86,110.67,110.8,43700.0,85.0713,85.1789,85.0329,85.1328,43700.0
2014-05-27 14:00:00,110.77,110.99,110.74,110.94,69200.0,85.1097,85.2788,85.0867,85.2403,69200.0
2014-05-27 14:30:00,110.95,111.06,110.95,111.04,41100.0,85.248,85.3325,85.248,85.3172,41100.0
2014-05-27 15:00:00,111.05,111.06,110.91,110.92,49100.0,85.3249,85.3325,85.2173,85.225,49100.0
2014-05-27 15:30:00,110.91,111.11,110.9,110.97,115300.0,85.2173,85.371,85.2096,85.2634,115300.0
2014-05-28 09:30:00,109.18,109.75,109.18,109.43,245700.0,83.8881,84.326,83.8881,84.0801,245700.0
2014-05-28 10:00:00,109.42,109.7,109.25,109.68,110200.0,84.0725,84.2876,83.9418,84.2722,110200.0
2014-05-28 10:30:00,109.69,109.82,109.52,109.77,90400.0,84.2799,84.3798,84.1493,84.3414,90400.0
2014-05-28 11:00:00,109.79,109.93,109.74,109.88,70600.0,84.3567,84.4643,84.3183,84.4259,70600.0
2014-05-28 11:30:00,109.91,110.29,109.91,110.26,41100.0,84.449,84.7409,84.449,84.7179,41100.0
2014-05-28 12:00:00,110.26,110.37,110.07,110.16,43300.0,84.7179,84.8024,84.5719,84.641,43300.0
2014-05-28 12:30:00,110.14,110.4,110.09,110.29,60100.0,84.6257,84.8254,84.5873,84.7409,60100.0
2014-05-28 13:00:00,110.29,110.4,110.2,110.37,83800.0,84.7409,84.8254,84.6718,84.8024,83800.0
2014-05-28 13:30:00,110.35,110.45,110.25,110.34,29300.0,84.787,84.8639,84.7102,84.7793,29300.0
2014-05-28 14:00:00,110.36,110.48,110.3,110.35,51000.0,84.7947,84.8869,84.7486,84.787,51000.0
2014-05-28 14:30:00,110.33,110.39,110.24,110.29,29800.0,84.7717,84.8178,84.7025,84.7409,29800.0
2014-05-28 15:00:00,110.29,110.33,110.15,110.18,75300.0,84.7409,84.7717,84.6334,84.6564,75300.0
2014-05-28 15:30:00,110.18,110.25,109.93,109.95,176000.0,84.6564,84.7102,84.4643,84.4797,176000.0
2014-05-29 09:30:00,109.77,109.94,109.55,109.79,161500.0,84.3414,84.472,84.1723,84.3567,161500.0
2014-05-29 10:00:00,109.81,109.9,109.59,109.64,73200.0,84.3721,84.4413,84.2031,84.2415,73200.0
2014-05-29 10:30:00,109.65,109.86,109.62,109.7,52600.0,84.2492,84.4105,84.2261,84.2876,52600.0
2014-05-29 11:00:00,109.69,109.89,109.63,109.7,41800.0,84.2799,84.4336,84.2338,84.2876,41800.0
2014-05-29 11:30:00,109.74,109.98,109.74,109.97,23000.0,84.3183,84.5027,84.3183,84.4951,23000.0
2014-05-29 12:00:00,109.97,110.03,109.89,110.02,23300.0,84.4951,84.5412,84.4336,84.5335,23300.0
2014-05-29 12:30:00,110.0,110.19,109.93,110.18,59100.0,84.5181,84.6641,84.4643,84.6564,59100.0
2014-05-29 13:00:00,110.17,110.18,110.02,110.06,16400.0,84.6487,84.6564,84.5335,84.5642,16400.0
2014-05-29 13:30:00,110.06,110.12,109.97,110.03,14200.0,84.5642,84.6103,84.4951,84.5412,14200.0
2014-05-29 14:00:00,110.02,110.15,110.01,110.1,27200.0,84.5335,84.6334,84.5258,84.5949,27200.0
2014-05-29 14:30:00,110.11,110.26,109.97,110.18,84100.0,84.6026,84.7179,84.4951,84.6564,84100.0
2014-05-29 15:00:00,110.18,110.18,110.1,110.11,72200.0,84.6564,84.6564,84.5949,84.6026,72200.0
2014-05-29 15:30:00,110.12,110.16,109.99,110.04,171600.0,84.6103,84.641,84.5104,84.5488,171600.0
2014-05-30 09:30:00,109.96,110.01,109.76,109.77,84700.0,84.4874,84.5258,84.3337,84.3414,84700.0
2014-05-30 10:00:00,109.79,110.0,109.76,109.82,72600.0,84.3567,84.5181,84.3337,84.3798,72600.0
2014-05-30 10:30:00,109.82,110.08,109.81,109.99,53300.0,84.3798,84.5796,84.3721,84.5104,53300.0
2014-05-30 11:00:00,109.99,110.14,109.78,109.85,49700.0,84.5104,84.6257,84.3491,84.4029,49700.0
2014-05-30 11:30:00,109.86,109.98,109.68,109.73,19400.0,84.4105,84.5027,84.2722,84.3106,19400.0
2014-05-30 12:00:00,109.73,110.0,109.73,109.96,23500.0,84.3106,84.5181,84.3106,84.4874,23500.0
2014-05-30 12:30:00,109.98,110.0,109.77,109.77,23200.0,84.5027,84.5181,84.3414,84.3414,23200.0
2014-05-30 13:00:00,109.78,109.89,109.75,109.83,29000.0,84.3491,84.4336,84.326,84.3875,29000.0
2014-05-30 13:30:00,109.82,109.88,109.7,109.88,46200.0,84.3798,84.4259,84.2876,84.4259,46200.0
2014-05-30 14:00:00,109.89,110.0,109.86,110.0,22500.0,84.4336,84.5181,84.4105,84.5181,22500.0
2014-05-30 14:30:00,110.01,110.05,109.91,109.98,30600.0,84.5258,84.5565,84.449,84.5027,30600.0
2014-05-30 15:00:00,109.96,109.96,109.8,109.92,43600.0,84.4874,84.4874,84.3644,84.4566,43600.0
2014-05-30 15:30:00,109.9,110.03,109.73,109.95,164900.0,84.4413,84.5412,84.3106,84.4797,164900.0
2014-06-02 09:30:00,109.55,109.65,109.23,109.25,97500.0,84.1723,84.2492,83.9265,83.9418,97500.0
2014-06-02 10:00:00,109.27,109.73,109.21,109.7,38400.0,83.9572,84.3106,83.9111,84.2876,38400.0
2014-06-02 10:30:00,109.67,109.74,109.44,109.48,44500.0,84.2645,84.3183,84.0878,84.1186,44500.0
2014-06-02 11:00:00,109.51,109.7,109.47,109.6,27200.0,84.1416,84.2876,84.1109,84.2108,27200.0
2014-06-02 11:30:00,109.68,109.9,109.57,109.65,151800.0,84.2722,84.4413,84.1877,84.2492,151800.0
2014-06-02 12:00:00,109.72,109.89,109.68,109.75,11100.0,84.303,84.4336,84.2722,84.326,11100.0
2014-06-02 12:30:00,109.75,109.79,109.39,109.5,58500.0,84.326,84.3567,84.0494,84.1339,58500.0
2014-06-02 13:00:00,109.47,109.75,109.47,109.69,37600.0,84.1109,84.326,84.1109,84.2799,37600.0
2014-06-02 13:30:00,109.72,109.88,109.71,109.85,13400.0,84.303,84.4259,84.2953,84.4029,13400.0
2014-06-02 14:00:00,109.85,109.88,109.68,109.79,16300.0,84.4029,84.4259,84.2722,84.3567,16300.0
2014-06-02 14:30:00,109.78,109.8,109.51,109.55,26700.0,84.3491,84.3644,84.1416,84.1723,26700.0
2014-06-02 15:00:00,109.56,109.67,109.49,109.64,67200.0,84.18,84.2645,84.1262,84.2415,67200.0
2014-06-02 15:30:00,109.64,109.73,109.57,109.65,72700.0,84.2415,84.3106,84.1877,84.2492,72700.0
2014-06-03 09:30:00,109.86,109.91,109.75,109.86,52000.0,84.4105,84.449,84.326,84.4105,52000.0
2014-06-03 10:00:00,109.87,109.9,109.71,109.76,29800.0,84.4182,84.4413,84.2953,84.3337,29800.0
2014-06-03 10:30:00,109.79,109.82,109.58,109.82,20700.0,84.3567,84.3798,84.1954,84.3798,20700.0
2014-06-03 11:00:00,109.79,109.91,109.66,109.7,90500.0,84.3567,84.449,84.2569,84.2876,90500.0
2014-06-03 11:30:00,109.69,110.02,109.63,110.02,18100.0,84.2799,84.5335,84.2338,84.5335,18100.0
2014-06-03 12:00:00,110.01,110.13,109.99,110.04,13400.0,84.5258,84.618,84.5104,84.5488,13400.0
2014-06-03 12:30:00,110.03,110.05,109.98,109.99,6700.0,84.5412,84.5565,84.5027,84.5104,6700.0
2014-06-03 13:00:00,110.01,110.05,109.85,109.9,12000.0,84.5258,84.5565,84.4029,84.4413,12000.0
2014-06-03 13:30:00,109.89,109.99,109.84,109.93,9500.0,84.4336,84.5104,84.3952,84.4643,9500.0
2014-06-03 14:00:00,109.92,110.06,109.9,109.94,10700.0,84.4566,84.5642,84.4413,84.472,10700.0
2014-06-03 14:30:00,109.98,110.0,109.89,109.9,14900.0,84.5027,84.5181,84.4336,84.4413,14900.0
2014-06-03 15:00:00,109.92,109.93,109.84,109.93,18100.0,84.4566,84.4643,84.3952,84.4643,18100.0
2014-06-03 15:30:00,109.94,109.95,109.85,109.91,39400.0,84.472,84.4797,84.4029,84.449,39400.0
2014-06-04 09:30:00,110.79,110.8,110.5,110.67,124800.0,85.1251,85.1328,84.9023,85.0329,124800.0
2014-06-04 10:00:00,110.63,110.64,110.29,110.29,90700.0,85.0022,85.0098,84.7409,84.7409,90700.0
2014-06-04 10:30:00,110.28,110.37,110.16,110.23,22100.0,84.7332,84.8024,84.641,84.6948,22100.0
2014-06-04 11:00:00,110.23,110.23,109.89,109.99,57800.0,84.6948,84.6948,84.4336,84.5104,57800.0
2014-06-04 11:30:00,109.97,110.02,109.71,109.8,73700.0,84.4951,84.5335,84.2953,84.3644,73700.0
2014-06-04 12:00:00,109.82,110.09,109.79,110.06,35200.0,84.3798,84.5873,84.3567,84.5642,35200.0
2014-06-04 12:30:00,110.06,110.11,110.02,110.05,16100.0,84.5642,84.6026,84.5335,84.5565,16100.0
2014-06-04 13:00:00,110.07,110.17,110.06,110.09,13900.0,84.5719,84.6487,84.5642,84.5873,13900.0
2014-06-04 13:30:00,110.08,110.15,110.05,110.14,24100.0,84.5796,84.6334,84.5565,84.6257,24100.0
2014-06-04 14:00:00,110.16,110.17,110.08,110.13,23600.0,84.641,84.6487,84.5796,84.618,23600.0
2014-06-04 14:30:00,110.13,110.18,110.08,110.18,18800.0,84.618,84.6564,84.5796,84.6564,18800.0
2014-06-04 15:00:00,110.16,110.22,110.11,110.15,24700.0,84.641,84.6871,84.6026,84.6334,24700.0
2014-06-04 15:30:00,110.15,110.19,110.09,110.15,95100.0,84.6334,84.6641,84.5873,84.6334,95100.0
2014-06-05 09:30:00,110.15,110.69,110.15,110.34,162500.0,84.6334,85.0483,84.6334,84.7793,162500.0
2014-06-05 10:00:00,110.31,110.31,110.07,110.12,48900.0,84.7563,84.7563,84.5719,84.6103,48900.0
2014-06-05 10:30:00,110.16,110.28,109.87,110.23,51900.0,84.641,84.7332,84.4182,84.6948,51900.0
2014-06-05 11:00:00,110.25,110.47,110.18,110.26,48100.0,84.7102,84.8792,84.6564,84.7179,48100.0
2014-06-05 11:30:00,110.24,110.26,109.96,110.14,41700.0,84.7025,84.7179,84.4874,84.6257,41700.0
2014-06-05 12:00:00,110.19,110.26,110.12,110.15,13600.0,84.6641,84.7179,84.6103,84.6334,13600.0
2014-06-05 12:30:00,110.2,110.29,110.14,110.27,15400.0,84.6718,84.7409,84.6257,84.7256,15400.0
2014-06-05 13:00:00,110.27,110.36,110.18,110.32,16800.0,84.7256,84.7947,84.6564,84.764,16800.0
2014-06-05 13:30:00,110.32,110.34,110.19,110.29,12900.0,84.764,84.7793,84.6641,84.7409,12900.0
2014-06-05 14:00:00,110.28,110.37,110.24,110.31,28500.0,84.7332,84.8024,84.7025,84.7563,28500.0
2014-06-05 14:30:00,110.32,110.41,110.28,110.41,27100.0,84.764,84.8331,84.7332,84.8331,27100.0
2014-06-05 15:00:00,110.41,110.42,110.29,110.29,21600.0,84.8331,84.8408,84.7409,84.7409,21600.0
2014-06-05 15:30:00,110.29,110.45,110.21,110.39,62500.0,84.7409,84.8639,84.6795,84.8178,62500.0
2014-06-06 09:30:00,110.69,110.85,110.47,110.73,195400.0,85.0483,85.1712,84.8792,85.079,195400.0
2014-06-06 10:00:00,110.73,110.9,110.63,110.9,52700.0,85.079,85.2096,85.0022,85.2096,52700.0
2014-06-06 10:30:00,110.9,111.02,110.68,110.73,73800.0,85.2096,85.3018,85.0406,85.079,73800.0
2014-06-06 11:00:00,110.7,110.76,110.41,110.41,37700.0,85.0559,85.102,84.8331,84.8331,37700.0
2014-06-06 11:30:00,110.38,110.6,110.38,110.45,23500.0,84.8101,84.9791,84.8101,84.8639,23500.0
2014-06-06 12:00:00,110.44,110.53,110.44,110.53,20400.0,84.8562,84.9253,84.8562,84.9253,20400.0
2014-06-06 12:30:00,110.54,110.69,110.51,110.62,20800.0,84.933,85.0483,84.91,84.9945,20800.0
2014-06-06 13:00:00,110.62,110.81,110.58,110.79,26600.0,84.9945,85.1405,84.9637,85.1251,26600.0
2014-06-06 13:30:00,110.77,111.03,110.7,110.99,54100.0,85.1097,85.3095,85.0559,85.2788,54100.0
2014-06-06 14:00:00,110.99,111.01,110.86,110.93,27000.0,85.2788,85.2941,85.1789,85.2327,27000.0
2014-06-06 14:30:00,110.91,110.92,110.8,110.89,31100.0,85.2173,85.225,85.1328,85.2019,31100.0
2014-06-06 15:00:00,110.87,111.12,110.85,111.08,53700.0,85.1866,85.3787,85.1712,85.3479,53700.0
2014-06-06 15:30:00,111.12,111.17,110.99,111.1,110900.0,85.3787,85.4171,85.2788,85.3633,110900.0
2014-06-09 09:30:00,110.02,110.3,109.9,110.0,159900.0,84.5335,84.7486,84.4413,84.5181,159900.0
2014-06-09 10:00:00,109.98,110.18,109.96,110.06,55500.0,84.5027,84.6564,84.4874,84.5642,55500.0
2014-06-09 10:30:00,110.05,110.17,110.01,110.13,51200.0,84.5565,84.6487,84.5258,84.618,51200.0
2014-06-09 11:00:00,110.14,110.66,110.08,110.64,83600.0,84.6257,85.0252,84.5796,85.0098,83600.0
2014-06-09 11:30:00,110.64,111.0,110.6,110.79,49400.0,85.0098,85.2864,84.9791,85.1251,49400.0
2014-06-09 12:00:00,110.75,110.84,110.74,110.8,27100.0,85.0944,85.1635,85.0867,85.1328,27100.0
2014-06-09 12:30:00,110.79,110.9,110.79,110.89,47500.0,85.1251,85.2096,85.1251,85.2019,47500.0
2014-06-09 13:00:00,110.88,111.03,110.84,110.87,33500.0,85.1942,85.3095,85.1635,85.1866,33500.0
2014-06-09 13:30:00,110.85,110.95,110.82,110.92,26000.0,85.1712,85.248,85.1481,85.225,26000.0
2014-06-09 14:00:00,110.91,110.92,110.74,110.78,43100.0,85.2173,85.225,85.0867,85.1174,43100.0
2014-06-09 14:30:00,110.78,110.88,110.76,110.85,37800.0,85.1174,85.1942,85.102,85.1712,37800.0
2014-06-09 15:00:00,110.84,111.01,110.84,111.0,31700.0,85.1635,85.2941,85.1635,85.2864,31700.0
2014-06-09 15:30:00,110.99,111.0,110.86,110.93,88300.0,85.2788,85.2864,85.1789,85.2327,88300.0
2014-06-10 09:30:00,112.23,112.58,112.09,112.48,275100.0,86.2315,86.5004,86.1239,86.4236,275100.0
2014-06-10 10:00:00,112.48,112.6,112.44,112.46,235300.0,86.4236,86.5158,86.3929,86.4082,235300.0
2014-06-10 10:30:00,112.46,112.66,112.43,112.59,167200.0,86.4082,86.5619,86.3852,86.5081,167200.0
2014-06-10 11:00:00,112.58,112.89,112.53,112.68,388300.0,86.5004,86.7386,86.462,86.5773,388300.0
2014-06-10 11:30:00,112.66,113.07,112.63,113.07,143800.0,86.5619,86.8769,86.5389,86.8769,143800.0
2014-06-10 12:00:00,113.07,113.79,113.07,113.78,100300.0,86.8769,87.4301,86.8769,87.4225,100300.0
2014-06-10 12:30:00,113.77,114.1,113.73,114.0,164000.0,87.4148,87.6683,87.384,87.5915,164000.0
2014-06-10 13:00:00,114.0,114.19,113.86,114.09,117300.0,87.5915,87.7375,87.4839,87.6606,117300.0
2014-06-10 13:30:00,114.07,114.23,113.98,114.03,91300.0,87.6453,87.7682,87.5761,87.6145,91300.0
2014-06-10 14:00:00,114.04,114.19,113.97,114.01,102900.0,87.6222,87.7375,87.5684,87.5992,102900.0
2014-06-10 14:30:00,114.03,114.12,113.98,114.03,111700.0,87.6145,87.6837,87.5761,87.6145,111700.0
2014-06-10 15:00:00,114.04,114.15,113.98,114.06,70900.0,87.6222,87.7067,87.5761,87.6376,70900.0
2014-06-10 15:30:00,114.08,114.1,113.97,114.07,258400.0,87.653,87.6683,87.5684,87.6453,258400.0
2014-06-11 09:30:00,113.02,113.07,112.89,112.96,188600.0,86.8385,86.8769,86.7386,86.7924,188600.0
2014-06-11 10:00:00,112.97,113.17,112.74,112.81,71600.0,86.8001,86.9538,86.6234,86.6772,71600.0
2014-06-11 10:30:00,112.83,113.0,112.68,112.68,96100.0,86.6925,86.8231,86.5773,86.5773,96100.0
2014-06-11 11:00:00,112.69,112.9,112.65,112.81,133800.0,86.585,86.7463,86.5542,86.6772,133800.0
2014-06-11 11:30:00,112.84,112.97,112.7,112.83,78300.0,86.7002,86.8001,86.5926,86.6925,78300.0
2014-06-11 12:00:00,112.84,112.95,112.77,112.79,45700.0,86.7002,86.7847,86.6464,86.6618,45700.0
2014-06-11 12:30:00,112.79,112.84,112.61,112.63,28600.0,86.6618,86.7002,86.5235,86.5389,28600.0
2014-06-11 13:00:00,112.64,112.67,112.34,112.35,40900.0,86.5465,86.5696,86.316,86.3237,40900.0
2014-06-11 13:30:00,112.36,112.41,112.24,112.27,23900.0,86.3314,86.3698,86.2392,86.2622,23900.0
2014-06-11 14:00:00,112.26,112.38,112.24,112.36,30100.0,86.2546,86.3468,86.2392,86.3314,30100.0
2014-06-11 14:30:00,112.36,112.45,112.3,112.39,28700.0,86.3314,86.4006,86.2853,86.3545,28700.0
2014-06-11 15:00:00,112.4,112.55,112.36,112.55,52000.0,86.3621,86.4774,86.3314,86.4774,52000.0
2014-06-11 15:30:00,112.57,112.95,112.48,112.92,315200.0,86.4928,86.7847,86.4236,86.7617,315200.0
2014-06-12 09:30:00,111.76,112.39,111.73,112.38,183600.0,85.8704,86.3545,85.8473,86.3468,183600.0
2014-06-12 10:00:00,112.4,112.53,111.9,111.95,134100.0,86.3621,86.462,85.978,86.0164,134100.0
2014-06-12 10:30:00,111.93,112.09,111.73,112.03,74700.0,86.001,86.1239,85.8473,86.0778,74700.0
2014-06-12 11:00:00,112.02,112.56,111.98,112.52,49700.0,86.0702,86.4851,86.0394,86.4543,49700.0
2014-06-12 11:30:00,112.53,112.56,112.29,112.32,28000.0,86.462,86.4851,86.2776,86.3007,28000.0
2014-06-12 12:00:00,112.31,112.34,112.12,112.14,32400.0,86.293,86.316,86.147,86.1624,32400.0
2014-06-12 12:30:00,112.14,112.15,111.95,112.07,68000.0,86.1624,86.17,86.0164,86.1086,68000.0
2014-06-12 13:00:00,112.07,112.22,112.04,112.17,18500.0,86.1086,86.2238,86.0855,86.1854,18500.0
2014-06-12 13:30:00,112.15,112.15,111.82,111.87,26900.0,86.17,86.17,85.9165,85.9549,26900.0
2014-06-12 14:00:00,111.87,111.87,111.53,111.71,116000.0,85.9549,85.9549,85.6937,85.832,116000.0
2014-06-12 14:30:00,111.7,111.76,111.65,111.7,48800.0,85.8243,85.8704,85.7859,85.8243,48800.0
2014-06-12 15:00:00,111.7,111.87,111.69,111.8,62800.0,85.8243,85.9549,85.8166,85.9011,62800.0
2014-06-12 15:30:00,111.8,111.9,111.7,111.84,93100.0,85.9011,85.978,85.8243,85.9319,93100.0
2014-06-13 09:30:00,111.17,111.42,111.14,111.34,100400.0,85.4171,85.6092,85.394,85.5477,100400.0
2014-06-13 10:00:00,111.34,111.37,111.09,111.16,70200.0,85.5477,85.5707,85.3556,85.4094,70200.0
2014-06-13 10:30:00,111.17,111.25,111.07,111.12,49200.0,85.4171,85.4785,85.3402,85.3787,49200.0
2014-06-13 11:00:00,111.12,111.29,111.01,111.27,39700.0,85.3787,85.5093,85.2941,85.4939,39700.0
2014-06-13 11:30:00,111.25,111.44,111.25,111.4,43200.0,85.4785,85.6245,85.4785,85.5938,43200.0
2014-06-13 12:00:00,111.39,111.47,111.25,111.33,23100.0,85.5861,85.6476,85.4785,85.54,23100.0
2014-06-13 12:30:00,111.35,111.41,111.08,111.09,24600.0,85.5554,85.6015,85.3479,85.3556,24600.0
2014-06-13 13:00:00,111.1,111.13,111.02,111.04,42800.0,85.3633,85.3863,85.3018,85.3172,42800.0
2014-06-13 13:30:00,111.03,111.09,110.97,111.02,22400.0,85.3095,85.3556,85.2634,85.3018,22400.0
2014-06-13 14:00:00,111.02,111.08,111.0,111.05,19500.0,85.3018,85.3479,85.2864,85.3249,19500.0
2014-06-13 14:30:00,111.04,111.15,110.97,111.15,29500.0,85.3172,85.4017,85.2634,85.4017,29500.0
2014-06-13 15:00:00,111.14,111.33,111.05,111.07,97000.0,85.394,85.54,85.3249,85.3402,97000.0
2014-06-13 15:30:00,111.06,111.13,110.93,111.11,108600.0,85.3325,85.3863,85.2327,85.371,108600.0
2014-06-16 09:30:00,111.51,111.67,111.3,111.54,56000.0,85.6783,85.8012,85.517,85.7014,56000.0
2014-06-16 10:00:00,111.52,111.85,111.52,111.8,55500.0,85.686,85.9395,85.686,85.9011,55500.0
2014-06-16 10:30:00,111.82,111.93,111.38,111.42,35700.0,85.9165,86.001,85.5784,85.6092,35700.0
2014-06-16 11:00:00,111.39,111.43,110.97,111.26,67300.0,85.5861,85.6168,85.2634,85.4862,67300.0
2014-06-16 11:30:00,111.23,111.29,111.02,111.07,31700.0,85.4632,85.5093,85.3018,85.3402,31700.0
2014-06-16 12:00:00,111.04,111.08,111.0,111.02,13200.0,85.3172,85.3479,85.2864,85.3018,13200.0
2014-06-16 12:30:00,111.04,111.04,110.97,110.97,8100.0,85.3172,85.3172,85.2634,85.2634,8100.0
2014-06-16 13:00:00,111.0,111.07,110.98,111.07,13800.0,85.2864,85.3402,85.2711,85.3402,13800.0
2014-06-16 13:30:00,111.06,111.43,111.04,111.43,45500.0,85.3325,85.6168,85.3172,85.6168,45500.0
2014-06-16 14:00:00,111.43,111.62,111.31,111.61,45200.0,85.6168,85.7628,85.5246,85.7551,45200.0
2014-06-16 14:30:00,111.62,111.73,111.6,111.64,53200.0,85.7628,85.8473,85.7475,85.7782,53200.0
2014-06-16 15:00:00,111.64,111.74,111.55,111.66,99000.0,85.7782,85.855,85.709,85.7936,99000.0
2014-06-16 15:30:00,111.65,111.77,111.57,111.58,133000.0,85.7859,85.8781,85.7244,85.7321,133000.0
2014-06-17 09:30:00,111.8,111.82,111.45,111.51,54600.0,85.9011,85.9165,85.6322,85.6783,54600.0
2014-06-17 10:00:00,111.54,111.89,111.54,111.8,32400.0,85.7014,85.9703,85.7014,85.9011,32400.0
2014-06-17 10:30:00,111.79,111.9,111.64,111.84,55000.0,85.8934,85.978,85.7782,85.9319,55000.0
2014-06-17 11:00:00,111.84,112.12,111.79,112.09,66100.0,85.9319,86.147,85.8934,86.1239,66100.0
2014-06-17 11:30:00,112.04,112.07,111.74,111.74,28500.0,86.0855,86.1086,85.855,85.855,28500.0
2014-06-17 12:00:00,111.74,111.85,111.7,111.83,24400.0,85.855,85.9395,85.8243,85.9242,24400.0
2014-06-17 12:30:00,111.83,112.12,111.82,112.12,14600.0,85.9242,86.147,85.9165,86.147,14600.0
2014-06-17 13:00:00,112.12,112.28,112.1,112.17,38200.0,86.147,86.2699,86.1316,86.1854,38200.0
2014-06-17 13:30:00,112.18,112.37,112.14,112.19,21900.0,86.1931,86.3391,86.1624,86.2008,21900.0
2014-06-17 14:00:00,112.19,112.29,112.13,112.19,30500.0,86.2008,86.2776,86.1547,86.2008,30500.0
2014-06-17 14:30:00,112.2,112.23,112.19,112.2,39200.0,86.2085,86.2315,86.2008,86.2085,39200.0
2014-06-17 15:00:00,112.2,112.22,112.02,112.06,33900.0,86.2085,86.2238,86.0702,86.1009,33900.0
2014-06-17 15:30:00,112.06,112.15,111.94,112.14,79000.0,86.1009,86.17,86.0087,86.1624,79000.0
2014-06-18 09:30:00,111.87,112.19,111.79,112.1,94900.0,85.9549,86.2008,85.8934,86.1316,94900.0
2014-06-18 10:00:00,112.15,112.37,112.14,112.24,48700.0,86.17,86.3391,86.1624,86.2392,48700.0
2014-06-18 10:30:00,112.24,112.34,112.08,112.12,23700.0,86.2392,86.316,86.1163,86.147,23700.0
2014-06-18 11:00:00,112.15,112.24,112.02,112.02,39400.0,86.17,86.2392,86.0702,86.0702,39400.0
2014-06-18 11:30:00,112.03,112.17,112.02,112.17,18800.0,86.0778,86.1854,86.0702,86.1854,18800.0
2014-06-18 12:00:00,112.17,112.31,112.17,112.31,24000.0,86.1854,86.293,86.1854,86.293,24000.0
2014-06-18 12:30:00,112.29,112.35,112.22,112.33,20000.0,86.2776,86.3237,86.2238,86.3083,20000.0
2014-06-18 13:00:00,112.34,112.45,112.33,112.42,26600.0,86.316,86.4006,86.3083,86.3775,26600.0
2014-06-18 13:30:00,112.42,112.48,112.33,112.42,25200.0,86.3775,86.4236,86.3083,86.3775,25200.0
2014-06-18 14:00:00,112.39,112.92,112.37,112.92,45600.0,86.3545,86.7617,86.3391,86.7617,45600.0
2014-06-18 14:30:00,112.91,113.21,112.66,112.77,98700.0,86.754,86.9845,86.5619,86.6464,98700.0
2014-06-18 15:00:00,112.76,112.92,112.76,112.85,49500.0,86.6387,86.7617,86.6387,86.7079,49500.0
2014-06-18 15:30:00,112.86,113.45,112.79,113.33,164500.0,86.7156,87.1689,86.6618,87.0767,164500.0
2014-06-19 09:30:00,114.83,114.93,114.66,114.87,196100.0,88.2292,88.3061,88.0986,88.2599,196100.0
2014-06-19 10:00:00,114.81,114.92,114.7,114.73,83900.0,88.2138,88.2984,88.1293,88.1524,83900.0
2014-06-19 10:30:00,114.68,114.82,114.59,114.59,52600.0,88.114,88.2215,88.0448,88.0448,52600.0
2014-06-19 11:00:00,114.57,114.68,114.44,114.49,38900.0,88.0294,88.114,87.9296,87.968,38900.0
2014-06-19 11:30:00,114.48,114.54,114.39,114.46,17300.0,87.9603,88.0064,87.8911,87.9449,17300.0
2014-06-19 12:00:00,114.49,114.5,114.23,114.25,21100.0,87.968,87.9757,87.7682,87.7836,21100.0
2014-06-19 12:30:00,114.26,114.39,114.23,114.25,8600.0,87.7913,87.8911,87.7682,87.7836,8600.0
2014-06-19 13:00:00,114.25,114.36,114.25,114.32,10300.0,87.7836,87.8681,87.7836,87.8374,10300.0
2014-06-19 13:30:00,114.35,114.38,114.23,114.27,27200.0,87.8604,87.8835,87.7682,87.7989,27200.0
2014-06-19 14:00:00,114.27,114.31,114.24,114.26,20300.0,87.7989,87.8297,87.7759,87.7913,20300.0
2014-06-19 14:30:00,114.26,114.37,114.2,114.37,31600.0,87.7913,87.8758,87.7452,87.8758,31600.0
2014-06-19 15:00:00,114.34,114.49,114.3,114.46,40000.0,87.8527,87.968,87.822,87.9449,40000.0
2014-06-19 15:30:00,114.48,114.78,114.48,114.74,124000.0,87.9603,88.1908,87.9603,88.1601,124000.0
2014-06-20 09:30:00,115.2,115.97,115.17,115.8,829200.0,88.5135,89.1051,88.4905,88.9745,829200.0
2014-06-20 10:00:00,115.85,116.1,115.29,116.0,380000.0,89.0129,89.205,88.5827,89.1282,380000.0
2014-06-20 10:30:00,116.03,116.13,115.79,115.9,267600.0,89.1512,89.2281,88.9668,89.0513,267600.0
2014-06-20 11:00:00,115.86,116.25,115.81,115.98,287600.0,89.0206,89.3203,88.9822,89.1128,287600.0
2014-06-20 11:30:00,116.01,116.21,115.66,116.16,300200.0,89.1359,89.2895,88.8669,89.2511,300200.0
2014-06-20 12:00:00,116.19,116.32,116.11,116.18,168900.0,89.2742,89.3741,89.2127,89.2665,168900.0
2014-06-20 12:30:00,116.15,116.29,115.96,116.03,191000.0,89.2434,89.351,89.0974,89.1512,191000.0
2014-06-20 13:00:00,116.02,116.27,116.0,116.21,282900.0,89.1435,89.3356,89.1282,89.2895,282900.0
2014-06-20 13:30:00,116.19,116.54,116.15,116.44,372500.0,89.2742,89.5431,89.2434,89.4663,372500.0
2014-06-20 14:00:00,116.46,116.65,116.44,116.58,260900.0,89.4816,89.6276,89.4663,89.5738,260900.0
2014-06-20 14:30:00,116.58,116.65,116.44,116.55,376600.0,89.5738,89.6276,89.4663,89.5508,376600.0
2014-06-20 15:00:00,116.55,116.64,116.14,116.19,412100.0,89.5508,89.6199,89.2357,89.2742,412100.0
2014-06-20 15:30:00,116.19,116.3,116.11,116.22,417900.0,89.2742,89.3587,89.2127,89.2972,417900.0
2014-06-23 09:30:00,115.35,115.64,115.17,115.49,356200.0,88.6288,88.8516,88.4905,88.7363,356200.0
2014-06-23 10:00:00,115.44,115.5,115.1,115.17,138700.0,88.6979,88.744,88.4367,88.4905,138700.0
2014-06-23 10:30:00,115.21,115.4,115.2,115.26,105600.0,88.5212,88.6672,88.5135,88.5596,105600.0
2014-06-23 11:00:00,115.26,115.34,115.01,115.05,96400.0,88.5596,88.6211,88.3675,88.3983,96400.0
2014-06-23 11:30:00,115.07,115.13,114.89,115.12,98500.0,88.4136,88.4597,88.2753,88.452,98500.0
2014-06-23 12:00:00,115.09,115.42,115.08,115.33,65200.0,88.429,88.6825,88.4213,88.6134,65200.0
2014-06-23 12:30:00,115.33,115.34,115.06,115.2,80600.0,88.6134,88.6211,88.4059,88.5135,80600.0
2014-06-23 13:00:00,115.21,115.29,115.11,115.15,35100.0,88.5212,88.5827,88.4444,88.4751,35100.0
2014-06-23 13:30:00,115.18,115.26,114.97,115.04,109600.0,88.4981,88.5596,88.3368,88.3906,109600.0
2014-06-23 14:00:00,115.03,115.07,114.96,115.01,61300.0,88.3829,88.4136,88.3291,88.3675,61300.0
2014-06-23 14:30:00,115.01,115.2,115.0,115.01,62900.0,88.3675,88.5135,88.3598,88.3675,62900.0
2014-06-23 15:00:00,115.02,115.43,115.0,115.4,174000.0,88.3752,88.6902,88.3598,88.6672,174000.0
2014-06-23 15:30:00,115.39,115.53,115.26,115.49,220500.0,88.6595,88.7671,88.5596,88.7363,220500.0
2014-06-24 09:30:00,114.68,115.01,114.63,114.73,100900.0,88.114,88.3675,88.0755,88.1524,100900.0
2014-06-24 10:00:00,114.74,115.21,114.71,115.2,98300.0,88.1601,88.5212,88.137,88.5135,98300.0
2014-06-24 10:30:00,115.23,115.5,115.13,115.37,80100.0,88.5366,88.744,88.4597,88.6441,80100.0
2014-06-24 11:00:00,115.34,115.35,115.0,115.1,116600.0,88.6211,88.6288,88.3598,88.4367,116600.0
2014-06-24 11:30:00,115.1,115.35,114.95,115.28,97100.0,88.4367,88.6288,88.3214,88.575,97100.0
2014-06-24 12:00:00,115.29,115.5,115.19,115.42,70200.0,88.5827,88.744,88.5058,88.6825,70200.0
2014-06-24 12:30:00,115.4,115.45,115.29,115.4,43300.0,88.6672,88.7056,88.5827,88.6672,43300.0
2014-06-24 13:00:00,115.41,115.45,115.25,115.41,59900.0,88.6749,88.7056,88.5519,88.6749,59900.0
2014-06-24 13:30:00,115.38,115.5,115.38,115.42,55100.0,88.6518,88.744,88.6518,88.6825,55100.0
2014-06-24 14:00:00,115.42,115.5,115.33,115.34,60100.0,88.6825,88.744,88.6134,88.6211,60100.0
2014-06-24 14:30:00,115.34,115.35,115.21,115.25,41300.0,88.6211,88.6288,88.5212,88.5519,41300.0
2014-06-24 15:00:00,115.23,115.26,115.0,115.07,80700.0,88.5366,88.5596,88.3598,88.4136,80700.0
2014-06-24 15:30:00,115.05,115.2,114.99,115.08,175500.0,88.3983,88.5135,88.3522,88.4213,175500.0
2014-06-25 09:30:00,114.72,114.92,114.48,114.79,176500.0,88.1447,88.2984,87.9603,88.1985,176500.0
2014-06-25 10:00:00,114.77,115.08,114.52,114.84,154600.0,88.1831,88.4213,87.991,88.2369,154600.0
2014-06-25 10:30:00,114.85,115.36,114.85,115.29,83000.0,88.2446,88.6364,88.2446,88.5827,83000.0
2014-06-25 11:00:00,115.29,115.53,115.03,115.18,66400.0,88.5827,88.7671,88.3829,88.4981,66400.0
2014-06-25 11:30:00,115.17,115.41,114.97,115.33,65800.0,88.4905,88.6749,88.3368,88.6134,65800.0
2014-06-25 12:00:00,115.35,115.37,115.16,115.31,73100.0,88.6288,88.6441,88.4828,88.598,73100.0
2014-06-25 12:30:00,115.3,115.31,115.15,115.15,38400.0,88.5903,88.598,88.4751,88.4751,38400.0
2014-06-25 13:00:00,115.16,115.25,115.02,115.2,53600.0,88.4828,88.5519,88.3752,88.5135,53600.0
2014-06-25 13:30:00,115.21,115.33,115.19,115.33,41700.0,88.5212,88.6134,88.5058,88.6134,41700.0
2014-06-25 14:00:00,115.29,115.32,115.19,115.2,48700.0,88.5827,88.6057,88.5058,88.5135,48700.0
2014-06-25 14:30:00,115.2,115.26,115.17,115.21,51100.0,88.5135,88.5596,88.4905,88.5212,51100.0
2014-06-25 15:00:00,115.2,115.35,115.2,115.34,58800.0,88.5135,88.6288,88.5135,88.6211,58800.0
2014-06-25 15:30:00,115.34,115.58,115.33,115.48,158800.0,88.6211,88.8055,88.6134,88.7286,158800.0
2014-06-26 09:30:00,114.29,114.37,113.14,113.55,409600.0,87.8143,87.8758,86.9307,87.2457,409600.0
2014-06-26 10:00:00,113.52,113.86,113.47,113.79,163400.0,87.2227,87.4839,87.1843,87.4301,163400.0
2014-06-26 10:30:00,113.78,113.85,113.59,113.71,76600.0,87.4225,87.4762,87.2765,87.3687,76600.0
2014-06-26 11:00:00,113.73,113.85,113.56,113.76,87200.0,87.384,87.4762,87.2534,87.4071,87200.0
2014-06-26 11:30:00,113.75,114.14,113.74,114.13,58000.0,87.3994,87.6991,87.3917,87.6914,58000.0
2014-06-26 12:00:00,114.14,114.41,114.11,114.26,49300.0,87.6991,87.9065,87.676,87.7913,49300.0
2014-06-26 12:30:00,114.24,114.29,114.07,114.18,35800.0,87.7759,87.8143,87.6453,87.7298,35800.0
2014-06-26 13:00:00,114.17,114.22,113.89,113.9,89500.0,87.7221,87.7605,87.507,87.5147,89500.0
2014-06-26 13:30:00,113.9,114.05,113.85,114.01,34300.0,87.5147,87.6299,87.4762,87.5992,34300.0
2014-06-26 14:00:00,114.0,114.31,113.98,114.3,42300.0,87.5915,87.8297,87.5761,87.822,42300.0
2014-06-26 14:30:00,114.3,114.32,114.06,114.12,106600.0,87.822,87.8374,87.6376,87.6837,106600.0
2014-06-26 15:00:00,114.12,114.35,114.1,114.23,71100.0,87.6837,87.8604,87.6683,87.7682,71100.0
2014-06-26 15:30:00,114.21,114.24,114.07,114.13,152400.0,87.7528,87.7759,87.6453,87.6914,152400.0
2014-06-27 09:30:00,113.89,113.99,113.71,113.82,125600.0,87.507,87.5838,87.3687,87.4532,125600.0
2014-06-27 10:00:00,113.88,114.15,113.51,113.7,70400.0,87.4993,87.7067,87.215,87.361,70400.0
2014-06-27 10:30:00,113.73,114.09,113.7,113.9,33300.0,87.384,87.6606,87.361,87.5147,33300.0
2014-06-27 11:00:00,113.83,114.14,113.77,114.09,47300.0,87.4609,87.6991,87.4148,87.6606,47300.0
2014-06-27 11:30:00,114.07,114.44,114.07,114.41,23900.0,87.6453,87.9296,87.6453,87.9065,23900.0
2014-06-27 12:00:00,114.42,114.51,114.3,114.44,30100.0,87.9142,87.9833,87.822,87.9296,30100.0
2014-06-27 12:30:00,114.43,114.43,114.29,114.31,10400.0,87.9219,87.9219,87.8143,87.8297,10400.0
2014-06-27 13:00:00,114.27,114.43,114.27,114.36,22800.0,87.7989,87.9219,87.7989,87.8681,22800.0
2014-06-27 13:30:00,114.34,114.42,114.27,114.32,28600.0,87.8527,87.9142,87.7989,87.8374,28600.0
2014-06-27 14:00:00,114.3,114.5,114.29,114.44,21100.0,87.822,87.9757,87.8143,87.9296,21100.0
2014-06-27 14:30:00,114.45,114.48,114.39,114.41,18900.0,87.9372,87.9603,87.8911,87.9065,18900.0
2014-06-27 15:00:00,114.43,114.67,114.41,114.66,55800.0,87.9219,88.1063,87.9065,88.0986,55800.0
2014-06-27 15:30:00,114.65,114.89,114.64,114.86,105100.0,88.0909,88.2753,88.0832,88.2523,105100.0
2014-06-30 09:30:00,114.87,115.17,114.67,115.05,113300.0,88.2599,88.4905,88.1063,88.3983,113300.0
2014-06-30 10:00:00,115.04,115.22,115.0,115.22,29300.0,88.3906,88.5289,88.3598,88.5289,29300.0
2014-06-30 10:30:00,115.23,115.48,114.89,114.96,37100.0,88.5366,88.7286,88.2753,88.3291,37100.0
2014-06-30 11:00:00,114.97,115.27,114.8,115.15,40200.0,88.3368,88.5673,88.2062,88.4751,40200.0
2014-06-30 11:30:00,115.21,115.21,114.69,115.0,64100.0,88.5212,88.5212,88.1216,88.3598,64100.0
2014-06-30 12:00:00,114.94,114.95,114.81,114.81,13800.0,88.3137,88.3214,88.2138,88.2138,13800.0
2014-06-30 12:30:00,114.83,114.83,114.61,114.61,19700.0,88.2292,88.2292,88.0602,88.0602,19700.0
2014-06-30 13:00:00,114.62,114.74,114.6,114.66,20400.0,88.0679,88.1601,88.0525,88.0986,20400.0
2014-06-30 13:30:00,114.67,114.68,114.56,114.58,16800.0,88.1063,88.114,88.0218,88.0371,16800.0
2014-06-30 14:00:00,114.63,114.77,114.63,114.77,28900.0,88.0755,88.1831,88.0755,88.1831,28900.0
2014-06-30 14:30:00,114.77,114.77,114.66,114.75,47000.0,88.1831,88.1831,88.0986,88.1677,47000.0
2014-06-30 15:00:00,114.71,115.05,114.64,115.05,67300.0,88.137,88.3983,88.0832,88.3983,67300.0
2014-06-30 15:30:00,115.05,115.06,114.91,114.98,117000.0,88.3983,88.4059,88.2907,88.3445,117000.0
2014-07-01 09:30:00,114.68,114.8,114.51,114.7,185600.0,88.114,88.2062,87.9833,88.1293,185600.0
2014-07-01 10:00:00,114.71,114.8,114.44,114.73,121400.0,88.137,88.2062,87.9296,88.1524,121400.0
2014-07-01 10:30:00,114.75,115.06,114.66,115.05,38700.0,88.1677,88.4059,88.0986,88.3983,38700.0
2014-07-01 11:00:00,115.05,115.24,115.02,115.12,58700.0,88.3983,88.5442,88.3752,88.452,58700.0
2014-07-01 11:30:00,115.1,115.33,115.05,115.2,51100.0,88.4367,88.6134,88.3983,88.5135,51100.0
2014-07-01 12:00:00,115.2,115.22,115.11,115.16,40500.0,88.5135,88.5289,88.4444,88.4828,40500.0
2014-07-01 12:30:00,115.17,115.19,115.0,115.17,50400.0,88.4905,88.5058,88.3598,88.4905,50400.0
2014-07-01 13:00:00,115.18,115.18,115.03,115.11,26500.0,88.4981,88.4981,88.3829,88.4444,26500.0
2014-07-01 13:30:00,115.11,115.15,114.93,114.99,29500.0,88.4444,88.4751,88.3061,88.3522,29500.0
2014-07-01 14:00:00,115.0,115.06,114.8,114.8,43900.0,88.3598,88.4059,88.2062,88.2062,43900.0
2014-07-01 14:30:00,114.82,114.9,114.78,114.86,51000.0,88.2215,88.283,88.1908,88.2523,51000.0
2014-07-01 15:00:00,114.86,114.86,114.66,114.8,97500.0,88.2523,88.2523,88.0986,88.2062,97500.0
2014-07-01 15:30:00,114.8,114.87,114.73,114.75,173200.0,88.2062,88.2599,88.1524,88.1677,173200.0
2014-07-02 09:30:00,114.39,114.64,114.17,114.17,149100.0,87.8911,88.0832,87.7221,87.7221,149100.0
2014-07-02 10:00:00,114.17,114.28,114.07,114.23,100100.0,87.7221,87.8066,87.6453,87.7682,100100.0
2014-07-02 10:30:00,114.24,114.62,114.2,114.48,63400.0,87.7759,88.0679,87.7452,87.9603,63400.0
2014-07-02 11:00:00,114.48,114.73,114.47,114.64,68700.0,87.9603,88.1524,87.9526,88.0832,68700.0
2014-07-02 11:30:00,114.65,114.72,114.33,114.34,65400.0,88.0909,88.1447,87.845,87.8527,65400.0
2014-07-02 12:00:00,114.35,114.45,114.31,114.4,24400.0,87.8604,87.9372,87.8297,87.8988,24400.0
2014-07-02 12:30:00,114.4,114.54,114.4,114.53,22700.0,87.8988,88.0064,87.8988,87.9987,22700.0
2014-07-02 13:00:00,114.55,114.56,114.31,114.36,57600.0,88.0141,88.0218,87.8297,87.8681,57600.0
2014-07-02 13:30:00,114.36,114.38,114.31,114.37,42800.0,87.8681,87.8835,87.8297,87.8758,42800.0
2014-07-02 14:00:00,114.37,114.44,114.26,114.29,78600.0,87.8758,87.9296,87.7913,87.8143,78600.0
2014-07-02 14:30:00,114.29,114.37,114.27,114.33,37800.0,87.8143,87.8758,87.7989,87.845,37800.0
2014-07-02 15:00:00,114.33,114.47,114.31,114.46,29800.0,87.845,87.9526,87.8297,87.9449,29800.0
2014-07-02 15:30:00,114.47,114.51,114.26,114.37,111100.0,87.9526,87.9833,87.7913,87.8758,111100.0
2014-07-03 09:30:00,115.16,115.44,114.81,115.27,128800.0,88.4828,88.6979,88.2138,88.5673,128800.0
2014-07-03 10:00:00,115.31,115.5,115.18,115.36,68500.0,88.598,88.744,88.4981,88.6364,68500.0
2014-07-03 10:30:00,115.36,115.36,115.08,115.18,26900.0,88.6364,88.6364,88.4213,88.4981,26900.0
2014-07-03 11:00:00,115.23,115.53,115.23,115.48,30600.0,88.5366,88.7671,88.5366,88.7286,30600.0
2014-07-03 11:30:00,115.48,115.74,115.48,115.74,20000.0,88.7286,88.9284,88.7286,88.9284,20000.0
2014-07-03 12:00:00,115.75,115.83,115.71,115.79,37800.0,88.9361,88.9976,88.9054,88.9668,37800.0
2014-07-03 12:30:00,115.79,115.84,115.53,115.64,48500.0,88.9668,89.0052,88.7671,88.8516,48500.0
2014-07-07 09:30:00,114.94,115.23,114.92,115.16,150600.0,88.3137,88.5366,88.2984,88.4828,150600.0
2014-07-07 10:00:00,115.15,115.3,115.06,115.06,35600.0,88.4751,88.5903,88.4059,88.4059,35600.0
2014-07-07 10:30:00,115.01,115.26,114.98,115.06,44200.0,88.3675,88.5596,88.3445,88.4059,44200.0
2014-07-07 11:00:00,115.02,115.09,114.74,114.82,48800.0,88.3752,88.429,88.1601,88.2215,48800.0
2014-07-07 11:30:00,114.85,115.19,114.73,115.15,33700.0,88.2446,88.5058,88.1524,88.4751,33700.0
2014-07-07 12:00:00,115.18,115.33,115.18,115.28,17500.0,88.4981,88.6134,88.4981,88.575,17500.0
2014-07-07 12:30:00,115.26,115.33,115.1,115.15,20000.0,88.5596,88.6134,88.4367,88.4751,20000.0
2014-07-07 13:00:00,115.15,115.31,115.1,115.28,22200.0,88.4751,88.598,88.4367,88.575,22200.0
2014-07-07 13:30:00,115.29,115.36,115.24,115.26,26000.0,88.5827,88.6364,88.5442,88.5596,26000.0
2014-07-07 14:00:00,115.27,115.27,115.07,115.13,27400.0,88.5673,88.5673,88.4136,88.4597,27400.0
2014-07-07 14:30:00,115.13,115.23,115.02,115.19,41500.0,88.4597,88.5366,88.3752,88.5058,41500.0
2014-07-07 15:00:00,115.19,115.23,115.03,115.07,30300.0,88.5058,88.5366,88.3829,88.4136,30300.0
2014-07-07 15:30:00,115.07,115.15,115.0,115.1,77200.0,88.4136,88.4751,88.3598,88.4367,77200.0
2014-07-08 09:30:00,115.12,115.23,114.94,114.95,86300.0,88.452,88.5366,88.3137,88.3214,86300.0
2014-07-08 10:00:00,114.96,115.01,114.6,114.82,59500.0,88.3291,88.3675,88.0525,88.2215,59500.0
2014-07-08 10:30:00,114.8,114.98,114.56,114.98,32700.0,88.2062,88.3445,88.0218,88.3445,32700.0
2014-07-08 11:00:00,114.99,114.99,114.46,114.5,46400.0,88.3522,88.3522,87.9449,87.9757,46400.0
2014-07-08 11:30:00,114.53,114.72,114.41,114.51,75300.0,87.9987,88.1447,87.9065,87.9833,75300.0
2014-07-08 12:00:00,114.54,114.55,114.3,114.3,20800.0,88.0064,88.0141,87.822,87.822,20800.0
2014-07-08 12:30:00,114.32,114.41,114.26,114.39,31700.0,87.8374,87.9065,87.7913,87.8911,31700.0
2014-07-08 13:00:00,114.37,114.41,114.09,114.22,62600.0,87.8758,87.9065,87.6606,87.7605,62600.0
2014-07-08 13:30:00,114.19,114.23,114.09,114.2,30500.0,87.7375,87.7682,87.6606,87.7452,30500.0
2014-07-08 14:00:00,114.18,114.33,114.1,114.28,28700.0,87.7298,87.845,87.6683,87.8066,28700.0
2014-07-08 14:30:00,114.31,114.37,114.21,114.34,97800.0,87.8297,87.8758,87.7528,87.8527,97800.0
2014-07-08 15:00:00,114.33,114.37,114.23,114.27,59800.0,87.845,87.8758,87.7682,87.7989,59800.0
2014-07-08 15:30:00,114.25,114.29,114.21,114.24,67500.0,87.7836,87.8143,87.7528,87.7759,67500.0
2014-07-09 09:30:00,114.65,114.97,114.43,114.87,79800.0,88.0909,88.3368,87.9219,88.2599,79800.0
2014-07-09 10:00:00,114.87,114.87,114.5,114.6,45600.0,88.2599,88.2599,87.9757,88.0525,45600.0
2014-07-09 10:30:00,114.55,114.92,114.55,114.9,31900.0,88.0141,88.2984,88.0141,88.283,31900.0
2014-07-09 11:00:00,114.84,115.18,114.78,115.12,39800.0,88.2369,88.4981,88.1908,88.452,39800.0
2014-07-09 11:30:00,115.07,115.07,114.74,114.8,46800.0,88.4136,88.4136,88.1601,88.2062,46800.0
2014-07-09 12:00:00,114.84,114.84,114.68,114.72,9400.0,88.2369,88.2369,88.114,88.1447,9400.0
2014-07-09 12:30:00,114.74,114.8,114.71,114.76,8000.0,88.1601,88.2062,88.137,88.1754,8000.0
2014-07-09 13:00:00,114.76,114.76,114.58,114.62,7000.0,88.1754,88.1754,88.0371,88.0679,7000.0
2014-07-09 13:30:00,114.59,114.66,114.49,114.49,13600.0,88.0448,88.0986,87.968,87.968,13600.0
2014-07-09 14:00:00,114.49,114.92,114.3,114.87,58900.0,87.968,88.2984,87.822,88.2599,58900.0
2014-07-09 14:30:00,114.88,114.91,114.75,114.84,27500.0,88.2676,88.2907,88.1677,88.2369,27500.0
2014-07-09 15:00:00,114.81,115.03,114.8,114.85,23000.0,88.2138,88.3829,88.2062,88.2446,23000.0
2014-07-09 15:30:00,114.89,114.9,114.66,114.75,104400.0,88.2753,88.283,88.0986,88.1677,104400.0
2014-07-10 09:30:00,113.23,113.54,113.17,113.38,63800.0,86.9999,87.238,86.9538,87.1151,63800.0
2014-07-10 10:00:00,113.35,113.95,113.28,113.95,67200.0,87.0921,87.5531,87.0383,87.5531,67200.0
2014-07-10 10:30:00,113.99,114.04,113.62,113.95,52700.0,87.5838,87.6222,87.2995,87.5531,52700.0
2014-07-10 11:00:00,113.88,114.03,113.57,113.6,57200.0,87.4993,87.6145,87.2611,87.2841,57200.0
2014-07-10 11:30:00,113.57,113.76,113.39,113.65,95700.0,87.2611,87.4071,87.1228,87.3226,95700.0
2014-07-10 12:00:00,113.64,113.69,113.55,113.64,12900.0,87.3149,87.3533,87.2457,87.3149,12900.0
2014-07-10 12:30:00,113.65,113.69,113.57,113.59,8700.0,87.3226,87.3533,87.2611,87.2765,8700.0
2014-07-10 13:00:00,113.6,113.71,113.55,113.67,22000.0,87.2841,87.3687,87.2457,87.3379,22000.0
2014-07-10 13:30:00,113.77,113.77,113.62,113.69,24500.0,87.4148,87.4148,87.2995,87.3533,24500.0
2014-07-10 14:00:00,113.68,113.79,113.63,113.71,14900.0,87.3456,87.4301,87.3072,87.3687,14900.0
2014-07-10 14:30:00,113.67,113.71,113.57,113.68,27300.0,87.3379,87.3687,87.2611,87.3456,27300.0
2014-07-10 15:00:00,113.67,113.67,113.58,113.61,25400.0,87.3379,87.3379,87.2688,87.2918,25400.0
2014-07-10 15:30:00,113.61,113.62,113.38,113.42,158800.0,87.2918,87.2995,87.1151,87.1458,158800.0
2014-07-11 09:30:00,112.95,113.17,112.75,113.06,145900.0,86.7847,86.9538,86.6311,86.8692,145900.0
2014-07-11 10:00:00,113.08,113.3,112.93,112.95,60000.0,86.8846,87.0536,86.7694,86.7847,60000.0
2014-07-11 10:30:00,112.96,113.04,112.85,112.91,61600.0,86.7924,86.8539,86.7079,86.754,61600.0
2014-07-11 11:00:00,112.91,112.93,112.64,112.67,42700.0,86.754,86.7694,86.5465,86.5696,42700.0
2014-07-11 11:30:00,112.72,112.83,112.64,112.81,57600.0,86.608,86.6925,86.5465,86.6772,57600.0
2014-07-11 12:00:00,112.8,112.99,112.77,112.77,14200.0,86.6695,86.8155,86.6464,86.6464,14200.0
2014-07-11 12:30:00,112.78,112.78,112.62,112.68,18800.0,86.6541,86.6541,86.5312,86.5773,18800.0
2014-07-11 13:00:00,112.7,112.83,112.67,112.8,23300.0,86.5926,86.6925,86.5696,86.6695,23300.0
2014-07-11 13:30:00,112.81,112.87,112.77,112.87,17200.0,86.6772,86.7233,86.6464,86.7233,17200.0
2014-07-11 14:00:00,112.87,112.91,112.83,112.88,17000.0,86.7233,86.754,86.6925,86.7309,17000.0
2014-07-11 14:30:00,112.87,112.9,112.85,112.89,23300.0,86.7233,86.7463,86.7079,86.7386,23300.0
2014-07-11 15:00:00,112.89,112.98,112.86,112.98,34100.0,86.7386,86.8078,86.7156,86.8078,34100.0
2014-07-11 15:30:00,112.98,113.06,112.96,113.02,99400.0,86.8078,86.8692,86.7924,86.8385,99400.0
2014-07-14 09:30:00,113.58,113.72,113.3,113.45,83900.0,87.2688,87.3764,87.0536,87.1689,83900.0
2014-07-14 10:00:00,113.46,113.65,113.32,113.65,48800.0,87.1766,87.3226,87.069,87.3226,48800.0
2014-07-14 10:30:00,113.66,113.74,113.58,113.67,36100.0,87.3303,87.3917,87.2688,87.3379,36100.0
2014-07-14 11:00:00,113.68,113.87,113.61,113.72,56000.0,87.3456,87.4916,87.2918,87.3764,56000.0
2014-07-14 11:30:00,113.67,113.7,113.44,113.51,19000.0,87.3379,87.361,87.1612,87.215,19000.0
2014-07-14 12:00:00,113.49,113.49,113.36,113.45,10700.0,87.1996,87.1996,87.0997,87.1689,10700.0
2014-07-14 12:30:00,113.44,113.58,113.42,113.56,12200.0,87.1612,87.2688,87.1458,87.2534,12200.0
2014-07-14 13:00:00,113.55,113.59,113.47,113.47,13300.0,87.2457,87.2765,87.1843,87.1843,13300.0
2014-07-14 13:30:00,113.48,113.6,113.45,113.46,10700.0,87.1919,87.2841,87.1689,87.1766,10700.0
2014-07-14 14:00:00,113.5,113.55,113.36,113.43,13800.0,87.2073,87.2457,87.0997,87.1535,13800.0
2014-07-14 14:30:00,113.39,113.54,113.39,113.47,18700.0,87.1228,87.238,87.1228,87.1843,18700.0
2014-07-14 15:00:00,113.49,113.5,113.38,113.38,32800.0,87.1996,87.2073,87.1151,87.1151,32800.0
2014-07-14 15:30:00,113.38,113.44,113.25,113.28,97900.0,87.1151,87.1612,87.0152,87.0383,97900.0
2014-07-15 09:30:00,113.01,113.27,112.69,112.76,150700.0,86.8308,87.0306,86.585,86.6387,150700.0
2014-07-15 10:00:00,112.74,112.94,112.45,112.58,68100.0,86.6234,86.777,86.4006,86.5004,68100.0
2014-07-15 10:30:00,112.6,112.73,112.28,112.37,51600.0,86.5158,86.6157,86.2699,86.3391,51600.0
2014-07-15 11:00:00,112.34,112.65,112.22,112.56,63700.0,86.316,86.5542,86.2238,86.4851,63700.0
2014-07-15 11:30:00,112.56,112.64,112.18,112.18,41900.0,86.4851,86.5465,86.1931,86.1931,41900.0
2014-07-15 12:00:00,112.17,112.44,112.14,112.32,38600.0,86.1854,86.3929,86.1624,86.3007,38600.0
2014-07-15 12:30:00,112.28,112.4,112.22,112.29,15800.0,86.2699,86.3621,86.2238,86.2776,15800.0
2014-07-15 13:00:00,112.27,112.42,112.22,112.33,39000.0,86.2622,86.3775,86.2238,86.3083,39000.0
2014-07-15 13:30:00,112.33,112.45,112.32,112.34,33100.0,86.3083,86.4006,86.3007,86.316,33100.0
2014-07-15 14:00:00,112.34,112.6,112.29,112.6,100800.0,86.316,86.5158,86.2776,86.5158,100800.0
2014-07-15 14:30:00,112.57,112.66,112.55,112.66,49700.0,86.4928,86.5619,86.4774,86.5619,49700.0
2014-07-15 15:00:00,112.64,112.7,112.59,112.65,21400.0,86.5465,86.5926,86.5081,86.5542,21400.0
2014-07-15 15:30:00,112.64,112.69,112.54,112.61,68900.0,86.5465,86.585,86.4697,86.5235,68900.0
2014-07-16 09:30:00,112.72,112.79,112.37,112.56,99000.0,86.608,86.6618,86.3391,86.4851,99000.0
2014-07-16 10:00:00,112.6,112.63,112.29,112.51,37300.0,86.5158,86.5389,86.2776,86.4467,37300.0
2014-07-16 10:30:00,112.51,112.62,112.37,112.61,28500.0,86.4467,86.5312,86.3391,86.5235,28500.0
2014-07-16 11:00:00,112.6,113.02,112.52,112.98,85400.0,86.5158,86.8385,86.4543,86.8078,85400.0
2014-07-16 11:30:00,112.98,113.07,112.71,112.75,52400.0,86.8078,86.8769,86.6003,86.6311,52400.0
2014-07-16 12:00:00,112.74,112.88,112.67,112.73,20900.0,86.6234,86.7309,86.5696,86.6157,20900.0
2014-07-16 12:30:00,112.7,112.78,112.6,112.65,22500.0,86.5926,86.6541,86.5158,86.5542,22500.0
2014-07-16 13:00:00,112.62,112.77,112.62,112.73,12800.0,86.5312,86.6464,86.5312,86.6157,12800.0
2014-07-16 13:30:00,112.72,112.78,112.64,112.75,15700.0,86.608,86.6541,86.5465,86.6311,15700.0
2014-07-16 14:00:00,112.71,112.75,112.67,112.73,28700.0,86.6003,86.6311,86.5696,86.6157,28700.0
2014-07-16 14:30:00,112.73,112.73,112.61,112.63,28100.0,86.6157,86.6157,86.5235,86.5389,28100.0
2014-07-16 15:00:00,112.63,112.65,112.5,112.64,41700.0,86.5389,86.5542,86.439,86.5465,41700.0
2014-07-16 15:30:00,112.64,112.71,112.56,112.67,125500.0,86.5465,86.6003,86.4851,86.5696,125500.0
2014-07-17 09:30:00,111.68,112.29,111.59,112.22,157600.0,85.8089,86.2776,85.7398,86.2238,157600.0
2014-07-17 10:00:00,112.33,112.37,112.09,112.25,79800.0,86.3083,86.3391,86.1239,86.2469,79800.0
2014-07-17 10:30:00,112.27,112.43,112.27,112.33,101500.0,86.2622,86.3852,86.2622,86.3083,101500.0
2014-07-17 11:00:00,112.36,112.39,111.5,111.54,93400.0,86.3314,86.3545,85.6706,85.7014,93400.0
2014-07-17 11:30:00,111.51,111.8,111.27,111.59,124700.0,85.6783,85.9011,85.4939,85.7398,124700.0
2014-07-17 12:00:00,111.6,111.72,111.39,111.56,39300.0,85.7475,85.8397,85.5861,85.7167,39300.0
2014-07-17 12:30:00,111.55,111.97,111.52,111.9,57600.0,85.709,86.0317,85.686,85.978,57600.0
2014-07-17 13:00:00,111.91,112.25,111.91,111.93,34400.0,85.9856,86.2469,85.9856,86.001,34400.0
2014-07-17 13:30:00,111.93,112.06,111.65,111.76,19000.0,86.001,86.1009,85.7859,85.8704,19000.0
2014-07-17 14:00:00,111.78,111.92,111.66,111.74,26200.0,85.8858,85.9933,85.7936,85.855,26200.0
2014-07-17 14:30:00,111.77,111.88,111.66,111.8,39400.0,85.8781,85.9626,85.7936,85.9011,39400.0
2014-07-17 15:00:00,111.8,111.8,111.34,111.35,33700.0,85.9011,85.9011,85.5477,85.5554,33700.0
2014-07-17 15:30:00,111.36,111.36,110.77,110.89,179600.0,85.5631,85.5631,85.1097,85.2019,179600.0
2014-07-18 09:30:00,111.74,112.32,111.62,112.32,126700.0,85.855,86.3007,85.7628,86.3007,126700.0
2014-07-18 10:00:00,112.33,112.37,112.05,112.3,50500.0,86.3083,86.3391,86.0932,86.2853,50500.0
2014-07-18 10:30:00,112.3,112.45,112.24,112.28,31400.0,86.2853,86.4006,86.2392,86.2699,31400.0
2014-07-18 11:00:00,112.26,112.5,112.14,112.14,30900.0,86.2546,86.439,86.1624,86.1624,30900.0
2014-07-18 11:30:00,112.14,112.54,112.1,112.43,29500.0,86.1624,86.4697,86.1316,86.3852,29500.0
2014-07-18 12:00:00,112.42,112.48,112.34,112.41,24400.0,86.3775,86.4236,86.316,86.3698,24400.0
2014-07-18 12:30:00,112.41,112.41,112.25,112.34,16700.0,86.3698,86.3698,86.2469,86.316,16700.0
2014-07-18 13:00:00,112.34,112.41,112.31,112.31,14300.0,86.316,86.3698,86.293,86.293,14300.0
2014-07-18 13:30:00,112.3,112.46,112.27,112.46,20400.0,86.2853,86.4082,86.2622,86.4082,20400.0
2014-07-18 14:00:00,112.43,112.84,112.43,112.7,97500.0,86.3852,86.7002,86.3852,86.5926,97500.0
2014-07-18 14:30:00,112.71,112.82,112.66,112.71,21100.0,86.6003,86.6848,86.5619,86.6003,21100.0
2014-07-18 15:00:00,112.72,112.79,112.64,112.69,31000.0,86.608,86.6618,86.5465,86.585,31000.0
2014-07-18 15:30:00,112.69,112.8,112.58,112.62,132400.0,86.585,86.6695,86.5004,86.5312,132400.0
2014-07-21 09:30:00,111.41,111.65,111.35,111.52,109900.0,85.6015,85.7859,85.5554,85.686,109900.0
2014-07-21 10:00:00,111.57,111.64,111.36,111.59,80300.0,85.7244,85.7782,85.5631,85.7398,80300.0
2014-07-21 10:30:00,111.61,111.65,111.23,111.35,66300.0,85.7551,85.7859,85.4632,85.5554,66300.0
2014-07-21 11:00:00,111.32,111.55,111.24,111.45,70200.0,85.5323,85.709,85.4709,85.6322,70200.0
2014-07-21 11:30:00,111.44,111.67,111.41,111.65,28800.0,85.6245,85.8012,85.6015,85.7859,28800.0
2014-07-21 12:00:00,111.64,111.76,111.61,111.73,19000.0,85.7782,85.8704,85.7551,85.8473,19000.0
2014-07-21 12:30:00,111.71,111.81,111.64,111.76,15500.0,85.832,85.9088,85.7782,85.8704,15500.0
2014-07-21 13:00:00,111.75,111.96,111.7,111.94,44500.0,85.8627,86.0241,85.8243,86.0087,44500.0
2014-07-21 13:30:00,111.92,112.09,111.92,112.01,27800.0,85.9933,86.1239,85.9933,86.0625,27800.0
2014-07-21 14:00:00,112.01,112.11,111.98,112.03,29200.0,86.0625,86.1393,86.0394,86.0778,29200.0
2014-07-21 14:30:00,112.0,112.09,111.93,112.02,23900.0,86.0548,86.1239,86.001,86.0702,23900.0
2014-07-21 15:00:00,112.05,112.09,111.98,112.08,32600.0,86.0932,86.1239,86.0394,86.1163,32600.0
2014-07-21 15:30:00,112.07,112.08,111.81,111.85,134800.0,86.1086,86.1163,85.9088,85.9395,134800.0
2014-07-22 09:30:00,112.73,112.89,112.67,112.78,124500.0,86.6157,86.7386,86.5696,86.6541,124500.0
2014-07-22 10:00:00,112.84,112.84,112.63,112.74,34400.0,86.7002,86.7002,86.5389,86.6234,34400.0
2014-07-22 10:30:00,112.77,112.86,112.45,112.51,35300.0,86.6464,86.7156,86.4006,86.4467,35300.0
2014-07-22 11:00:00,112.55,112.89,112.44,112.89,27600.0,86.4774,86.7386,86.3929,86.7386,27600.0
2014-07-22 11:30:00,112.86,113.01,112.85,113.0,22000.0,86.7156,86.8308,86.7079,86.8231,22000.0
2014-07-22 12:00:00,113.01,113.08,112.96,112.96,8800.0,86.8308,86.8846,86.7924,86.7924,8800.0
2014-07-22 12:30:00,112.95,112.98,112.89,112.91,15900.0,86.7847,86.8078,86.7386,86.754,15900.0
2014-07-22 13:00:00,112.89,113.02,112.88,112.96,16400.0,86.7386,86.8385,86.7309,86.7924,16400.0
2014-07-22 13:30:00,112.93,113.01,112.92,112.99,16400.0,86.7694,86.8308,86.7617,86.8155,16400.0
2014-07-22 14:00:00,112.98,113.03,112.95,113.0,24900.0,86.8078,86.8462,86.7847,86.8231,24900.0
2014-07-22 14:30:00,112.99,113.06,112.92,112.98,75500.0,86.8155,86.8692,86.7617,86.8078,75500.0
2014-07-22 15:00:00,112.97,113.06,112.93,112.94,40300.0,86.8001,86.8692,86.7694,86.777,40300.0
2014-07-22 15:30:00,112.94,112.99,112.8,112.82,93000.0,86.777,86.8155,86.6695,86.6848,93000.0
2014-07-23 09:30:00,113.41,113.41,113.02,113.03,57000.0,87.1382,87.1382,86.8385,86.8462,57000.0
2014-07-23 10:00:00,113.03,113.25,112.93,113.25,23600.0,86.8462,87.0152,86.7694,87.0152,23600.0
2014-07-23 10:30:00,113.25,113.27,113.02,113.06,51900.0,87.0152,87.0306,86.8385,86.8692,51900.0
2014-07-23 11:00:00,113.07,113.09,112.71,112.73,16600.0,86.8769,86.8923,86.6003,86.6157,16600.0
2014-07-23 11:30:00,112.72,112.82,112.59,112.72,14900.0,86.608,86.6848,86.5081,86.608,14900.0
2014-07-23 12:00:00,112.67,112.72,112.44,112.53,15500.0,86.5696,86.608,86.3929,86.462,15500.0
2014-07-23 12:30:00,112.53,112.59,112.31,112.4,23000.0,86.462,86.5081,86.293,86.3621,23000.0
2014-07-23 13:00:00,112.39,112.5,112.37,112.5,8900.0,86.3545,86.439,86.3391,86.439,8900.0
2014-07-23 13:30:00,112.53,112.85,112.44,112.7,45100.0,86.462,86.7079,86.3929,86.5926,45100.0
2014-07-23 14:00:00,112.7,112.79,112.63,112.71,26200.0,86.5926,86.6618,86.5389,86.6003,26200.0
2014-07-23 14:30:00,112.73,112.81,112.67,112.7,16700.0,86.6157,86.6772,86.5696,86.5926,16700.0
2014-07-23 15:00:00,112.69,112.85,112.67,112.81,37500.0,86.585,86.7079,86.5696,86.6772,37500.0
2014-07-23 15:30:00,112.8,113.01,112.78,112.84,106600.0,86.6695,86.8308,86.6541,86.7002,106600.0
2014-07-24 09:30:00,112.72,112.74,112.49,112.5,48600.0,86.608,86.6234,86.4313,86.439,48600.0
2014-07-24 10:00:00,112.53,112.59,112.39,112.54,54200.0,86.462,86.5081,86.3545,86.4697,54200.0
2014-07-24 10:30:00,112.51,112.57,112.4,112.52,39000.0,86.4467,86.4928,86.3621,86.4543,39000.0
2014-07-24 11:00:00,112.52,112.73,112.37,112.69,46000.0,86.4543,86.6157,86.3391,86.585,46000.0
2014-07-24 11:30:00,112.72,112.84,112.7,112.78,13500.0,86.608,86.7002,86.5926,86.6541,13500.0
2014-07-24 12:00:00,112.78,112.87,112.75,112.85,19400.0,86.6541,86.7233,86.6311,86.7079,19400.0
2014-07-24 12:30:00,112.85,113.03,112.78,113.02,74700.0,86.7079,86.8462,86.6541,86.8385,74700.0
2014-07-24 13:00:00,112.99,113.08,112.89,112.99,35700.0,86.8155,86.8846,86.7386,86.8155,35700.0
2014-07-24 13:30:00,112.99,113.11,112.99,113.09,27000.0,86.8155,86.9077,86.8155,86.8923,27000.0
2014-07-24 14:00:00,113.1,113.2,113.06,113.16,30000.0,86.9,86.9768,86.8692,86.9461,30000.0
2014-07-24 14:30:00,113.19,113.2,113.07,113.09,28100.0,86.9691,86.9768,86.8769,86.8923,28100.0
2014-07-24 15:00:00,113.1,113.19,113.0,113.15,107600.0,86.9,86.9691,86.8231,86.9384,107600.0
2014-07-24 15:30:00,113.15,113.23,113.01,113.01,70600.0,86.9384,86.9999,86.8308,86.8308,70600.0
2014-07-25 09:30:00,111.72,111.84,111.55,111.7,124500.0,85.8397,85.9319,85.709,85.8243,124500.0
2014-07-25 10:00:00,111.71,112.04,111.68,111.95,93200.0,85.832,86.0855,85.8089,86.0164,93200.0
2014-07-25 10:30:00,111.95,111.99,111.23,111.28,96900.0,86.0164,86.0471,85.4632,85.5016,96900.0
2014-07-25 11:00:00,111.27,111.27,110.62,110.91,139200.0,85.4939,85.4939,84.9945,85.2173,139200.0
2014-07-25 11:30:00,110.91,111.18,110.84,111.08,125900.0,85.2173,85.4248,85.1635,85.3479,125900.0
2014-07-25 12:00:00,111.05,111.09,110.91,110.95,27900.0,85.3249,85.3556,85.2173,85.248,27900.0
2014-07-25 12:30:00,110.94,111.06,110.86,110.96,18600.0,85.2403,85.3325,85.1789,85.2557,18600.0
2014-07-25 13:00:00,110.96,110.97,110.77,110.81,19700.0,85.2557,85.2634,85.1097,85.1405,19700.0
2014-07-25 13:30:00,110.82,110.82,110.7,110.73,19900.0,85.1481,85.1481,85.0559,85.079,19900.0
2014-07-25 14:00:00,110.74,110.77,110.57,110.77,29400.0,85.0867,85.1097,84.9561,85.1097,29400.0
2014-07-25 14:30:00,110.77,110.99,110.76,110.92,20900.0,85.1097,85.2788,85.102,85.225,20900.0
2014-07-25 15:00:00,110.91,110.93,110.81,110.84,31100.0,85.2173,85.2327,85.1405,85.1635,31100.0
2014-07-25 15:30:00,110.81,110.9,110.7,110.86,112900.0,85.1405,85.2096,85.0559,85.1789,112900.0
2014-07-28 09:30:00,110.06,110.17,109.73,109.93,315300.0,84.5642,84.6487,84.3106,84.4643,315300.0
2014-07-28 10:00:00,109.9,109.94,109.39,109.59,158600.0,84.4413,84.472,84.0494,84.2031,158600.0
2014-07-28 10:30:00,109.64,109.64,109.23,109.44,95200.0,84.2415,84.2415,83.9265,84.0878,95200.0
2014-07-28 11:00:00,109.45,109.85,109.43,109.85,93700.0,84.0955,84.4029,84.0801,84.4029,93700.0
2014-07-28 11:30:00,109.83,109.89,109.71,109.78,43600.0,84.3875,84.4336,84.2953,84.3491,43600.0
2014-07-28 12:00:00,109.77,109.8,109.66,109.7,44500.0,84.3414,84.3644,84.2569,84.2876,44500.0
2014-07-28 12:30:00,109.71,109.92,109.67,109.77,27400.0,84.2953,84.4566,84.2645,84.3414,27400.0
2014-07-28 13:00:00,109.78,109.94,109.71,109.87,24200.0,84.3491,84.472,84.2953,84.4182,24200.0
2014-07-28 13:30:00,109.87,109.89,109.7,109.74,52000.0,84.4182,84.4336,84.2876,84.3183,52000.0
2014-07-28 14:00:00,109.78,109.96,109.71,109.91,61200.0,84.3491,84.4874,84.2953,84.449,61200.0
2014-07-28 14:30:00,109.91,110.0,109.89,109.98,33200.0,84.449,84.5181,84.4336,84.5027,33200.0
2014-07-28 15:00:00,109.98,110.05,109.88,109.89,45700.0,84.5027,84.5565,84.4259,84.4336,45700.0
2014-07-28 15:30:00,109.88,109.95,109.78,109.79,120400.0,84.4259,84.4797,84.3491,84.3567,120400.0
2014-07-29 09:30:00,110.4,110.49,110.13,110.49,141600.0,84.8254,84.8946,84.618,84.8946,141600.0
2014-07-29 10:00:00,110.51,110.58,110.3,110.37,222700.0,84.91,84.9637,84.7486,84.8024,222700.0
2014-07-29 10:30:00,110.33,110.43,110.06,110.13,79600.0,84.7717,84.8485,84.5642,84.618,79600.0
2014-07-29 11:00:00,110.15,110.21,109.82,109.84,82100.0,84.6334,84.6795,84.3798,84.3952,82100.0
2014-07-29 11:30:00,109.87,110.1,109.84,110.02,36400.0,84.4182,84.5949,84.3952,84.5335,36400.0
2014-07-29 12:00:00,110.01,110.15,110.0,110.15,23000.0,84.5258,84.6334,84.5181,84.6334,23000.0
2014-07-29 12:30:00,110.13,110.25,110.09,110.2,33000.0,84.618,84.7102,84.5873,84.6718,33000.0
2014-07-29 13:00:00,110.19,110.25,110.07,110.25,48000.0,84.6641,84.7102,84.5719,84.7102,48000.0
2014-07-29 13:30:00,110.27,110.38,110.25,110.38,15000.0,84.7256,84.8101,84.7102,84.8101,15000.0
2014-07-29 14:00:00,110.37,110.39,110.01,110.08,28100.0,84.8024,84.8178,84.5258,84.5796,28100.0
2014-07-29 14:30:00,110.06,110.13,109.94,110.01,40800.0,84.5642,84.618,84.472,84.5258,40800.0
2014-07-29 15:00:00,109.98,110.0,109.85,109.92,42100.0,84.5027,84.5181,84.4029,84.4566,42100.0
2014-07-29 15:30:00,109.9,109.97,109.68,109.7,105400.0,84.4413,84.4951,84.2722,84.2876,105400.0
2014-07-30 09:30:00,110.47,110.54,109.93,110.0,147100.0,84.8792,84.933,84.4643,84.5181,147100.0
2014-07-30 10:00:00,110.0,110.05,109.49,109.75,56300.0,84.5181,84.5565,84.1262,84.326,56300.0
2014-07-30 10:30:00,109.71,109.97,109.36,109.41,45800.0,84.2953,84.4951,84.0264,84.0648,45800.0
2014-07-30 11:00:00,109.41,109.61,109.2,109.58,54600.0,84.0648,84.2184,83.9034,84.1954,54600.0
2014-07-30 11:30:00,109.58,109.6,109.15,109.29,71300.0,84.1954,84.2108,83.865,83.9726,71300.0
2014-07-30 12:00:00,109.3,109.47,109.28,109.39,13400.0,83.9803,84.1109,83.9649,84.0494,13400.0
2014-07-30 12:30:00,109.37,109.47,109.3,109.47,34700.0,84.034,84.1109,83.9803,84.1109,34700.0
2014-07-30 13:00:00,109.46,109.46,109.0,109.16,52100.0,84.1032,84.1032,83.7498,83.8727,52100.0
2014-07-30 13:30:00,109.1,109.34,109.09,109.32,30600.0,83.8266,84.011,83.8189,83.9956,30600.0
2014-07-30 14:00:00,109.27,109.63,109.2,109.59,29000.0,83.9572,84.2338,83.9034,84.2031,29000.0
2014-07-30 14:30:00,109.61,109.87,109.61,109.78,35000.0,84.2184,84.4182,84.2184,84.3491,35000.0
2014-07-30 15:00:00,109.78,109.96,109.67,109.89,38300.0,84.3491,84.4874,84.2645,84.4336,38300.0
2014-07-30 15:30:00,109.9,110.03,109.64,109.68,110200.0,84.4413,84.5412,84.2415,84.2722,110200.0
2014-07-31 09:30:00,109.97,110.0,109.26,109.68,245500.0,84.4951,84.5181,83.9495,84.2722,245500.0
2014-07-31 10:00:00,109.65,109.74,109.33,109.37,91000.0,84.2492,84.3183,84.0033,84.034,91000.0
2014-07-31 10:30:00,109.45,109.49,108.28,108.33,131400.0,84.0955,84.1262,83.1965,83.235,131400.0
2014-07-31 11:00:00,108.37,108.87,108.37,108.87,72400.0,83.2657,83.6499,83.2657,83.6499,72400.0
2014-07-31 11:30:00,108.88,108.88,108.2,108.26,123200.0,83.6576,83.6576,83.1351,83.1812,123200.0
2014-07-31 12:00:00,108.25,108.29,108.05,108.11,38200.0,83.1735,83.2042,83.0198,83.0659,38200.0
2014-07-31 12:30:00,108.12,108.24,108.04,108.13,36300.0,83.0736,83.1658,83.0121,83.0813,36300.0
2014-07-31 13:00:00,108.13,108.2,108.01,108.13,32000.0,83.0813,83.1351,82.9891,83.0813,32000.0
2014-07-31 13:30:00,108.12,108.31,108.11,108.16,47200.0,83.0736,83.2196,83.0659,83.1043,47200.0
2014-07-31 14:00:00,108.15,108.3,108.11,108.3,42800.0,83.0967,83.2119,83.0659,83.2119,42800.0
2014-07-31 14:30:00,108.31,108.31,107.88,107.89,49700.0,83.2196,83.2196,82.8892,82.8969,49700.0
2014-07-31 15:00:00,107.9,108.16,107.83,108.0,163800.0,82.9046,83.1043,82.8508,82.9814,163800.0
2014-07-31 15:30:00,108.0,108.24,107.9,107.97,211900.0,82.9814,83.1658,82.9046,82.9584,211900.0
2014-08-01 09:30:00,106.58,107.27,106.56,107.17,245700.0,81.8904,82.4205,81.875,82.3437,245700.0
2014-08-01 10:00:00,107.15,107.32,106.89,107.26,172800.0,82.3283,82.4589,82.1285,82.4128,172800.0
2014-08-01 10:30:00,107.25,107.6,107.11,107.31,78400.0,82.4051,82.6741,82.2976,82.4513,78400.0
2014-08-01 11:00:00,107.29,107.34,106.75,107.02,92500.0,82.4359,82.4743,82.021,82.2284,92500.0
2014-08-01 11:30:00,107.03,107.09,106.68,106.74,77200.0,82.2361,82.2822,81.9672,82.0133,77200.0
2014-08-01 12:00:00,106.74,106.8,106.41,106.5,91200.0,82.0133,82.0594,81.7597,81.8289,91200.0
2014-08-01 12:30:00,106.52,106.81,106.45,106.68,77900.0,81.8443,82.0671,81.7905,81.9672,77900.0
2014-08-01 13:00:00,106.69,106.8,106.37,106.8,59800.0,81.9749,82.0594,81.729,82.0594,59800.0
2014-08-01 13:30:00,106.83,107.04,106.66,106.96,43300.0,82.0824,82.2438,81.9518,82.1823,43300.0
2014-08-01 14:00:00,106.95,107.13,106.86,106.88,59300.0,82.1746,82.3129,82.1055,82.1209,59300.0
2014-08-01 14:30:00,106.91,107.13,106.78,106.88,46100.0,82.1439,82.3129,82.044,82.1209,46100.0
2014-08-01 15:00:00,106.88,107.12,106.86,107.04,40700.0,82.1209,82.3053,82.1055,82.2438,40700.0
2014-08-01 15:30:00,107.02,107.09,106.9,107.03,100900.0,82.2284,82.2822,82.1362,82.2361,100900.0
2014-08-04 09:30:00,107.72,108.0,107.62,107.7,195200.0,82.7663,82.9814,82.6894,82.7509,195200.0
2014-08-04 10:00:00,107.71,107.95,107.57,107.76,135400.0,82.7586,82.943,82.651,82.797,135400.0
2014-08-04 10:30:00,107.77,107.85,107.46,107.53,139400.0,82.8047,82.8662,82.5665,82.6203,139400.0
2014-08-04 11:00:00,107.52,107.76,107.49,107.58,79600.0,82.6126,82.797,82.5896,82.6587,79600.0
2014-08-04 11:30:00,107.61,107.71,107.43,107.68,145500.0,82.6818,82.7586,82.5435,82.7355,145500.0
2014-08-04 12:00:00,107.67,107.75,107.5,107.75,21400.0,82.7279,82.7893,82.5972,82.7893,21400.0
2014-08-04 12:30:00,107.71,107.88,107.69,107.82,39200.0,82.7586,82.8892,82.7432,82.8431,39200.0
2014-08-04 13:00:00,107.87,107.9,107.77,107.87,19400.0,82.8815,82.9046,82.8047,82.8815,19400.0
2014-08-04 13:30:00,107.83,108.18,107.79,108.17,43200.0,82.8508,83.1197,82.8201,83.112,43200.0
2014-08-04 14:00:00,108.15,108.3,108.1,108.27,65600.0,83.0967,83.2119,83.0582,83.1889,65600.0
2014-08-04 14:30:00,108.28,108.51,108.17,108.51,49500.0,83.1965,83.3733,83.112,83.3733,49500.0
2014-08-04 15:00:00,108.5,108.71,108.36,108.68,100900.0,83.3656,83.5269,83.258,83.5039,100900.0
2014-08-04 15:30:00,108.68,108.82,108.49,108.52,238900.0,83.5039,83.6115,83.3579,83.3809,238900.0
2014-08-05 09:30:00,108.07,108.27,107.68,107.78,108300.0,83.0352,83.1889,82.7355,82.8124,108300.0
2014-08-05 10:00:00,107.78,108.04,107.68,107.81,63900.0,82.8124,83.0121,82.7355,82.8354,63900.0
2014-08-05 10:30:00,107.78,108.05,107.77,107.91,56200.0,82.8124,83.0198,82.8047,82.9123,56200.0
2014-08-05 11:00:00,107.9,108.13,107.69,107.89,55200.0,82.9046,83.0813,82.7432,82.8969,55200.0
2014-08-05 11:30:00,107.92,108.18,107.9,108.1,65000.0,82.9199,83.1197,82.9046,83.0582,65000.0
2014-08-05 12:00:00,108.1,108.23,107.95,107.95,54500.0,83.0582,83.1581,82.943,82.943,54500.0
2014-08-05 12:30:00,107.95,108.5,107.9,108.49,169200.0,82.943,83.3656,82.9046,83.3579,169200.0
2014-08-05 13:00:00,108.44,108.46,108.14,108.31,50100.0,83.3195,83.3348,83.089,83.2196,50100.0
2014-08-05 13:30:00,108.31,108.31,107.69,107.83,105200.0,83.2196,83.2196,82.7432,82.8508,105200.0
2014-08-05 14:00:00,107.8,108.01,107.61,107.79,122500.0,82.8277,82.9891,82.6818,82.8201,122500.0
2014-08-05 14:30:00,107.76,108.01,107.76,107.96,59700.0,82.797,82.9891,82.797,82.9507,59700.0
2014-08-05 15:00:00,107.95,108.0,107.61,107.77,196700.0,82.943,82.9814,82.6818,82.8047,196700.0
2014-08-05 15:30:00,107.8,108.08,107.77,107.83,155700.0,82.8277,83.0429,82.8047,82.8508,155700.0
2014-08-06 09:30:00,106.19,107.16,106.1,107.06,202900.0,81.5907,82.336,81.5216,82.2592,202900.0
2014-08-06 10:00:00,107.08,107.55,107.04,107.38,198100.0,82.2745,82.6357,82.2438,82.505,198100.0
2014-08-06 10:30:00,107.38,107.97,107.28,107.86,86700.0,82.505,82.9584,82.4282,82.8738,86700.0
2014-08-06 11:00:00,107.86,108.09,107.51,107.51,87600.0,82.8738,83.0506,82.6049,82.6049,87600.0
2014-08-06 11:30:00,107.54,107.85,107.54,107.76,28500.0,82.628,82.8662,82.628,82.797,28500.0
2014-08-06 12:00:00,107.74,107.76,107.49,107.69,20800.0,82.7816,82.797,82.5896,82.7432,20800.0
2014-08-06 12:30:00,107.65,107.84,107.65,107.72,17300.0,82.7125,82.8585,82.7125,82.7663,17300.0
2014-08-06 13:00:00,107.7,107.83,107.56,107.81,18400.0,82.7509,82.8508,82.6433,82.8354,18400.0
2014-08-06 13:30:00,107.75,107.86,107.61,107.61,31200.0,82.7893,82.8738,82.6818,82.6818,31200.0
2014-08-06 14:00:00,107.59,107.84,107.56,107.83,24400.0,82.6664,82.8585,82.6433,82.8508,24400.0
2014-08-06 14:30:00,107.84,107.91,107.61,107.91,34600.0,82.8585,82.9123,82.6818,82.9123,34600.0
2014-08-06 15:00:00,107.91,108.07,107.86,107.86,47600.0,82.9123,83.0352,82.8738,82.8738,47600.0
2014-08-06 15:30:00,107.86,108.09,107.8,107.9,79400.0,82.8738,83.0506,82.8277,82.9046,79400.0
2014-08-07 09:30:00,108.09,108.31,107.55,107.58,81300.0,83.0506,83.2196,82.6357,82.6587,81300.0
2014-08-07 10:00:00,107.55,107.7,107.18,107.44,64100.0,82.6357,82.7509,82.3514,82.5511,64100.0
2014-08-07 10:30:00,107.46,107.51,106.59,106.95,83300.0,82.5665,82.6049,81.898,82.1746,83300.0
2014-08-07 11:00:00,106.93,106.94,106.47,106.64,67400.0,82.1593,82.167,81.8058,81.9365,67400.0
2014-08-07 11:30:00,106.65,106.84,106.53,106.72,78100.0,81.9441,82.0901,81.8519,81.9979,78100.0
2014-08-07 12:00:00,106.67,106.86,106.53,106.59,21000.0,81.9595,82.1055,81.8519,81.898,21000.0
2014-08-07 12:30:00,106.61,106.78,106.48,106.7,29900.0,81.9134,82.044,81.8135,81.9826,29900.0
2014-08-07 13:00:00,106.77,106.97,106.75,106.95,14600.0,82.0363,82.19,82.021,82.1746,14600.0
2014-08-07 13:30:00,106.95,107.04,106.93,107.04,16000.0,82.1746,82.2438,82.1593,82.2438,16000.0
2014-08-07 14:00:00,107.05,107.05,106.89,106.98,37300.0,82.2515,82.2515,82.1285,82.1977,37300.0
2014-08-07 14:30:00,106.99,107.04,106.79,106.81,27800.0,82.2054,82.2438,82.0517,82.0671,27800.0
2014-08-07 15:00:00,106.83,106.89,106.54,106.58,48500.0,82.0824,82.1285,81.8596,81.8904,48500.0
2014-08-07 15:30:00,106.6,106.83,106.57,106.74,74000.0,81.9057,82.0824,81.8827,82.0133,74000.0
2014-08-08 09:30:00,106.29,106.5,105.93,106.1,157900.0,81.6675,81.8289,81.3909,81.5216,157900.0
2014-08-08 10:00:00,106.08,106.18,105.84,106.11,58500.0,81.5062,81.583,81.3218,81.5292,58500.0
2014-08-08 10:30:00,106.12,106.57,106.06,106.3,47400.0,81.5369,81.8827,81.4908,81.6752,47400.0
2014-08-08 11:00:00,106.3,106.55,106.18,106.45,73800.0,81.6752,81.8673,81.583,81.7905,73800.0
2014-08-08 11:30:00,106.47,106.85,106.32,106.74,66100.0,81.8058,82.0978,81.6906,82.0133,66100.0
2014-08-08 12:00:00,106.74,106.78,106.54,106.69,34400.0,82.0133,82.044,81.8596,81.9749,34400.0
2014-08-08 12:30:00,106.7,106.78,106.6,106.73,20400.0,81.9826,82.044,81.9057,82.0056,20400.0
2014-08-08 13:00:00,106.71,107.29,106.68,107.16,32900.0,81.9902,82.4359,81.9672,82.336,32900.0
2014-08-08 13:30:00,107.18,107.28,107.09,107.27,36100.0,82.3514,82.4282,82.2822,82.4205,36100.0
2014-08-08 14:00:00,107.26,107.31,107.13,107.29,34300.0,82.4128,82.4513,82.3129,82.4359,34300.0
2014-08-08 14:30:00,107.29,107.44,107.23,107.39,49900.0,82.4359,82.5511,82.3898,82.5127,49900.0
2014-08-08 15:00:00,107.38,107.71,107.37,107.69,92900.0,82.505,82.7586,82.4974,82.7432,92900.0
2014-08-08 15:30:00,107.71,107.75,107.57,107.67,78800.0,82.7586,82.7893,82.651,82.7279,78800.0
2014-08-11 09:30:00,108.22,108.65,108.22,108.53,135000.0,83.1504,83.4808,83.1504,83.3886,135000.0
2014-08-11 10:00:00,108.51,108.57,108.22,108.31,67400.0,83.3733,83.4194,83.1504,83.2196,67400.0
2014-08-11 10:30:00,108.3,108.61,108.23,108.61,40700.0,83.2119,83.4501,83.1581,83.4501,40700.0
2014-08-11 11:00:00,108.61,108.66,108.45,108.53,41800.0,83.4501,83.4885,83.3272,83.3886,41800.0
2014-08-11 11:30:00,108.52,108.62,108.4,108.52,34200.0,83.3809,83.4578,83.2887,83.3809,34200.0
2014-08-11 12:00:00,108.51,108.68,108.44,108.68,11600.0,83.3733,83.5039,83.3195,83.5039,11600.0
2014-08-11 12:30:00,108.66,108.67,108.45,108.52,13900.0,83.4885,83.4962,83.3272,83.3809,13900.0
2014-08-11 13:00:00,108.47,108.55,108.38,108.39,11600.0,83.3425,83.404,83.2734,83.2811,11600.0
2014-08-11 13:30:00,108.37,108.44,108.18,108.2,8000.0,83.2657,83.3195,83.1197,83.1351,8000.0
2014-08-11 14:00:00,108.18,108.52,108.17,108.5,26000.0,83.1197,83.3809,83.112,83.3656,26000.0
2014-08-11 14:30:00,108.5,108.56,108.48,108.5,33900.0,83.3656,83.4117,83.3502,83.3656,33900.0
2014-08-11 15:00:00,108.49,108.58,108.37,108.38,38400.0,83.3579,83.4271,83.2657,83.2734,38400.0
2014-08-11 15:30:00,108.38,108.58,108.37,108.44,88300.0,83.2734,83.4271,83.2657,83.3195,88300.0
2014-08-12 09:30:00,107.71,108.13,107.52,108.1,109700.0,82.7586,83.0813,82.6126,83.0582,109700.0
2014-08-12 10:00:00,108.07,108.17,107.82,108.03,113600.0,83.0352,83.112,82.8431,83.0045,113600.0
2014-08-12 10:30:00,108.06,108.22,107.78,107.86,96100.0,83.0275,83.1504,82.8124,82.8738,96100.0
2014-08-12 11:00:00,107.83,107.89,107.53,107.89,47200.0,82.8508,82.8969,82.6203,82.8969,47200.0
2014-08-12 11:30:00,107.92,108.0,107.82,107.94,21000.0,82.9199,82.9814,82.8431,82.9353,21000.0
2014-08-12 12:00:00,107.93,107.95,107.77,107.89,13800.0,82.9276,82.943,82.8047,82.8969,13800.0
2014-08-12 12:30:00,107.91,108.03,107.85,108.03,15700.0,82.9123,83.0045,82.8662,83.0045,15700.0
2014-08-12 13:00:00,108.02,108.12,107.96,108.06,16600.0,82.9968,83.0736,82.9507,83.0275,16600.0
2014-08-12 13:30:00,108.07,108.15,107.96,108.15,30400.0,83.0352,83.0967,82.9507,83.0967,30400.0
2014-08-12 14:00:00,108.12,108.16,108.05,108.08,35800.0,83.0736,83.1043,83.0198,83.0429,35800.0
2014-08-12 14:30:00,108.08,108.27,108.07,108.23,35900.0,83.0429,83.1889,83.0352,83.1581,35900.0
2014-08-12 15:00:00,108.22,108.28,108.17,108.24,45900.0,83.1504,83.1965,83.112,83.1658,45900.0
2014-08-12 15:30:00,108.24,108.44,108.22,108.33,88900.0,83.1658,83.3195,83.1504,83.235,88900.0
2014-08-13 09:30:00,107.98,108.45,107.86,107.88,240600.0,82.966,83.3272,82.8738,82.8892,240600.0
2014-08-13 10:00:00,107.91,108.08,107.72,108.08,81000.0,82.9123,83.0429,82.7663,83.0429,81000.0
2014-08-13 10:30:00,108.1,108.42,108.09,108.27,31600.0,83.0582,83.3041,83.0506,83.1889,31600.0
2014-08-13 11:00:00,108.27,108.62,108.24,108.38,46200.0,83.1889,83.4578,83.1658,83.2734,46200.0
2014-08-13 11:30:00,108.37,108.52,108.29,108.3,104900.0,83.2657,83.3809,83.2042,83.2119,104900.0
2014-08-13 12:00:00,108.31,108.36,108.07,108.2,38300.0,83.2196,83.258,83.0352,83.1351,38300.0
2014-08-13 12:30:00,108.2,108.24,108.03,108.09,31800.0,83.1351,83.1658,83.0045,83.0506,31800.0
2014-08-13 13:00:00,108.09,108.22,108.05,108.2,18700.0,83.0506,83.1504,83.0198,83.1351,18700.0
2014-08-13 13:30:00,108.19,108.19,107.95,107.98,23300.0,83.1274,83.1274,82.943,82.966,23300.0
2014-08-13 14:00:00,107.99,108.03,107.84,107.88,22300.0,82.9737,83.0045,82.8585,82.8892,22300.0
2014-08-13 14:30:00,107.88,108.08,107.88,107.94,20200.0,82.8892,83.0429,82.8892,82.9353,20200.0
2014-08-13 15:00:00,107.96,108.14,107.92,108.05,25500.0,82.9507,83.089,82.9199,83.0198,25500.0
2014-08-13 15:30:00,108.05,108.1,107.91,108.04,77700.0,83.0198,83.0582,82.9123,83.0121,77700.0
2014-08-14 09:30:00,109.06,109.34,108.92,109.24,133800.0,83.7959,84.011,83.6883,83.9342,133800.0
2014-08-14 10:00:00,109.24,109.31,109.0,109.21,48800.0,83.9342,83.9879,83.7498,83.9111,48800.0
2014-08-14 10:30:00,109.22,109.31,109.02,109.05,25000.0,83.9188,83.9879,83.7651,83.7882,25000.0
2014-08-14 11:00:00,109.02,109.29,108.89,109.08,38000.0,83.7651,83.9726,83.6652,83.8112,38000.0
2014-08-14 11:30:00,109.14,109.27,108.98,109.21,14200.0,83.8573,83.9572,83.7344,83.9111,14200.0
2014-08-14 12:00:00,109.25,109.28,109.04,109.05,13700.0,83.9418,83.9649,83.7805,83.7882,13700.0
2014-08-14 12:30:00,109.1,109.11,109.01,109.05,12500.0,83.8266,83.8343,83.7574,83.7882,12500.0
2014-08-14 13:00:00,109.08,109.1,108.99,109.02,8300.0,83.8112,83.8266,83.7421,83.7651,8300.0
2014-08-14 13:30:00,109.01,109.1,109.01,109.07,16400.0,83.7574,83.8266,83.7574,83.8035,16400.0
2014-08-14 14:00:00,109.07,109.14,108.98,109.1,16300.0,83.8035,83.8573,83.7344,83.8266,16300.0
2014-08-14 14:30:00,109.12,109.23,109.11,109.22,10000.0,83.842,83.9265,83.8343,83.9188,10000.0
2014-08-14 15:00:00,109.23,109.23,109.13,109.21,15000.0,83.9265,83.9265,83.8496,83.9111,15000.0
2014-08-14 15:30:00,109.21,109.34,109.17,109.34,72300.0,83.9111,84.011,83.8804,84.011,72300.0
2014-08-15 09:30:00,110.68,110.81,110.42,110.67,146700.0,85.0406,85.1405,84.8408,85.0329,146700.0
2014-08-15 10:00:00,110.68,110.87,110.2,110.55,81900.0,85.0406,85.1866,84.6718,84.9407,81900.0
2014-08-15 10:30:00,110.57,110.66,109.07,109.51,122700.0,84.9561,85.0252,83.8035,84.1416,122700.0
2014-08-15 11:00:00,109.52,110.14,109.37,109.39,76100.0,84.1493,84.6257,84.034,84.0494,76100.0
2014-08-15 11:30:00,109.45,109.89,109.16,109.45,33600.0,84.0955,84.4336,83.8727,84.0955,33600.0
2014-08-15 12:00:00,109.42,109.67,109.42,109.67,14700.0,84.0725,84.2645,84.0725,84.2645,14700.0
2014-08-15 12:30:00,109.68,109.79,109.56,109.63,21300.0,84.2722,84.3567,84.18,84.2338,21300.0
2014-08-15 13:00:00,109.61,109.74,109.53,109.7,17400.0,84.2184,84.3183,84.157,84.2876,17400.0
2014-08-15 13:30:00,109.65,109.73,109.55,109.61,12000.0,84.2492,84.3106,84.1723,84.2184,12000.0
2014-08-15 14:00:00,109.59,109.94,109.56,109.89,21400.0,84.2031,84.472,84.18,84.4336,21400.0
2014-08-15 14:30:00,109.89,110.03,109.88,109.93,17800.0,84.4336,84.5412,84.4259,84.4643,17800.0
2014-08-15 15:00:00,109.95,110.06,109.92,109.99,20900.0,84.4797,84.5642,84.4566,84.5104,20900.0
2014-08-15 15:30:00,109.98,110.23,109.94,110.09,106500.0,84.5027,84.6948,84.472,84.5873,106500.0
2014-08-18 09:30:00,110.33,110.53,109.77,109.91,188400.0,84.7717,84.9253,84.3414,84.449,188400.0
2014-08-18 10:00:00,109.94,110.32,109.93,110.28,56900.0,84.472,84.764,84.4643,84.7332,56900.0
2014-08-18 10:30:00,110.27,110.93,110.27,110.85,164000.0,84.7256,85.2327,84.7256,85.1712,164000.0
2014-08-18 11:00:00,110.85,110.89,110.65,110.73,49500.0,85.1712,85.2019,85.0175,85.079,49500.0
2014-08-18 11:30:00,110.72,110.82,110.47,110.47,30600.0,85.0713,85.1481,84.8792,84.8792,30600.0
2014-08-18 12:00:00,110.48,110.63,110.48,110.59,12200.0,84.8869,85.0022,84.8869,84.9714,12200.0
2014-08-18 12:30:00,110.59,110.64,110.52,110.56,14300.0,84.9714,85.0098,84.9176,84.9484,14300.0
2014-08-18 13:00:00,110.56,110.79,110.55,110.69,29600.0,84.9484,85.1251,84.9407,85.0483,29600.0
2014-08-18 13:30:00,110.67,110.7,110.48,110.56,16500.0,85.0329,85.0559,84.8869,84.9484,16500.0
2014-08-18 14:00:00,110.54,110.67,110.53,110.6,31600.0,84.933,85.0329,84.9253,84.9791,31600.0
2014-08-18 14:30:00,110.6,110.69,110.49,110.58,24400.0,84.9791,85.0483,84.8946,84.9637,24400.0
2014-08-18 15:00:00,110.55,110.63,110.53,110.61,23300.0,84.9407,85.0022,84.9253,84.9868,23300.0
2014-08-18 15:30:00,110.61,110.73,110.53,110.71,61000.0,84.9868,85.079,84.9253,85.0636,61000.0
2014-08-19 09:30:00,111.01,111.38,110.98,111.38,85700.0,85.2941,85.5784,85.2711,85.5784,85700.0
2014-08-19 10:00:00,111.36,111.41,110.99,111.02,39900.0,85.5631,85.6015,85.2788,85.3018,39900.0
2014-08-19 10:30:00,111.03,111.25,111.0,111.15,24200.0,85.3095,85.4785,85.2864,85.4017,24200.0
2014-08-19 11:00:00,111.14,111.24,111.01,111.13,15000.0,85.394,85.4709,85.2941,85.3863,15000.0
2014-08-19 11:30:00,111.16,111.32,111.13,111.28,25700.0,85.4094,85.5323,85.3863,85.5016,25700.0
2014-08-19 12:00:00,111.27,111.31,111.16,111.25,14800.0,85.4939,85.5246,85.4094,85.4785,14800.0
2014-08-19 12:30:00,111.25,111.29,111.2,111.27,18200.0,85.4785,85.5093,85.4401,85.4939,18200.0
2014-08-19 13:00:00,111.27,111.41,111.26,111.26,21400.0,85.4939,85.6015,85.4862,85.4862,21400.0
2014-08-19 13:30:00,111.26,111.29,111.15,111.2,8300.0,85.4862,85.5093,85.4017,85.4401,8300.0
2014-08-19 14:00:00,111.19,111.24,111.14,111.21,14500.0,85.4324,85.4709,85.394,85.4478,14500.0
2014-08-19 14:30:00,111.19,111.23,111.14,111.15,10600.0,85.4324,85.4632,85.394,85.4017,10600.0
2014-08-19 15:00:00,111.14,111.21,111.13,111.15,15500.0,85.394,85.4478,85.3863,85.4017,15500.0
2014-08-19 15:30:00,111.14,111.21,111.09,111.14,36000.0,85.394,85.4478,85.3556,85.394,36000.0
2014-08-20 09:30:00,110.33,110.53,110.23,110.26,92700.0,84.7717,84.9253,84.6948,84.7179,92700.0
2014-08-20 10:00:00,110.28,110.53,110.22,110.51,81600.0,84.7332,84.9253,84.6871,84.91,81600.0
2014-08-20 10:30:00,110.51,110.64,110.47,110.59,41000.0,84.91,85.0098,84.8792,84.9714,41000.0
2014-08-20 11:00:00,110.65,110.9,110.58,110.75,70700.0,85.0175,85.2096,84.9637,85.0944,70700.0
2014-08-20 11:30:00,110.73,110.88,110.57,110.77,58100.0,85.079,85.1942,84.9561,85.1097,58100.0
2014-08-20 12:00:00,110.78,110.8,110.6,110.62,13800.0,85.1174,85.1328,84.9791,84.9945,13800.0
2014-08-20 12:30:00,110.63,110.65,110.59,110.59,9700.0,85.0022,85.0175,84.9714,84.9714,9700.0
2014-08-20 13:00:00,110.6,110.89,110.6,110.87,20400.0,84.9791,85.2019,84.9791,85.1866,20400.0
2014-08-20 13:30:00,110.87,110.92,110.84,110.87,20100.0,85.1866,85.225,85.1635,85.1866,20100.0
2014-08-20 14:00:00,110.85,110.85,110.47,110.53,40700.0,85.1712,85.1712,84.8792,84.9253,40700.0
2014-08-20 14:30:00,110.53,110.58,110.38,110.41,58600.0,84.9253,84.9637,84.8101,84.8331,58600.0
2014-08-20 15:00:00,110.43,110.53,110.38,110.47,52700.0,84.8485,84.9253,84.8101,84.8792,52700.0
2014-08-20 15:30:00,110.45,110.56,110.31,110.37,108900.0,84.8639,84.9484,84.7563,84.8024,108900.0
2014-08-21 09:30:00,110.65,110.82,110.39,110.63,135800.0,85.0175,85.1481,84.8178,85.0022,135800.0
2014-08-21 10:00:00,110.66,110.76,110.58,110.72,19300.0,85.0252,85.102,84.9637,85.0713,19300.0
2014-08-21 10:30:00,110.71,111.22,110.71,111.12,51400.0,85.0636,85.4555,85.0636,85.3787,51400.0
2014-08-21 11:00:00,111.13,111.25,111.0,111.12,31200.0,85.3863,85.4785,85.2864,85.3787,31200.0
2014-08-21 11:30:00,111.13,111.31,111.12,111.24,16900.0,85.3863,85.5246,85.3787,85.4709,16900.0
2014-08-21 12:00:00,111.25,111.55,111.22,111.27,45500.0,85.4785,85.709,85.4555,85.4939,45500.0
2014-08-21 12:30:00,111.28,111.32,111.1,111.15,9300.0,85.5016,85.5323,85.3633,85.4017,9300.0
2014-08-21 13:00:00,111.17,111.31,111.16,111.2,13300.0,85.4171,85.5246,85.4094,85.4401,13300.0
2014-08-21 13:30:00,111.21,111.21,111.01,111.02,10200.0,85.4478,85.4478,85.2941,85.3018,10200.0
2014-08-21 14:00:00,111.03,111.16,110.94,111.12,22600.0,85.3095,85.4094,85.2403,85.3787,22600.0
2014-08-21 14:30:00,111.1,111.15,111.07,111.11,13200.0,85.3633,85.4017,85.3402,85.371,13200.0
2014-08-21 15:00:00,111.12,111.23,111.12,111.18,18300.0,85.3787,85.4632,85.3787,85.4248,18300.0
2014-08-21 15:30:00,111.15,111.21,111.09,111.12,41500.0,85.4017,85.4478,85.3556,85.3787,41500.0
2014-08-22 09:30:00,110.61,110.7,110.51,110.6,39500.0,84.9868,85.0559,84.91,84.9791,39500.0
2014-08-22 10:00:00,110.65,111.12,110.49,110.82,62400.0,85.0175,85.3787,84.8946,85.1481,62400.0
2014-08-22 10:30:00,110.83,110.89,110.21,110.3,46800.0,85.1558,85.2019,84.6795,84.7486,46800.0
2014-08-22 11:00:00,110.27,110.53,110.1,110.53,63200.0,84.7256,84.9253,84.5949,84.9253,63200.0
2014-08-22 11:30:00,110.55,110.56,110.31,110.51,22000.0,84.9407,84.9484,84.7563,84.91,22000.0
2014-08-22 12:00:00,110.51,110.63,110.36,110.6,13200.0,84.91,85.0022,84.7947,84.9791,13200.0
2014-08-22 12:30:00,110.58,110.59,110.4,110.41,6800.0,84.9637,84.9714,84.8254,84.8331,6800.0
2014-08-22 13:00:00,110.43,110.58,110.42,110.57,8600.0,84.8485,84.9637,84.8408,84.9561,8600.0
2014-08-22 13:30:00,110.55,110.57,110.33,110.33,7500.0,84.9407,84.9561,84.7717,84.7717,7500.0
2014-08-22 14:00:00,110.33,110.39,110.26,110.26,16300.0,84.7717,84.8178,84.7179,84.7179,16300.0
2014-08-22 14:30:00,110.27,110.34,110.15,110.22,23300.0,84.7256,84.7793,84.6334,84.6871,23300.0
2014-08-22 15:00:00,110.22,110.37,110.22,110.31,15900.0,84.6871,84.8024,84.6871,84.7563,15900.0
2014-08-22 15:30:00,110.28,110.28,110.09,110.13,87700.0,84.7332,84.7332,84.5873,84.618,87700.0
2014-08-25 09:30:00,110.78,111.25,110.48,111.19,105000.0,85.1174,85.4785,84.8869,85.4324,105000.0
2014-08-25 10:00:00,111.19,111.32,111.01,111.19,124000.0,85.4324,85.5323,85.2941,85.4324,124000.0
2014-08-25 10:30:00,111.22,111.89,111.22,111.78,71400.0,85.4555,85.9703,85.4555,85.8858,71400.0
2014-08-25 11:00:00,111.77,111.93,111.65,111.92,61500.0,85.8781,86.001,85.7859,85.9933,61500.0
2014-08-25 11:30:00,111.93,112.17,111.82,111.83,30000.0,86.001,86.1854,85.9165,85.9242,30000.0
2014-08-25 12:00:00,111.83,111.85,111.64,111.64,10700.0,85.9242,85.9395,85.7782,85.7782,10700.0
2014-08-25 12:30:00,111.64,111.67,111.48,111.52,14800.0,85.7782,85.8012,85.6553,85.686,14800.0
2014-08-25 13:00:00,111.5,111.62,111.4,111.56,18300.0,85.6706,85.7628,85.5938,85.7167,18300.0
2014-08-25 13:30:00,111.55,111.64,111.47,111.59,12800.0,85.709,85.7782,85.6476,85.7398,12800.0
2014-08-25 14:00:00,111.58,111.65,111.48,111.58,21900.0,85.7321,85.7859,85.6553,85.7321,21900.0
2014-08-25 14:30:00,111.64,111.7,111.55,111.7,18200.0,85.7782,85.8243,85.709,85.8243,18200.0
2014-08-25 15:00:00,111.68,111.68,111.56,111.61,14600.0,85.8089,85.8089,85.7167,85.7551,14600.0
2014-08-25 15:30:00,111.62,111.76,111.58,111.71,55000.0,85.7628,85.8704,85.7321,85.832,55000.0
2014-08-26 09:30:00,112.14,112.34,111.92,112.25,85300.0,86.1624,86.316,85.9933,86.2469,85300.0
2014-08-26 10:00:00,112.27,112.29,112.05,112.23,46900.0,86.2622,86.2776,86.0932,86.2315,46900.0
2014-08-26 10:30:00,112.2,112.46,112.13,112.42,43100.0,86.2085,86.4082,86.1547,86.3775,43100.0
2014-08-26 11:00:00,112.43,112.67,112.35,112.5,73000.0,86.3852,86.5696,86.3237,86.439,73000.0
2014-08-26 11:30:00,112.52,112.55,112.16,112.23,39300.0,86.4543,86.4774,86.1777,86.2315,39300.0
2014-08-26 12:00:00,112.23,112.24,112.08,112.22,17400.0,86.2315,86.2392,86.1163,86.2238,17400.0
2014-08-26 12:30:00,112.23,112.44,112.22,112.4,21300.0,86.2315,86.3929,86.2238,86.3621,21300.0
2014-08-26 13:00:00,112.39,112.4,112.23,112.31,30500.0,86.3545,86.3621,86.2315,86.293,30500.0
2014-08-26 13:30:00,112.27,112.3,112.02,112.27,23800.0,86.2622,86.2853,86.0702,86.2622,23800.0
2014-08-26 14:00:00,112.27,112.43,112.23,112.39,35200.0,86.2622,86.3852,86.2315,86.3545,35200.0
2014-08-26 14:30:00,112.39,112.4,112.25,112.28,32900.0,86.3545,86.3621,86.2469,86.2699,32900.0
2014-08-26 15:00:00,112.29,112.36,112.11,112.15,37400.0,86.2776,86.3314,86.1393,86.17,37400.0
2014-08-26 15:30:00,112.15,112.16,111.92,111.99,177800.0,86.17,86.1777,85.9933,86.0471,177800.0
2014-08-27 09:30:00,112.24,112.31,112.03,112.23,104100.0,86.2392,86.293,86.0778,86.2315,104100.0
2014-08-27 10:00:00,112.24,112.31,112.0,112.07,76200.0,86.2392,86.293,86.0548,86.1086,76200.0
2014-08-27 10:30:00,112.06,112.29,112.03,112.18,154100.0,86.1009,86.2776,86.0778,86.1931,154100.0
2014-08-27 11:00:00,112.18,112.28,112.1,112.16,57800.0,86.1931,86.2699,86.1316,86.1777,57800.0
2014-08-27 11:30:00,112.14,112.18,111.95,112.11,30100.0,86.1624,86.1931,86.0164,86.1393,30100.0
2014-08-27 12:00:00,112.11,112.11,111.9,111.93,32700.0,86.1393,86.1393,85.978,86.001,32700.0
2014-08-27 12:30:00,111.93,112.15,111.93,112.05,20300.0,86.001,86.17,86.001,86.0932,20300.0
2014-08-27 13:00:00,112.0,112.09,112.0,112.09,18900.0,86.0548,86.1239,86.0548,86.1239,18900.0
2014-08-27 13:30:00,112.11,112.12,112.02,112.04,16400.0,86.1393,86.147,86.0702,86.0855,16400.0
2014-08-27 14:00:00,112.04,112.11,111.99,112.07,31100.0,86.0855,86.1393,86.0471,86.1086,31100.0
2014-08-27 14:30:00,112.07,112.1,111.89,111.89,24700.0,86.1086,86.1316,85.9703,85.9703,24700.0
2014-08-27 15:00:00,111.89,111.94,111.83,111.87,25800.0,85.9703,86.0087,85.9242,85.9549,25800.0
2014-08-27 15:30:00,111.87,112.01,111.81,111.92,70700.0,85.9549,86.0625,85.9088,85.9933,70700.0
2014-08-28 09:30:00,110.75,111.22,110.73,111.15,89000.0,85.0944,85.4555,85.079,85.4017,89000.0
2014-08-28 10:00:00,111.18,111.32,110.76,111.2,38100.0,85.4248,85.5323,85.102,85.4401,38100.0
2014-08-28 10:30:00,111.2,111.35,111.03,111.32,27000.0,85.4401,85.5554,85.3095,85.5323,27000.0
2014-08-28 11:00:00,111.3,111.4,110.93,111.07,36200.0,85.517,85.5938,85.2327,85.3402,36200.0
2014-08-28 11:30:00,111.12,111.28,110.99,111.14,34300.0,85.3787,85.5016,85.2788,85.394,34300.0
2014-08-28 12:00:00,111.09,111.15,111.0,111.15,7200.0,85.3556,85.4017,85.2864,85.4017,7200.0
2014-08-28 12:30:00,111.17,111.22,111.07,111.16,18400.0,85.4171,85.4555,85.3402,85.4094,18400.0
2014-08-28 13:00:00,111.17,111.22,111.13,111.17,16600.0,85.4171,85.4555,85.3863,85.4171,16600.0
2014-08-28 13:30:00,111.19,111.28,111.16,111.21,38200.0,85.4324,85.5016,85.4094,85.4478,38200.0
2014-08-28 14:00:00,111.22,111.28,111.14,111.27,26600.0,85.4555,85.5016,85.394,85.4939,26600.0
2014-08-28 14:30:00,111.27,111.3,111.23,111.28,6800.0,85.4939,85.517,85.4632,85.5016,6800.0
2014-08-28 15:00:00,111.26,111.35,111.2,111.33,13300.0,85.4862,85.5554,85.4401,85.54,13300.0
2014-08-28 15:30:00,111.33,111.37,111.17,111.28,50100.0,85.54,85.5707,85.4171,85.5016,50100.0
2014-08-29 09:30:00,111.24,111.31,110.77,110.87,73200.0,85.4709,85.5246,85.1097,85.1866,73200.0
2014-08-29 10:00:00,110.83,110.87,110.28,110.43,87300.0,85.1558,85.1866,84.7332,84.8485,87300.0
2014-08-29 10:30:00,110.36,110.88,110.28,110.63,47500.0,84.7947,85.1942,84.7332,85.0022,47500.0
2014-08-29 11:00:00,110.69,110.97,110.49,110.88,22000.0,85.0483,85.2634,84.8946,85.1942,22000.0
2014-08-29 11:30:00,110.93,111.32,110.93,111.32,70100.0,85.2327,85.5323,85.2327,85.5323,70100.0
2014-08-29 12:00:00,111.35,111.63,111.35,111.49,52000.0,85.5554,85.7705,85.5554,85.6629,52000.0
2014-08-29 12:30:00,111.51,111.66,111.32,111.61,60000.0,85.6783,85.7936,85.5323,85.7551,60000.0
2014-08-29 13:00:00,111.63,111.72,111.38,111.41,47600.0,85.7705,85.8397,85.5784,85.6015,47600.0
2014-08-29 13:30:00,111.41,111.51,111.31,111.32,36000.0,85.6015,85.6783,85.5246,85.5323,36000.0
2014-08-29 14:00:00,111.31,111.44,111.31,111.41,17700.0,85.5246,85.6245,85.5246,85.6015,17700.0
2014-08-29 14:30:00,111.41,111.53,111.37,111.39,23800.0,85.6015,85.6937,85.5707,85.5861,23800.0
2014-08-29 15:00:00,111.38,111.6,111.32,111.59,62300.0,85.5784,85.7475,85.5323,85.7398,62300.0
2014-08-29 15:30:00,111.59,111.84,111.58,111.81,215300.0,85.7398,85.9319,85.7321,85.9088,215300.0
2014-09-02 09:30:00,111.35,111.36,110.9,111.06,168800.0,85.5554,85.5631,85.2096,85.3325,168800.0
2014-09-02 10:00:00,111.09,111.45,111.09,111.38,64800.0,85.3556,85.6322,85.3556,85.5784,64800.0
2014-09-02 10:30:00,111.38,111.5,111.24,111.32,43500.0,85.5784,85.6706,85.4709,85.5323,43500.0
2014-09-02 11:00:00,111.38,111.42,111.15,111.28,34300.0,85.5784,85.6092,85.4017,85.5016,34300.0
2014-09-02 11:30:00,111.28,111.62,111.28,111.38,56100.0,85.5016,85.7628,85.5016,85.5784,56100.0
2014-09-02 12:00:00,111.36,111.38,111.17,111.29,34000.0,85.5631,85.5784,85.4171,85.5093,34000.0
2014-09-02 12:30:00,111.29,111.32,111.18,111.2,29500.0,85.5093,85.5323,85.4248,85.4401,29500.0
2014-09-02 13:00:00,111.2,111.33,111.17,111.26,24000.0,85.4401,85.54,85.4171,85.4862,24000.0
2014-09-02 13:30:00,111.22,111.29,111.22,111.25,35600.0,85.4555,85.5093,85.4555,85.4785,35600.0
2014-09-02 14:00:00,111.29,111.52,111.26,111.52,56800.0,85.5093,85.686,85.4862,85.686,56800.0
2014-09-02 14:30:00,111.52,111.57,111.44,111.47,30900.0,85.686,85.7244,85.6245,85.6476,30900.0
2014-09-02 15:00:00,111.47,111.47,111.33,111.43,28800.0,85.6476,85.6476,85.54,85.6168,28800.0
2014-09-02 15:30:00,111.43,111.44,111.22,111.3,135900.0,85.6168,85.6245,85.4555,85.517,135900.0
2014-09-03 09:30:00,112.74,112.79,112.07,112.12,189400.0,86.6234,86.6618,86.1086,86.147,189400.0
2014-09-03 10:00:00,112.16,112.22,112.07,112.2,46900.0,86.1777,86.2238,86.1086,86.2085,46900.0
2014-09-03 10:30:00,112.23,112.53,112.2,112.34,97400.0,86.2315,86.462,86.2085,86.316,97400.0
2014-09-03 11:00:00,112.37,112.43,112.0,112.0,40700.0,86.3391,86.3852,86.0548,86.0548,40700.0
2014-09-03 11:30:00,111.96,112.15,111.95,112.15,35100.0,86.0241,86.17,86.0164,86.17,35100.0
2014-09-03 12:00:00,112.14,112.25,111.97,112.23,17200.0,86.1624,86.2469,86.0317,86.2315,17200.0
2014-09-03 12:30:00,112.21,112.29,112.13,112.14,18300.0,86.2161,86.2776,86.1547,86.1624,18300.0
2014-09-03 13:00:00,112.14,112.25,112.08,112.23,17900.0,86.1624,86.2469,86.1163,86.2315,17900.0
2014-09-03 13:30:00,112.26,112.26,112.09,112.23,22200.0,86.2546,86.2546,86.1239,86.2315,22200.0
2014-09-03 14:00:00,112.22,112.24,112.12,112.16,15200.0,86.2238,86.2392,86.147,86.1777,15200.0
2014-09-03 14:30:00,112.2,112.24,112.09,112.11,15300.0,86.2085,86.2392,86.1239,86.1393,15300.0
2014-09-03 15:00:00,112.11,112.25,112.05,112.23,31000.0,86.1393,86.2469,86.0932,86.2315,31000.0
2014-09-03 15:30:00,112.24,112.48,112.18,112.44,118400.0,86.2392,86.4236,86.1931,86.3929,118400.0
2014-09-04 09:30:00,113.1,113.67,112.99,113.67,246000.0,86.9,87.3379,86.8155,87.3379,246000.0
2014-09-04 10:00:00,113.67,114.11,113.49,114.01,143500.0,87.3379,87.676,87.1996,87.5992,143500.0
2014-09-04 10:30:00,114.01,114.18,113.83,113.92,65900.0,87.5992,87.7298,87.4609,87.53,65900.0
2014-09-04 11:00:00,113.96,114.13,113.63,113.72,55000.0,87.5608,87.6914,87.3072,87.3764,55000.0
2014-09-04 11:30:00,113.68,113.82,113.6,113.64,24900.0,87.3456,87.4532,87.2841,87.3149,24900.0
2014-09-04 12:00:00,113.65,113.87,113.63,113.85,42700.0,87.3226,87.4916,87.3072,87.4762,42700.0
2014-09-04 12:30:00,113.86,114.2,113.86,113.91,70500.0,87.4839,87.7452,87.4839,87.5223,70500.0
2014-09-04 13:00:00,113.93,114.0,113.78,113.97,32800.0,87.5377,87.5915,87.4225,87.5684,32800.0
2014-09-04 13:30:00,113.95,113.95,113.75,113.83,54600.0,87.5531,87.5531,87.3994,87.4609,54600.0
2014-09-04 14:00:00,113.78,113.86,113.69,113.73,28300.0,87.4225,87.4839,87.3533,87.384,28300.0
2014-09-04 14:30:00,113.74,113.74,113.46,113.46,30200.0,87.3917,87.3917,87.1766,87.1766,30200.0
2014-09-04 15:00:00,113.51,113.56,113.23,113.36,36300.0,87.215,87.2534,86.9999,87.0997,36300.0
2014-09-04 15:30:00,113.37,113.45,113.23,113.42,83300.0,87.1074,87.1689,86.9999,87.1458,83300.0
2014-09-05 09:30:00,112.94,113.16,112.65,112.91,70100.0,86.777,86.9461,86.5542,86.754,70100.0
2014-09-05 10:00:00,113.01,113.09,112.45,112.53,45700.0,86.8308,86.8923,86.4006,86.462,45700.0
2014-09-05 10:30:00,112.52,112.77,112.3,112.72,29500.0,86.4543,86.6464,86.2853,86.608,29500.0
2014-09-05 11:00:00,112.74,113.04,112.63,113.03,58100.0,86.6234,86.8539,86.5389,86.8462,58100.0
2014-09-05 11:30:00,113.01,113.06,112.78,112.88,27800.0,86.8308,86.8692,86.6541,86.7309,27800.0
2014-09-05 12:00:00,112.83,112.88,112.77,112.78,9300.0,86.6925,86.7309,86.6464,86.6541,9300.0
2014-09-05 12:30:00,112.84,113.01,112.84,113.01,19200.0,86.7002,86.8308,86.7002,86.8308,19200.0
2014-09-05 13:00:00,113.0,113.08,112.95,113.01,24000.0,86.8231,86.8846,86.7847,86.8308,24000.0
2014-09-05 13:30:00,113.02,113.03,112.89,112.96,20200.0,86.8385,86.8462,86.7386,86.7924,20200.0
2014-09-05 14:00:00,112.97,113.03,112.89,112.89,29700.0,86.8001,86.8462,86.7386,86.7386,29700.0
2014-09-05 14:30:00,112.9,112.91,112.82,112.89,14700.0,86.7463,86.754,86.6848,86.7386,14700.0
2014-09-05 15:00:00,112.9,112.98,112.84,112.84,45200.0,86.7463,86.8078,86.7002,86.7002,45200.0
2014-09-05 15:30:00,112.84,113.1,112.84,113.05,72900.0,86.7002,86.9,86.7002,86.8616,72900.0
2014-09-08 09:30:00,111.68,112.03,111.57,111.71,87600.0,85.8089,86.0778,85.7244,85.832,87600.0
2014-09-08 10:00:00,111.74,111.98,111.6,111.63,26500.0,85.855,86.0394,85.7475,85.7705,26500.0
2014-09-08 10:30:00,111.63,111.9,111.57,111.9,23900.0,85.7705,85.978,85.7244,85.978,23900.0
2014-09-08 11:00:00,111.94,112.05,111.78,111.78,23000.0,86.0087,86.0932,85.8858,85.8858,23000.0
2014-09-08 11:30:00,111.8,111.93,111.7,111.82,35800.0,85.9011,86.001,85.8243,85.9165,35800.0
2014-09-08 12:00:00,111.83,111.84,111.63,111.65,7600.0,85.9242,85.9319,85.7705,85.7859,7600.0
2014-09-08 12:30:00,111.66,111.92,111.66,111.78,19600.0,85.7936,85.9933,85.7936,85.8858,19600.0
2014-09-08 13:00:00,111.74,111.9,111.46,111.47,35600.0,85.855,85.978,85.6399,85.6476,35600.0
2014-09-08 13:30:00,111.35,111.44,111.15,111.18,26900.0,85.5554,85.6245,85.4017,85.4248,26900.0
2014-09-08 14:00:00,111.15,111.34,111.15,111.3,14200.0,85.4017,85.5477,85.4017,85.517,14200.0
2014-09-08 14:30:00,111.31,111.52,111.24,111.43,37400.0,85.5246,85.686,85.4709,85.6168,37400.0
2014-09-08 15:00:00,111.43,111.6,111.42,111.49,30700.0,85.6168,85.7475,85.6092,85.6629,30700.0
2014-09-08 15:30:00,111.5,111.56,111.4,111.47,93700.0,85.6706,85.7167,85.5938,85.6476,93700.0
2014-09-09 09:30:00,111.73,111.82,111.51,111.55,125500.0,85.8473,85.9165,85.6783,85.709,125500.0
2014-09-09 10:00:00,111.58,111.69,111.45,111.59,35000.0,85.7321,85.8166,85.6322,85.7398,35000.0
2014-09-09 10:30:00,111.62,111.79,111.56,111.66,33900.0,85.7628,85.8934,85.7167,85.7936,33900.0
2014-09-09 11:00:00,111.66,111.83,111.34,111.46,46900.0,85.7936,85.9242,85.5477,85.6399,46900.0
2014-09-09 11:30:00,111.43,111.53,111.27,111.29,31600.0,85.6168,85.6937,85.4939,85.5093,31600.0
2014-09-09 12:00:00,111.29,111.41,111.23,111.4,13000.0,85.5093,85.6015,85.4632,85.5938,13000.0
2014-09-09 12:30:00,111.42,111.42,111.32,111.38,14000.0,85.6092,85.6092,85.5323,85.5784,14000.0
2014-09-09 13:00:00,111.39,111.42,111.29,111.34,15300.0,85.5861,85.6092,85.5093,85.5477,15300.0
2014-09-09 13:30:00,111.34,111.5,111.33,111.49,33700.0,85.5477,85.6706,85.54,85.6629,33700.0
2014-09-09 14:00:00,111.49,111.53,111.31,111.31,15100.0,85.6629,85.6937,85.5246,85.5246,15100.0
2014-09-09 14:30:00,111.3,111.37,111.25,111.33,22900.0,85.517,85.5707,85.4785,85.54,22900.0
2014-09-09 15:00:00,111.33,111.33,111.06,111.22,19900.0,85.54,85.54,85.3325,85.4555,19900.0
2014-09-09 15:30:00,111.22,111.45,111.17,111.44,87300.0,85.4555,85.6322,85.4171,85.6245,87300.0
2014-09-10 09:30:00,111.0,111.11,110.75,110.99,82200.0,85.2864,85.371,85.0944,85.2788,82200.0
2014-09-10 10:00:00,110.96,111.33,110.95,111.33,46800.0,85.2557,85.54,85.248,85.54,46800.0
2014-09-10 10:30:00,111.32,111.56,111.22,111.34,38500.0,85.5323,85.7167,85.4555,85.5477,38500.0
2014-09-10 11:00:00,111.36,111.54,111.28,111.49,40300.0,85.5631,85.7014,85.5016,85.6629,40300.0
2014-09-10 11:30:00,111.49,111.64,111.44,111.48,49800.0,85.6629,85.7782,85.6245,85.6553,49800.0
2014-09-10 12:00:00,111.49,111.49,111.3,111.34,13600.0,85.6629,85.6629,85.517,85.5477,13600.0
2014-09-10 12:30:00,111.33,111.33,111.2,111.32,13800.0,85.54,85.54,85.4401,85.5323,13800.0
2014-09-10 13:00:00,111.34,111.56,111.31,111.49,14200.0,85.5477,85.7167,85.5246,85.6629,14200.0
2014-09-10 13:30:00,111.48,111.51,111.33,111.38,14200.0,85.6553,85.6783,85.54,85.5784,14200.0
2014-09-10 14:00:00,111.41,111.46,111.34,111.4,18300.0,85.6015,85.6399,85.5477,85.5938,18300.0
2014-09-10 14:30:00,111.4,111.41,111.29,111.29,17800.0,85.5938,85.6015,85.5093,85.5093,17800.0
2014-09-10 15:00:00,111.32,111.58,111.27,111.54,19400.0,85.5323,85.7321,85.4939,85.7014,19400.0
2014-09-10 15:30:00,111.55,111.67,111.46,111.67,62500.0,85.709,85.8012,85.6399,85.8012,62500.0
2014-09-11 09:30:00,111.56,111.95,111.53,111.74,61200.0,85.7167,86.0164,85.6937,85.855,61200.0
2014-09-11 10:00:00,111.83,111.9,111.49,111.55,24700.0,85.9242,85.978,85.6629,85.709,24700.0
2014-09-11 10:30:00,111.59,111.67,111.43,111.51,20000.0,85.7398,85.8012,85.6168,85.6783,20000.0
2014-09-11 11:00:00,111.48,111.87,111.4,111.73,25400.0,85.6553,85.9549,85.5938,85.8473,25400.0
2014-09-11 11:30:00,111.79,112.08,111.78,112.06,13800.0,85.8934,86.1163,85.8858,86.1009,13800.0
2014-09-11 12:00:00,112.05,112.17,111.94,112.03,26100.0,86.0932,86.1854,86.0087,86.0778,26100.0
2014-09-11 12:30:00,112.01,112.06,111.91,112.05,47800.0,86.0625,86.1009,85.9856,86.0932,47800.0
2014-09-11 13:00:00,112.05,112.07,111.86,111.86,25500.0,86.0932,86.1086,85.9472,85.9472,25500.0
2014-09-11 13:30:00,111.86,111.95,111.85,111.94,38900.0,85.9472,86.0164,85.9395,86.0087,38900.0
2014-09-11 14:00:00,111.97,112.12,111.97,112.01,25700.0,86.0317,86.147,86.0317,86.0625,25700.0
2014-09-11 14:30:00,112.0,112.12,111.98,112.03,32900.0,86.0548,86.147,86.0394,86.0778,32900.0
2014-09-11 15:00:00,112.03,112.08,111.94,111.95,18300.0,86.0778,86.1163,86.0087,86.0164,18300.0
2014-09-11 15:30:00,111.95,112.2,111.93,112.06,109700.0,86.0164,86.2085,86.001,86.1009,109700.0
2014-09-12 09:30:00,111.06,111.15,110.65,110.78,76100.0,85.3325,85.4017,85.0175,85.1174,76100.0
2014-09-12 10:00:00,110.73,111.15,110.58,111.03,41600.0,85.079,85.4017,84.9637,85.3095,41600.0
2014-09-12 10:30:00,111.03,111.21,110.82,110.97,79600.0,85.3095,85.4478,85.1481,85.2634,79600.0
2014-09-12 11:00:00,110.96,111.0,110.73,110.95,50900.0,85.2557,85.2864,85.079,85.248,50900.0
2014-09-12 11:30:00,110.92,111.05,110.91,111.03,18900.0,85.225,85.3249,85.2173,85.3095,18900.0
2014-09-12 12:00:00,111.02,111.05,110.93,111.04,13300.0,85.3018,85.3249,85.2327,85.3172,13300.0
2014-09-12 12:30:00,111.0,111.05,110.85,111.02,20000.0,85.2864,85.3249,85.1712,85.3018,20000.0
2014-09-12 13:00:00,111.0,111.06,110.76,110.81,12200.0,85.2864,85.3325,85.102,85.1405,12200.0
2014-09-12 13:30:00,110.79,110.83,110.68,110.74,13500.0,85.1251,85.1558,85.0406,85.0867,13500.0
2014-09-12 14:00:00,110.74,110.84,110.63,110.63,22700.0,85.0867,85.1635,85.0022,85.0022,22700.0
2014-09-12 14:30:00,110.65,110.72,110.53,110.64,30300.0,85.0175,85.0713,84.9253,85.0098,30300.0
2014-09-12 15:00:00,110.63,110.97,110.62,110.91,30500.0,85.0022,85.2634,84.9945,85.2173,30500.0
2014-09-12 15:30:00,110.91,110.97,110.78,110.95,121800.0,85.2173,85.2634,85.1174,85.248,121800.0
2014-09-15 09:30:00,113.77,114.91,113.71,114.65,624700.0,87.4148,88.2907,87.3687,88.0909,624700.0
2014-09-15 10:00:00,114.69,114.88,114.45,114.87,156600.0,88.1216,88.2676,87.9372,88.2599,156600.0
2014-09-15 10:30:00,114.9,114.92,114.41,114.42,177600.0,88.283,88.2984,87.9065,87.9142,177600.0
2014-09-15 11:00:00,114.43,114.52,114.03,114.18,266600.0,87.9219,87.991,87.6145,87.7298,266600.0
2014-09-15 11:30:00,114.2,114.89,114.15,114.86,98000.0,87.7452,88.2753,87.7067,88.2523,98000.0
2014-09-15 12:00:00,114.86,114.88,114.66,114.76,92000.0,88.2523,88.2676,88.0986,88.1754,92000.0
2014-09-15 12:30:00,114.76,114.76,114.01,114.07,177400.0,88.1754,88.1754,87.5992,87.6453,177400.0
2014-09-15 13:00:00,114.07,114.21,113.9,113.97,213100.0,87.6453,87.7528,87.5147,87.5684,213100.0
2014-09-15 13:30:00,113.96,114.43,113.96,114.3,84900.0,87.5608,87.9219,87.5608,87.822,84900.0
2014-09-15 14:00:00,114.29,114.49,114.06,114.46,285300.0,87.8143,87.968,87.6376,87.9449,285300.0
2014-09-15 14:30:00,114.47,114.67,114.44,114.54,64700.0,87.9526,88.1063,87.9296,88.0064,64700.0
2014-09-15 15:00:00,114.57,114.62,114.34,114.42,132400.0,88.0294,88.0679,87.8527,87.9142,132400.0
2014-09-15 15:30:00,114.42,114.54,114.2,114.45,245400.0,87.9142,88.0064,87.7452,87.9372,245400.0
2014-09-16 09:30:00,112.9,113.57,112.76,113.47,359300.0,86.7463,87.2611,86.6387,87.1843,359300.0
2014-09-16 10:00:00,113.46,113.67,113.41,113.54,177500.0,87.1766,87.3379,87.1382,87.238,177500.0
2014-09-16 10:30:00,113.52,113.82,113.49,113.8,167800.0,87.2227,87.4532,87.1996,87.4378,167800.0
2014-09-16 11:00:00,113.8,113.89,113.69,113.84,228400.0,87.4378,87.507,87.3533,87.4686,228400.0
2014-09-16 11:30:00,113.83,114.53,113.7,114.53,100000.0,87.4609,87.9987,87.361,87.9987,100000.0
2014-09-16 12:00:00,114.51,114.71,114.43,114.62,71700.0,87.9833,88.137,87.9219,88.0679,71700.0
2014-09-16 12:30:00,114.62,114.65,114.37,114.38,39100.0,88.0679,88.0909,87.8758,87.8835,39100.0
2014-09-16 13:00:00,114.42,114.55,114.42,114.42,57100.0,87.9142,88.0141,87.9142,87.9142,57100.0
2014-09-16 13:30:00,114.44,114.73,114.42,114.7,76700.0,87.9296,88.1524,87.9142,88.1293,76700.0
2014-09-16 14:00:00,114.7,114.8,114.58,114.79,74600.0,88.1293,88.2062,88.0371,88.1985,74600.0
2014-09-16 14:30:00,114.79,114.88,114.69,114.7,125200.0,88.1985,88.2676,88.1216,88.1293,125200.0
2014-09-16 15:00:00,114.7,114.78,114.58,114.59,111500.0,88.1293,88.1908,88.0371,88.0448,111500.0
2014-09-16 15:30:00,114.59,114.66,114.36,114.44,203700.0,88.0448,88.0986,87.8681,87.9296,203700.0
2014-09-17 09:30:00,114.19,114.39,114.0,114.03,85900.0,87.7375,87.8911,87.5915,87.6145,85900.0
2014-09-17 10:00:00,114.06,114.1,113.9,114.03,148700.0,87.6376,87.6683,87.5147,87.6145,148700.0
2014-09-17 10:30:00,114.02,114.08,113.74,113.8,57800.0,87.6069,87.653,87.3917,87.4378,57800.0
2014-09-17 11:00:00,113.78,113.87,113.59,113.65,35900.0,87.4225,87.4916,87.2765,87.3226,35900.0
2014-09-17 11:30:00,113.64,113.88,113.59,113.81,31500.0,87.3149,87.4993,87.2765,87.4455,31500.0
2014-09-17 12:00:00,113.82,113.93,113.53,113.64,42900.0,87.4532,87.5377,87.2304,87.3149,42900.0
2014-09-17 12:30:00,113.62,113.67,113.56,113.63,12400.0,87.2995,87.3379,87.2534,87.3072,12400.0
2014-09-17 13:00:00,113.6,113.68,113.51,113.68,12500.0,87.2841,87.3456,87.215,87.3456,12500.0
2014-09-17 13:30:00,113.68,114.19,113.68,113.99,34400.0,87.3456,87.7375,87.3456,87.5838,34400.0
2014-09-17 14:00:00,113.99,114.14,113.33,114.03,64900.0,87.5838,87.6991,87.0767,87.6145,64900.0
2014-09-17 14:30:00,114.03,114.09,113.65,113.79,32800.0,87.6145,87.6606,87.3226,87.4301,32800.0
2014-09-17 15:00:00,113.79,113.92,113.52,113.68,54100.0,87.4301,87.53,87.2227,87.3456,54100.0
2014-09-17 15:30:00,113.65,113.67,113.15,113.27,96700.0,87.3226,87.3379,86.9384,87.0306,96700.0
2014-09-18 09:30:00,114.18,114.42,113.69,113.79,76000.0,87.7298,87.9142,87.3533,87.4301,76000.0
2014-09-18 10:00:00,113.79,114.15,113.57,113.94,105000.0,87.4301,87.7067,87.2611,87.5454,105000.0
2014-09-18 10:30:00,113.94,114.28,113.89,114.25,45100.0,87.5454,87.8066,87.507,87.7836,45100.0
2014-09-18 11:00:00,114.32,114.46,114.22,114.44,48200.0,87.8374,87.9449,87.7605,87.9296,48200.0
2014-09-18 11:30:00,114.44,114.78,114.44,114.59,80500.0,87.9296,88.1908,87.9296,88.0448,80500.0
2014-09-18 12:00:00,114.58,114.83,114.58,114.81,25600.0,88.0371,88.2292,88.0371,88.2138,25600.0
2014-09-18 12:30:00,114.83,115.09,114.8,115.09,38600.0,88.2292,88.429,88.2062,88.429,38600.0
2014-09-18 13:00:00,115.08,115.08,114.91,114.96,45200.0,88.4213,88.4213,88.2907,88.3291,45200.0
2014-09-18 13:30:00,114.98,115.0,114.82,114.87,31800.0,88.3445,88.3598,88.2215,88.2599,31800.0
2014-09-18 14:00:00,114.93,114.98,114.77,114.78,26700.0,88.3061,88.3445,88.1831,88.1908,26700.0
2014-09-18 14:30:00,114.81,114.84,114.74,114.75,44300.0,88.2138,88.2369,88.1601,88.1677,44300.0
2014-09-18 15:00:00,114.75,114.91,114.62,114.9,108200.0,88.1677,88.2907,88.0679,88.283,108200.0
2014-09-18 15:30:00,114.89,114.91,114.63,114.72,93500.0,88.2753,88.2907,88.0755,88.1447,93500.0
2014-09-19 09:30:00,114.6,114.83,114.46,114.48,195800.0,88.0525,88.2292,87.9449,87.9603,195800.0
2014-09-19 10:00:00,114.47,114.52,114.18,114.36,57900.0,87.9526,87.991,87.7298,87.8681,57900.0
2014-09-19 10:30:00,114.34,114.53,114.28,114.51,47400.0,87.8527,87.9987,87.8066,87.9833,47400.0
2014-09-19 11:00:00,114.49,114.58,114.34,114.5,24100.0,87.968,88.0371,87.8527,87.9757,24100.0
2014-09-19 11:30:00,114.47,114.72,114.45,114.65,29500.0,87.9526,88.1447,87.9372,88.0909,29500.0
2014-09-19 12:00:00,114.7,114.72,114.52,114.67,14800.0,88.1293,88.1447,87.991,88.1063,14800.0
2014-09-19 12:30:00,114.63,114.66,114.46,114.49,23200.0,88.0755,88.0986,87.9449,87.968,23200.0
2014-09-19 13:00:00,114.49,114.72,114.45,114.71,45500.0,87.968,88.1447,87.9372,88.137,45500.0
2014-09-19 13:30:00,114.71,114.91,114.7,114.87,27700.0,88.137,88.2907,88.1293,88.2599,27700.0
2014-09-19 14:00:00,114.89,114.98,114.79,114.98,42900.0,88.2753,88.3445,88.1985,88.3445,42900.0
2014-09-19 14:30:00,114.98,115.04,114.77,115.04,100600.0,88.3445,88.3906,88.1831,88.3906,100600.0
2014-09-19 15:00:00,115.02,115.06,114.76,114.91,96100.0,88.3752,88.4059,88.1754,88.2907,96100.0
2014-09-19 15:30:00,114.9,115.1,114.73,114.76,182000.0,88.283,88.4367,88.1524,88.1754,182000.0
2014-09-22 09:30:00,114.19,114.24,113.95,114.19,83800.0,87.7375,87.7759,87.5531,87.7375,83800.0
2014-09-22 10:00:00,114.21,114.23,113.98,114.0,31300.0,87.7528,87.7682,87.5761,87.5915,31300.0
2014-09-22 10:30:00,114.0,114.07,113.93,113.98,63700.0,87.5915,87.6453,87.5377,87.5761,63700.0
2014-09-22 11:00:00,113.94,114.07,113.88,114.02,58000.0,87.5454,87.6453,87.4993,87.6069,58000.0
2014-09-22 11:30:00,114.06,114.08,113.96,114.0,48400.0,87.6376,87.653,87.5608,87.5915,48400.0
2014-09-22 12:00:00,114.0,114.1,114.0,114.07,17900.0,87.5915,87.6683,87.5915,87.6453,17900.0
2014-09-22 12:30:00,114.08,114.17,114.04,114.09,15700.0,87.653,87.7221,87.6222,87.6606,15700.0
2014-09-22 13:00:00,114.08,114.13,114.0,114.13,24300.0,87.653,87.6914,87.5915,87.6914,24300.0
2014-09-22 13:30:00,114.14,114.27,114.14,114.22,43800.0,87.6991,87.7989,87.6991,87.7605,43800.0
2014-09-22 14:00:00,114.22,114.38,114.18,114.24,91700.0,87.7605,87.8835,87.7298,87.7759,91700.0
2014-09-22 14:30:00,114.23,114.33,114.14,114.31,102900.0,87.7682,87.845,87.6991,87.8297,102900.0
2014-09-22 15:00:00,114.31,114.73,114.3,114.63,160800.0,87.8297,88.1524,87.822,88.0755,160800.0
2014-09-22 15:30:00,114.64,114.77,114.55,114.58,144100.0,88.0832,88.1831,88.0141,88.0371,144100.0
2014-09-23 09:30:00,113.33,113.65,113.28,113.63,170900.0,87.0767,87.3226,87.0383,87.3072,170900.0
2014-09-23 10:00:00,113.65,113.86,113.54,113.82,234100.0,87.3226,87.4839,87.238,87.4532,234100.0
2014-09-23 10:30:00,113.83,113.86,113.58,113.63,223300.0,87.4609,87.4839,87.2688,87.3072,223300.0
2014-09-23 11:00:00,113.63,113.71,113.46,113.46,286800.0,87.3072,87.3687,87.1766,87.1766,286800.0
2014-09-23 11:30:00,113.48,113.91,113.4,113.77,80700.0,87.1919,87.5223,87.1305,87.4148,80700.0
2014-09-23 12:00:00,113.8,113.91,113.7,113.71,72900.0,87.4378,87.5223,87.361,87.3687,72900.0
2014-09-23 12:30:00,113.71,113.84,113.68,113.8,39500.0,87.3687,87.4686,87.3456,87.4378,39500.0
2014-09-23 13:00:00,113.8,113.85,113.7,113.82,74400.0,87.4378,87.4762,87.361,87.4532,74400.0
2014-09-23 13:30:00,113.82,113.96,113.8,113.8,42100.0,87.4532,87.5608,87.4378,87.4378,42100.0
2014-09-23 14:00:00,113.8,113.86,113.66,113.78,42000.0,87.4378,87.4839,87.3303,87.4225,42000.0
2014-09-23 14:30:00,113.77,113.93,113.72,113.91,40800.0,87.4148,87.5377,87.3764,87.5223,40800.0
2014-09-23 15:00:00,113.88,114.04,113.88,114.01,70600.0,87.4993,87.6222,87.4993,87.5992,70600.0
2014-09-23 15:30:00,114.01,114.09,113.98,114.0,146500.0,87.5992,87.6606,87.5761,87.5915,146500.0
2014-09-24 09:30:00,113.13,113.42,113.11,113.42,110100.0,86.923,87.1458,86.9077,87.1458,110100.0
2014-09-24 10:00:00,113.42,113.5,113.01,113.06,43400.0,87.1458,87.2073,86.8308,86.8692,43400.0
2014-09-24 10:30:00,113.05,113.62,113.05,113.61,27500.0,86.8616,87.2995,86.8616,87.2918,27500.0
2014-09-24 11:00:00,113.62,113.88,113.49,113.66,46000.0,87.2995,87.4993,87.1996,87.3303,46000.0
2014-09-24 11:30:00,113.74,113.96,113.71,113.96,77400.0,87.3917,87.5608,87.3687,87.5608,77400.0
2014-09-24 12:00:00,113.96,114.06,113.96,114.06,13500.0,87.5608,87.6376,87.5608,87.6376,13500.0
2014-09-24 12:30:00,114.05,114.09,113.87,113.87,18000.0,87.6299,87.6606,87.4916,87.4916,18000.0
2014-09-24 13:00:00,113.88,114.01,113.86,113.91,26400.0,87.4993,87.5992,87.4839,87.5223,26400.0
2014-09-24 13:30:00,113.91,114.05,113.89,113.99,13700.0,87.5223,87.6299,87.507,87.5838,13700.0
2014-09-24 14:00:00,114.02,114.16,113.93,114.16,18900.0,87.6069,87.7144,87.5377,87.7144,18900.0
2014-09-24 14:30:00,114.17,114.47,114.16,114.47,68400.0,87.7221,87.9526,87.7144,87.9526,68400.0
2014-09-24 15:00:00,114.44,114.55,114.42,114.43,58100.0,87.9296,88.0141,87.9142,87.9219,58100.0
2014-09-24 15:30:00,114.42,114.44,114.23,114.3,82800.0,87.9142,87.9296,87.7682,87.822,82800.0
2014-09-25 09:30:00,113.56,113.64,112.92,113.14,117100.0,87.2534,87.3149,86.7617,86.9307,117100.0
2014-09-25 10:00:00,113.11,113.31,112.89,113.04,48000.0,86.9077,87.0613,86.7386,86.8539,48000.0
2014-09-25 10:30:00,112.97,112.97,112.3,112.57,66500.0,86.8001,86.8001,86.2853,86.4928,66500.0
2014-09-25 11:00:00,112.6,112.64,112.1,112.43,58900.0,86.5158,86.5465,86.1316,86.3852,58900.0
2014-09-25 11:30:00,112.43,112.5,112.25,112.25,34600.0,86.3852,86.439,86.2469,86.2469,34600.0
2014-09-25 12:00:00,112.28,112.39,112.2,112.2,21900.0,86.2699,86.3545,86.2085,86.2085,21900.0
2014-09-25 12:30:00,112.2,112.34,112.2,112.29,12900.0,86.2085,86.316,86.2085,86.2776,12900.0
2014-09-25 13:00:00,112.25,112.48,112.23,112.46,25600.0,86.2469,86.4236,86.2315,86.4082,25600.0
2014-09-25 13:30:00,112.44,112.51,112.31,112.38,25800.0,86.3929,86.4467,86.293,86.3468,25800.0
2014-09-25 14:00:00,112.35,112.45,112.32,112.4,16800.0,86.3237,86.4006,86.3007,86.3621,16800.0
2014-09-25 14:30:00,112.4,112.59,112.38,112.55,14400.0,86.3621,86.5081,86.3468,86.4774,14400.0
2014-09-25 15:00:00,112.55,112.57,112.46,112.53,34400.0,86.4774,86.4928,86.4082,86.462,34400.0
2014-09-25 15:30:00,112.53,112.82,112.52,112.52,84000.0,86.462,86.6848,86.4543,86.4543,84000.0
2014-09-26 09:30:00,112.05,112.26,111.8,112.04,83900.0,86.0932,86.2546,85.9011,86.0855,83900.0
2014-09-26 10:00:00,112.05,112.34,111.98,112.04,100200.0,86.0932,86.316,86.0394,86.0855,100200.0
2014-09-26 10:30:00,112.02,112.12,111.77,112.07,147100.0,86.0702,86.147,85.8781,86.1086,147100.0
2014-09-26 11:00:00,112.07,112.14,111.53,111.65,56100.0,86.1086,86.1624,85.6937,85.7859,56100.0
2014-09-26 11:30:00,111.64,111.73,111.41,111.5,124900.0,85.7782,85.8473,85.6015,85.6706,124900.0
2014-09-26 12:00:00,111.5,111.83,111.45,111.83,16600.0,85.6706,85.9242,85.6322,85.9242,16600.0
2014-09-26 12:30:00,111.83,111.88,111.62,111.68,35300.0,85.9242,85.9626,85.7628,85.8089,35300.0
2014-09-26 13:00:00,111.66,111.91,111.66,111.85,21100.0,85.7936,85.9856,85.7936,85.9395,21100.0
2014-09-26 13:30:00,111.83,111.98,111.82,111.98,6500.0,85.9242,86.0394,85.9165,86.0394,6500.0
2014-09-26 14:00:00,111.92,112.31,111.89,112.25,30200.0,85.9933,86.293,85.9703,86.2469,30200.0
2014-09-26 14:30:00,112.25,112.34,112.16,112.18,35800.0,86.2469,86.316,86.1777,86.1931,35800.0
2014-09-26 15:00:00,112.18,112.29,112.01,112.03,40500.0,86.1931,86.2776,86.0625,86.0778,40500.0
2014-09-26 15:30:00,112.05,112.12,111.91,112.03,64700.0,86.0932,86.147,85.9856,86.0778,64700.0
2014-09-29 09:30:00,110.21,110.45,110.01,110.29,229300.0,84.6795,84.8639,84.5258,84.7409,229300.0
2014-09-29 10:00:00,110.28,110.46,110.03,110.36,118700.0,84.7332,84.8715,84.5412,84.7947,118700.0
2014-09-29 10:30:00,110.38,110.57,110.27,110.39,64400.0,84.8101,84.9561,84.7256,84.8178,64400.0
2014-09-29 11:00:00,110.4,110.94,110.26,110.77,54300.0,84.8254,85.2403,84.7179,85.1097,54300.0
2014-09-29 11:30:00,110.76,110.95,110.73,110.85,116200.0,85.102,85.248,85.079,85.1712,116200.0
2014-09-29 12:00:00,110.83,110.85,110.49,110.54,21300.0,85.1558,85.1712,84.8946,84.933,21300.0
2014-09-29 12:30:00,110.52,110.63,110.44,110.56,31100.0,84.9176,85.0022,84.8562,84.9484,31100.0
2014-09-29 13:00:00,110.53,110.64,110.46,110.61,20700.0,84.9253,85.0098,84.8715,84.9868,20700.0
2014-09-29 13:30:00,110.6,110.67,110.46,110.54,17100.0,84.9791,85.0329,84.8715,84.933,17100.0
2014-09-29 14:00:00,110.6,110.65,110.47,110.5,19700.0,84.9791,85.0175,84.8792,84.9023,19700.0
2014-09-29 14:30:00,110.49,110.6,110.45,110.56,24100.0,84.8946,84.9791,84.8639,84.9484,24100.0
2014-09-29 15:00:00,110.58,110.96,110.52,110.89,49800.0,84.9637,85.2557,84.9176,85.2019,49800.0
2014-09-29 15:30:00,110.89,110.92,110.52,110.66,91100.0,85.2019,85.225,84.9176,85.0252,91100.0
2014-09-30 09:30:00,110.46,110.47,110.03,110.41,163000.0,84.8715,84.8792,84.5412,84.8331,163000.0
2014-09-30 10:00:00,110.44,111.03,110.3,110.86,47900.0,84.8562,85.3095,84.7486,85.1789,47900.0
2014-09-30 10:30:00,110.86,111.32,110.8,111.32,63900.0,85.1789,85.5323,85.1328,85.5323,63900.0
2014-09-30 11:00:00,111.29,111.76,111.28,111.43,38600.0,85.5093,85.8704,85.5016,85.6168,38600.0
2014-09-30 11:30:00,111.46,111.5,111.05,111.05,51800.0,85.6399,85.6706,85.3249,85.3249,51800.0
2014-09-30 12:00:00,111.13,111.16,110.93,111.0,29500.0,85.3863,85.4094,85.2327,85.2864,29500.0
2014-09-30 12:30:00,110.98,111.05,110.71,110.95,31400.0,85.2711,85.3249,85.0636,85.248,31400.0
2014-09-30 13:00:00,110.93,111.14,110.85,110.92,33300.0,85.2327,85.394,85.1712,85.225,33300.0
2014-09-30 13:30:00,110.9,110.91,110.65,110.69,38700.0,85.2096,85.2173,85.0175,85.0483,38700.0
2014-09-30 14:00:00,110.72,110.81,110.65,110.79,30900.0,85.0713,85.1405,85.0175,85.1251,30900.0
2014-09-30 14:30:00,110.81,111.06,110.8,111.01,34100.0,85.1405,85.3325,85.1328,85.2941,34100.0
2014-09-30 15:00:00,111.01,111.12,110.94,110.99,32100.0,85.2941,85.3787,85.2403,85.2788,32100.0
2014-09-30 15:30:00,110.99,111.12,110.83,110.85,100100.0,85.2788,85.3787,85.1558,85.1712,100100.0
2014-10-01 09:30:00,109.2,109.35,108.54,108.88,350600.0,83.9034,84.0187,83.3963,83.6576,350600.0
2014-10-01 10:00:00,108.88,108.91,108.1,108.14,174500.0,83.6576,83.6806,83.0582,83.089,174500.0
2014-10-01 10:30:00,108.14,108.27,107.68,108.27,222800.0,83.089,83.1889,82.7355,83.1889,222800.0
2014-10-01 11:00:00,108.27,108.44,108.21,108.44,298000.0,83.1889,83.3195,83.1428,83.3195,298000.0
2014-10-01 11:30:00,108.41,108.58,108.33,108.49,158400.0,83.2964,83.4271,83.235,83.3579,158400.0
2014-10-01 12:00:00,108.48,108.51,108.19,108.25,134000.0,83.3502,83.3733,83.1274,83.1735,134000.0
2014-10-01 12:30:00,108.23,108.26,107.91,107.93,46600.0,83.1581,83.1812,82.9123,82.9276,46600.0
2014-10-01 13:00:00,107.93,108.04,107.79,107.79,79000.0,82.9276,83.0121,82.8201,82.8201,79000.0
2014-10-01 13:30:00,107.81,107.86,107.39,107.42,73400.0,82.8354,82.8738,82.5127,82.5358,73400.0
2014-10-01 14:00:00,107.42,107.6,107.3,107.59,125200.0,82.5358,82.6741,82.4436,82.6664,125200.0
2014-10-01 14:30:00,107.59,107.82,107.5,107.7,148900.0,82.6664,82.8431,82.5972,82.7509,148900.0
2014-10-01 15:00:00,107.7,107.91,107.69,107.9,161800.0,82.7509,82.9123,82.7432,82.9046,161800.0
2014-10-01 15:30:00,107.9,108.07,107.68,107.73,168600.0,82.9046,83.0352,82.7355,82.774,168600.0
2014-10-02 09:30:00,107.3,107.42,106.32,106.61,177500.0,82.4436,82.5358,81.6906,81.9134,177500.0
2014-10-02 10:00:00,106.6,107.25,106.19,107.1,249600.0,81.9057,82.4051,81.5907,82.2899,249600.0
2014-10-02 10:30:00,107.11,107.18,106.34,106.4,280900.0,82.2976,82.3514,81.706,81.7521,280900.0
2014-10-02 11:00:00,106.41,106.91,106.38,106.79,121300.0,81.7597,82.1439,81.7367,82.0517,121300.0
2014-10-02 11:30:00,106.8,106.82,106.19,106.31,103000.0,82.0594,82.0748,81.5907,81.6829,103000.0
2014-10-02 12:00:00,106.32,106.65,106.26,106.62,45600.0,81.6906,81.9441,81.6445,81.9211,45600.0
2014-10-02 12:30:00,106.59,106.95,106.54,106.93,32700.0,81.898,82.1746,81.8596,82.1593,32700.0
2014-10-02 13:00:00,106.87,107.12,106.78,106.94,42000.0,82.1132,82.3053,82.044,82.167,42000.0
2014-10-02 13:30:00,106.94,107.03,106.66,106.72,54500.0,82.167,82.2361,81.9518,81.9979,54500.0
2014-10-02 14:00:00,106.7,107.02,106.66,107.01,56600.0,81.9826,82.2284,81.9518,82.2207,56600.0
2014-10-02 14:30:00,107.0,107.15,106.87,107.09,40000.0,82.2131,82.3283,82.1132,82.2822,40000.0
2014-10-02 15:00:00,107.08,107.08,106.78,106.97,56700.0,82.2745,82.2745,82.044,82.19,56700.0
2014-10-02 15:30:00,106.96,107.02,106.85,106.93,209600.0,82.1823,82.2284,82.0978,82.1593,209600.0
2014-10-03 09:30:00,106.19,106.84,106.08,106.83,218000.0,81.5907,82.0901,81.5062,82.0824,218000.0
2014-10-03 10:00:00,106.84,107.07,106.5,106.51,96000.0,82.0901,82.2668,81.8289,81.8366,96000.0
2014-10-03 10:30:00,106.51,106.82,106.4,106.8,83200.0,81.8366,82.0748,81.7521,82.0594,83200.0
2014-10-03 11:00:00,106.78,106.91,106.74,106.75,64400.0,82.044,82.1439,82.0133,82.021,64400.0
2014-10-03 11:30:00,106.74,106.93,106.58,106.91,56900.0,82.0133,82.1593,81.8904,82.1439,56900.0
2014-10-03 12:00:00,106.9,107.12,106.77,107.11,42700.0,82.1362,82.3053,82.0363,82.2976,42700.0
2014-10-03 12:30:00,107.12,107.41,107.1,107.38,29800.0,82.3053,82.5281,82.2899,82.505,29800.0
2014-10-03 13:00:00,107.41,107.43,107.21,107.32,36400.0,82.5281,82.5435,82.3744,82.4589,36400.0
2014-10-03 13:30:00,107.32,107.44,107.25,107.29,39800.0,82.4589,82.5511,82.4051,82.4359,39800.0
2014-10-03 14:00:00,107.29,107.62,107.23,107.61,78300.0,82.4359,82.6894,82.3898,82.6818,78300.0
2014-10-03 14:30:00,107.61,107.65,107.47,107.5,45800.0,82.6818,82.7125,82.5742,82.5972,45800.0
2014-10-03 15:00:00,107.47,107.58,107.39,107.43,54200.0,82.5742,82.6587,82.5127,82.5435,54200.0
2014-10-03 15:30:00,107.44,107.5,107.28,107.44,120900.0,82.5511,82.5972,82.4282,82.5511,120900.0
2014-10-06 09:30:00,108.19,108.5,108.11,108.36,143800.0,83.1274,83.3656,83.0659,83.258,143800.0
2014-10-06 10:00:00,108.37,108.42,108.02,108.24,90700.0,83.2657,83.3041,82.9968,83.1658,90700.0
2014-10-06 10:30:00,108.28,108.43,107.88,108.0,47000.0,83.1965,83.3118,82.8892,82.9814,47000.0
2014-10-06 11:00:00,108.03,108.23,107.83,107.89,52000.0,83.0045,83.1581,82.8508,82.8969,52000.0
2014-10-06 11:30:00,107.95,108.13,107.58,107.66,31700.0,82.943,83.0813,82.6587,82.7202,31700.0
2014-10-06 12:00:00,107.71,107.85,107.63,107.63,29000.0,82.7586,82.8662,82.6971,82.6971,29000.0
2014-10-06 12:30:00,107.62,107.63,107.43,107.61,22000.0,82.6894,82.6971,82.5435,82.6818,22000.0
2014-10-06 13:00:00,107.58,108.02,107.58,107.99,14800.0,82.6587,82.9968,82.6587,82.9737,14800.0
2014-10-06 13:30:00,108.0,108.2,107.95,108.15,30100.0,82.9814,83.1351,82.943,83.0967,30100.0
2014-10-06 14:00:00,108.16,108.26,108.04,108.12,27500.0,83.1043,83.1812,83.0121,83.0736,27500.0
2014-10-06 14:30:00,108.11,108.28,108.09,108.15,22900.0,83.0659,83.1965,83.0506,83.0967,22900.0
2014-10-06 15:00:00,108.13,108.27,108.03,108.24,18100.0,83.0813,83.1889,83.0045,83.1658,18100.0
2014-10-06 15:30:00,108.23,108.5,108.19,108.41,98100.0,83.1581,83.3656,83.1274,83.2964,98100.0
2014-10-07 09:30:00,106.9,107.0,106.6,106.75,188300.0,82.1362,82.2131,81.9057,82.021,188300.0
2014-10-07 10:00:00,106.74,106.8,106.5,106.63,81000.0,82.0133,82.0594,81.8289,81.9288,81000.0
2014-10-07 10:30:00,106.64,106.88,106.4,106.44,84000.0,81.9365,82.1209,81.7521,81.7828,84000.0
2014-10-07 11:00:00,106.44,106.47,106.17,106.28,114900.0,81.7828,81.8058,81.5753,81.6599,114900.0
2014-10-07 11:30:00,106.26,106.31,106.05,106.19,83400.0,81.6445,81.6829,81.4831,81.5907,83400.0
2014-10-07 12:00:00,106.17,106.23,106.1,106.19,63400.0,81.5753,81.6214,81.5216,81.5907,63400.0
2014-10-07 12:30:00,106.16,106.22,105.78,105.81,84000.0,81.5677,81.6138,81.2757,81.2987,84000.0
2014-10-07 13:00:00,105.79,105.95,105.67,105.84,106800.0,81.2834,81.4063,81.1912,81.3218,106800.0
2014-10-07 13:30:00,105.84,105.89,105.74,105.79,142400.0,81.3218,81.3602,81.2449,81.2834,142400.0
2014-10-07 14:00:00,105.79,105.8,105.67,105.73,66100.0,81.2834,81.291,81.1912,81.2373,66100.0
2014-10-07 14:30:00,105.72,105.74,105.53,105.64,109900.0,81.2296,81.2449,81.0836,81.1681,109900.0
2014-10-07 15:00:00,105.63,105.63,105.46,105.57,101800.0,81.1604,81.1604,81.0298,81.1143,101800.0
2014-10-07 15:30:00,105.57,105.73,105.28,105.37,269500.0,81.1143,81.2373,80.8915,80.9607,269500.0
2014-10-08 09:30:00,105.85,106.04,105.67,105.8,185600.0,81.3295,81.4755,81.1912,81.291,185600.0
2014-10-08 10:00:00,105.81,106.21,105.68,106.09,102900.0,81.2987,81.6061,81.1988,81.5139,102900.0
2014-10-08 10:30:00,106.11,106.11,105.65,105.72,78300.0,81.5292,81.5292,81.1758,81.2296,78300.0
2014-10-08 11:00:00,105.69,105.93,105.45,105.93,117900.0,81.2065,81.3909,81.0221,81.3909,117900.0
2014-10-08 11:30:00,105.92,105.96,105.3,105.51,68700.0,81.3832,81.414,80.9069,81.0682,68700.0
2014-10-08 12:00:00,105.52,105.53,105.46,105.51,31900.0,81.0759,81.0836,81.0298,81.0682,31900.0
2014-10-08 12:30:00,105.5,105.55,105.44,105.49,38400.0,81.0605,81.099,81.0144,81.0529,38400.0
2014-10-08 13:00:00,105.49,105.52,105.47,105.47,57400.0,81.0529,81.0759,81.0375,81.0375,57400.0
2014-10-08 13:30:00,105.49,105.63,105.47,105.53,115700.0,81.0529,81.1604,81.0375,81.0836,115700.0
2014-10-08 14:00:00,105.53,106.19,105.47,106.12,664200.0,81.0836,81.5907,81.0375,81.5369,664200.0
2014-10-08 14:30:00,106.17,106.46,105.99,106.04,399600.0,81.5753,81.7982,81.437,81.4755,399600.0
2014-10-08 15:00:00,106.04,106.33,105.99,106.11,304600.0,81.4755,81.6983,81.437,81.5292,304600.0
2014-10-08 15:30:00,106.09,106.66,106.05,106.55,390700.0,81.5139,81.9518,81.4831,81.8673,390700.0
2014-10-09 09:30:00,106.58,107.09,106.55,106.73,217300.0,81.8904,82.2822,81.8673,82.0056,217300.0
2014-10-09 10:00:00,106.81,106.89,106.42,106.57,103000.0,82.0671,82.1285,81.7674,81.8827,103000.0
2014-10-09 10:30:00,106.53,106.53,106.02,106.34,84100.0,81.8519,81.8519,81.4601,81.706,84100.0
2014-10-09 11:00:00,106.34,106.48,105.64,106.31,158500.0,81.706,81.8135,81.1681,81.6829,158500.0
2014-10-09 11:30:00,106.31,106.36,105.8,105.9,65400.0,81.6829,81.7213,81.291,81.3679,65400.0
2014-10-09 12:00:00,105.88,105.91,105.34,105.43,71300.0,81.3525,81.3756,80.9376,81.0068,71300.0
2014-10-09 12:30:00,105.43,105.5,105.31,105.38,72400.0,81.0068,81.0605,80.9146,80.9683,72400.0
2014-10-09 13:00:00,105.38,105.38,105.04,105.09,145100.0,80.9683,80.9683,80.7071,80.7455,145100.0
2014-10-09 13:30:00,105.1,105.28,105.05,105.06,79700.0,80.7532,80.8915,80.7148,80.7225,79700.0
2014-10-09 14:00:00,105.04,105.11,104.88,104.88,76700.0,80.7071,80.7609,80.5842,80.5842,76700.0
2014-10-09 14:30:00,104.89,104.99,104.78,104.91,140800.0,80.5919,80.6687,80.5073,80.6072,140800.0
2014-10-09 15:00:00,104.91,105.28,104.88,105.1,65200.0,80.6072,80.8915,80.5842,80.7532,65200.0
2014-10-09 15:30:00,105.09,105.18,104.95,105.02,352700.0,80.7455,80.8147,80.638,80.6917,352700.0
2014-10-10 09:30:00,106.13,106.62,105.64,106.44,263200.0,81.5446,81.9211,81.1681,81.7828,263200.0
2014-10-10 10:00:00,106.47,106.6,105.92,105.97,349500.0,81.8058,81.9057,81.3832,81.4217,349500.0
2014-10-10 10:30:00,105.92,106.39,105.64,106.16,146300.0,81.3832,81.7444,81.1681,81.5677,146300.0
2014-10-10 11:00:00,106.18,106.41,105.9,106.06,108400.0,81.583,81.7597,81.3679,81.4908,108400.0
2014-10-10 11:30:00,106.03,107.03,105.91,106.92,210000.0,81.4678,82.2361,81.3756,82.1516,210000.0
2014-10-10 12:00:00,106.94,107.04,106.62,106.79,61500.0,82.167,82.2438,81.9211,82.0517,61500.0
2014-10-10 12:30:00,106.82,107.01,106.69,106.75,82300.0,82.0748,82.2207,81.9749,82.021,82300.0
2014-10-10 13:00:00,106.73,106.76,106.42,106.46,38800.0,82.0056,82.0287,81.7674,81.7982,38800.0
2014-10-10 13:30:00,106.44,106.66,106.4,106.54,48600.0,81.7828,81.9518,81.7521,81.8596,48600.0
2014-10-10 14:00:00,106.53,106.84,106.53,106.81,177700.0,81.8519,82.0901,81.8519,82.0671,177700.0
2014-10-10 14:30:00,106.81,106.81,106.61,106.73,128900.0,82.0671,82.0671,81.9134,82.0056,128900.0
2014-10-10 15:00:00,106.72,106.77,106.39,106.57,213000.0,81.9979,82.0363,81.7444,81.8827,213000.0
2014-10-10 15:30:00,106.57,106.63,106.15,106.24,353900.0,81.8827,81.9288,81.56,81.6291,353900.0
2014-10-13 09:30:00,106.25,106.59,106.13,106.42,138500.0,81.6368,81.898,81.5446,81.7674,138500.0
2014-10-13 10:00:00,106.44,106.45,106.09,106.2,43900.0,81.7828,81.7905,81.5139,81.5984,43900.0
2014-10-13 10:30:00,106.16,106.29,105.83,106.16,57500.0,81.5677,81.6675,81.3141,81.5677,57500.0
2014-10-13 11:00:00,106.15,106.34,106.08,106.19,42300.0,81.56,81.706,81.5062,81.5907,42300.0
2014-10-13 11:30:00,106.22,106.37,106.18,106.31,34200.0,81.6138,81.729,81.583,81.6829,34200.0
2014-10-13 12:00:00,106.32,107.03,106.22,107.01,93900.0,81.6906,82.2361,81.6138,82.2207,93900.0
2014-10-13 12:30:00,107.06,107.1,106.73,106.8,23900.0,82.2592,82.2899,82.0056,82.0594,23900.0
2014-10-13 13:00:00,106.78,106.98,106.65,106.97,65300.0,82.044,82.1977,81.9441,82.19,65300.0
2014-10-13 13:30:00,106.95,107.06,106.82,106.95,46600.0,82.1746,82.2592,82.0748,82.1746,46600.0
2014-10-13 14:00:00,106.85,107.12,106.81,107.12,54500.0,82.0978,82.3053,82.0671,82.3053,54500.0
2014-10-13 14:30:00,107.11,107.12,106.74,106.79,48600.0,82.2976,82.3053,82.0133,82.0517,48600.0
2014-10-13 15:00:00,106.79,106.92,106.63,106.84,113400.0,82.0517,82.1516,81.9288,82.0901,113400.0
2014-10-13 15:30:00,106.84,106.84,105.94,106.07,390600.0,82.0901,82.0901,81.3986,81.4985,390600.0
2014-10-14 09:30:00,106.56,106.94,106.51,106.84,92800.0,81.875,82.167,81.8366,82.0901,92800.0
2014-10-14 10:00:00,106.83,106.99,106.58,106.76,125700.0,82.0824,82.2054,81.8904,82.0287,125700.0
2014-10-14 10:30:00,106.75,106.89,106.61,106.63,75500.0,82.021,82.1285,81.9134,81.9288,75500.0
2014-10-14 11:00:00,106.64,107.03,106.61,106.9,70400.0,81.9365,82.2361,81.9134,82.1362,70400.0
2014-10-14 11:30:00,106.85,107.15,106.67,106.98,35200.0,82.0978,82.3283,81.9595,82.1977,35200.0
2014-10-14 12:00:00,106.98,107.03,106.59,106.61,26500.0,82.1977,82.2361,81.898,81.9134,26500.0
2014-10-14 12:30:00,106.58,106.61,106.26,106.44,42500.0,81.8904,81.9134,81.6445,81.7828,42500.0
2014-10-14 13:00:00,106.45,106.51,106.16,106.23,40800.0,81.7905,81.8366,81.5677,81.6214,40800.0
2014-10-14 13:30:00,106.23,106.3,105.98,106.27,52400.0,81.6214,81.6752,81.4293,81.6522,52400.0
2014-10-14 14:00:00,106.3,106.38,105.82,105.89,60400.0,81.6752,81.7367,81.3064,81.3602,60400.0
2014-10-14 14:30:00,105.86,106.1,105.69,105.81,50400.0,81.3371,81.5216,81.2065,81.2987,50400.0
2014-10-14 15:00:00,105.84,105.95,105.58,105.85,62000.0,81.3218,81.4063,81.122,81.3295,62000.0
2014-10-14 15:30:00,105.84,106.06,105.58,105.83,172300.0,81.3218,81.4908,81.122,81.3141,172300.0
2014-10-15 09:30:00,105.62,105.74,104.51,104.69,198700.0,81.1527,81.2449,80.2999,80.4382,198700.0
2014-10-15 10:00:00,104.61,105.03,104.57,104.65,137300.0,80.3767,80.6994,80.346,80.4074,137300.0
2014-10-15 10:30:00,104.66,104.8,103.93,104.23,203800.0,80.4151,80.5227,79.8542,80.0847,203800.0
2014-10-15 11:00:00,104.26,104.77,103.92,104.03,120600.0,80.1078,80.4997,79.8466,79.9311,120600.0
2014-10-15 11:30:00,104.08,104.41,103.93,104.41,71300.0,79.9695,80.223,79.8542,80.223,71300.0
2014-10-15 12:00:00,104.4,104.4,103.72,103.89,45100.0,80.2154,80.2154,79.6929,79.8235,45100.0
2014-10-15 12:30:00,103.9,104.12,103.69,103.76,96900.0,79.8312,80.0002,79.6698,79.7236,96900.0
2014-10-15 13:00:00,103.75,103.8,103.0,103.16,102600.0,79.7159,79.7544,79.1397,79.2626,102600.0
2014-10-15 13:30:00,103.13,103.7,103.13,103.42,62900.0,79.2396,79.6775,79.2396,79.4624,62900.0
2014-10-15 14:00:00,103.43,104.12,103.42,104.05,145600.0,79.4701,80.0002,79.4624,79.9464,145600.0
2014-10-15 14:30:00,104.05,105.0,104.01,104.61,215400.0,79.9464,80.6764,79.9157,80.3767,215400.0
2014-10-15 15:00:00,104.57,105.14,104.5,105.14,130200.0,80.346,80.7839,80.2922,80.7839,130200.0
2014-10-15 15:30:00,105.17,105.76,105.01,105.54,265600.0,80.807,81.2603,80.6841,81.0913,265600.0
2014-10-16 09:30:00,102.33,103.52,102.21,103.45,306700.0,78.6249,79.5392,78.5327,79.4854,306700.0
2014-10-16 10:00:00,103.46,104.15,102.6,103.31,354200.0,79.4931,80.0233,78.8323,79.3779,354200.0
2014-10-16 10:30:00,103.29,104.17,103.29,103.55,210800.0,79.3625,80.0386,79.3625,79.5623,210800.0
2014-10-16 11:00:00,103.58,104.93,103.35,104.88,428000.0,79.5853,80.6226,79.4086,80.5842,428000.0
2014-10-16 11:30:00,104.85,105.03,104.02,104.15,133200.0,80.5611,80.6994,79.9234,80.0233,133200.0
2014-10-16 12:00:00,104.14,104.32,103.99,103.99,95100.0,80.0156,80.1539,79.9003,79.9003,95100.0
2014-10-16 12:30:00,103.98,104.16,103.71,104.1,53400.0,79.8927,80.031,79.6852,79.9849,53400.0
2014-10-16 13:00:00,104.1,104.8,104.08,104.75,151300.0,79.9849,80.5227,79.9695,80.4843,151300.0
2014-10-16 13:30:00,104.8,104.88,104.51,104.61,74400.0,80.5227,80.5842,80.2999,80.3767,74400.0
2014-10-16 14:00:00,104.61,104.7,104.17,104.42,110100.0,80.3767,80.4459,80.0386,80.2307,110100.0
2014-10-16 14:30:00,104.38,104.44,103.71,103.79,132500.0,80.2,80.2461,79.6852,79.7467,132500.0
2014-10-16 15:00:00,103.73,103.88,103.48,103.88,223600.0,79.7006,79.8158,79.5085,79.8158,223600.0
2014-10-16 15:30:00,103.89,104.07,103.71,103.85,230900.0,79.8235,79.9618,79.6852,79.7928,230900.0
2014-10-17 09:30:00,105.2,105.49,104.87,105.4,133600.0,80.83,81.0529,80.5765,80.9837,133600.0
2014-10-17 10:00:00,105.35,106.13,105.28,106.13,66600.0,80.9453,81.5446,80.8915,81.5446,66600.0
2014-10-17 10:30:00,106.19,106.29,105.8,106.25,65400.0,81.5907,81.6675,81.291,81.6368,65400.0
2014-10-17 11:00:00,106.25,106.64,106.15,106.28,80400.0,81.6368,81.9365,81.56,81.6599,80400.0
2014-10-17 11:30:00,106.3,106.9,106.05,106.72,117200.0,81.6752,82.1362,81.4831,81.9979,117200.0
2014-10-17 12:00:00,106.73,106.99,106.72,106.9,42400.0,82.0056,82.2054,81.9979,82.1362,42400.0
2014-10-17 12:30:00,106.92,107.02,106.4,106.56,46000.0,82.1516,82.2284,81.7521,81.875,46000.0
2014-10-17 13:00:00,106.56,106.68,106.37,106.43,20700.0,81.875,81.9672,81.729,81.7751,20700.0
2014-10-17 13:30:00,106.4,106.41,105.92,106.1,54300.0,81.7521,81.7597,81.3832,81.5216,54300.0
2014-10-17 14:00:00,106.09,106.09,105.68,105.8,84700.0,81.5139,81.5139,81.1988,81.291,84700.0
2014-10-17 14:30:00,105.77,105.91,105.73,105.91,33200.0,81.268,81.3756,81.2373,81.3756,33200.0
2014-10-17 15:00:00,105.9,106.22,105.68,106.22,53700.0,81.3679,81.6138,81.1988,81.6138,53700.0
2014-10-17 15:30:00,106.21,106.77,106.2,106.46,264000.0,81.6061,82.0363,81.5984,81.7982,264000.0
2014-10-20 09:30:00,106.35,106.76,106.21,106.73,158000.0,81.7136,82.0287,81.6061,82.0056,158000.0
2014-10-20 10:00:00,106.77,107.14,106.55,107.1,92600.0,82.0363,82.3206,81.8673,82.2899,92600.0
2014-10-20 10:30:00,107.07,107.11,106.68,106.87,107400.0,82.2668,82.2976,81.9672,82.1132,107400.0
2014-10-20 11:00:00,106.87,107.03,106.67,106.83,41500.0,82.1132,82.2361,81.9595,82.0824,41500.0
2014-10-20 11:30:00,106.83,106.83,106.61,106.69,14300.0,82.0824,82.0824,81.9134,81.9749,14300.0
2014-10-20 12:00:00,106.7,106.77,106.59,106.7,34500.0,81.9826,82.0363,81.898,81.9826,34500.0
2014-10-20 12:30:00,106.67,106.71,106.57,106.68,19300.0,81.9595,81.9902,81.8827,81.9672,19300.0
2014-10-20 13:00:00,106.66,106.95,106.65,106.91,14600.0,81.9518,82.1746,81.9441,82.1439,14600.0
2014-10-20 13:30:00,106.9,106.9,106.78,106.86,31800.0,82.1362,82.1362,82.044,82.1055,31800.0
2014-10-20 14:00:00,106.87,107.04,106.85,106.91,22000.0,82.1132,82.2438,82.0978,82.1439,22000.0
2014-10-20 14:30:00,106.94,106.97,106.89,106.97,60400.0,82.167,82.19,82.1285,82.19,60400.0
2014-10-20 15:00:00,106.96,107.08,106.94,107.05,42400.0,82.1823,82.2745,82.167,82.2515,42400.0
2014-10-20 15:30:00,107.05,107.18,107.03,107.1,77100.0,82.2515,82.3514,82.2361,82.2899,77100.0
2014-10-21 09:30:00,107.17,107.69,107.13,107.29,206600.0,82.3437,82.7432,82.3129,82.4359,206600.0
2014-10-21 10:00:00,107.33,107.88,107.25,107.76,236000.0,82.4666,82.8892,82.4051,82.797,236000.0
2014-10-21 10:30:00,107.77,108.38,107.74,108.02,171200.0,82.8047,83.2734,82.7816,82.9968,171200.0
2014-10-21 11:00:00,108.01,108.42,108.01,108.38,110700.0,82.9891,83.3041,82.9891,83.2734,110700.0
2014-10-21 11:30:00,108.37,108.72,108.27,108.71,226300.0,83.2657,83.5346,83.1889,83.5269,226300.0
2014-10-21 12:00:00,108.72,108.73,108.49,108.51,42300.0,83.5346,83.5423,83.3579,83.3733,42300.0
2014-10-21 12:30:00,108.53,108.53,108.26,108.27,34000.0,83.3886,83.3886,83.1812,83.1889,34000.0
2014-10-21 13:00:00,108.27,108.4,108.03,108.03,50400.0,83.1889,83.2887,83.0045,83.0045,50400.0
2014-10-21 13:30:00,108.03,108.14,107.97,107.99,56800.0,83.0045,83.089,82.9584,82.9737,56800.0
2014-10-21 14:00:00,107.99,108.06,107.89,107.9,40900.0,82.9737,83.0275,82.8969,82.9046,40900.0
2014-10-21 14:30:00,107.93,108.14,107.91,108.09,52500.0,82.9276,83.089,82.9123,83.0506,52500.0
2014-10-21 15:00:00,108.06,108.43,108.04,108.41,105100.0,83.0275,83.3118,83.0121,83.2964,105100.0
2014-10-21 15:30:00,108.4,108.4,108.14,108.25,126600.0,83.2887,83.2887,83.089,83.1735,126600.0
2014-10-22 09:30:00,107.01,107.23,106.57,107.17,216200.0,82.2207,82.3898,81.8827,82.3437,216200.0
2014-10-22 10:00:00,107.17,107.39,106.85,107.35,129100.0,82.3437,82.5127,82.0978,82.482,129100.0
2014-10-22 10:30:00,107.32,107.57,107.18,107.41,111500.0,82.4589,82.651,82.3514,82.5281,111500.0
2014-10-22 11:00:00,107.4,107.68,107.28,107.58,95800.0,82.5204,82.7355,82.4282,82.6587,95800.0
2014-10-22 11:30:00,107.58,107.8,107.56,107.78,54600.0,82.6587,82.8277,82.6433,82.8124,54600.0
2014-10-22 12:00:00,107.78,107.82,107.5,107.58,30900.0,82.8124,82.8431,82.5972,82.6587,30900.0
2014-10-22 12:30:00,107.56,107.64,107.5,107.64,44900.0,82.6433,82.7048,82.5972,82.7048,44900.0
2014-10-22 13:00:00,107.65,107.67,107.5,107.51,30100.0,82.7125,82.7279,82.5972,82.6049,30100.0
2014-10-22 13:30:00,107.5,107.58,107.49,107.5,68400.0,82.5972,82.6587,82.5896,82.5972,68400.0
2014-10-22 14:00:00,107.5,107.55,107.32,107.36,120600.0,82.5972,82.6357,82.4589,82.4897,120600.0
2014-10-22 14:30:00,107.34,107.35,107.13,107.3,112300.0,82.4743,82.482,82.3129,82.4436,112300.0
2014-10-22 15:00:00,107.29,107.38,107.17,107.33,86200.0,82.4359,82.505,82.3437,82.4666,86200.0
2014-10-22 15:30:00,107.31,107.31,106.94,107.0,210000.0,82.4513,82.4513,82.167,82.2131,210000.0
2014-10-23 09:30:00,108.25,108.34,107.91,108.1,107700.0,83.1735,83.2426,82.9123,83.0582,107700.0
2014-10-23 10:00:00,108.09,108.13,107.75,108.01,98600.0,83.0506,83.0813,82.7893,82.9891,98600.0
2014-10-23 10:30:00,108.0,108.32,107.92,108.29,44900.0,82.9814,83.2273,82.9199,83.2042,44900.0
2014-10-23 11:00:00,108.3,108.42,108.2,108.29,46500.0,83.2119,83.3041,83.1351,83.2042,46500.0
2014-10-23 11:30:00,108.22,108.36,107.88,107.91,33600.0,83.1504,83.258,82.8892,82.9123,33600.0
2014-10-23 12:00:00,107.9,107.98,107.84,107.96,19000.0,82.9046,82.966,82.8585,82.9507,19000.0
2014-10-23 12:30:00,107.94,107.96,107.77,107.85,12600.0,82.9353,82.9507,82.8047,82.8662,12600.0
2014-10-23 13:00:00,107.84,107.94,107.69,107.84,19900.0,82.8585,82.9353,82.7432,82.8585,19900.0
2014-10-23 13:30:00,107.81,108.01,107.75,107.99,57900.0,82.8354,82.9891,82.7893,82.9737,57900.0
2014-10-23 14:00:00,107.96,108.12,107.96,108.06,32900.0,82.9507,83.0736,82.9507,83.0275,32900.0
2014-10-23 14:30:00,108.06,108.06,107.66,107.85,68800.0,83.0275,83.0275,82.7202,82.8662,68800.0
2014-10-23 15:00:00,107.85,107.97,107.66,107.83,53200.0,82.8662,82.9584,82.7202,82.8508,53200.0
2014-10-23 15:30:00,107.81,107.99,107.65,107.72,146200.0,82.8354,82.9737,82.7125,82.7663,146200.0
2014-10-24 09:30:00,108.35,108.56,108.09,108.2,56000.0,83.2503,83.4117,83.0506,83.1351,56000.0
2014-10-24 10:00:00,108.22,108.44,107.97,108.1,77200.0,83.1504,83.3195,82.9584,83.0582,77200.0
2014-10-24 10:30:00,108.15,108.44,108.13,108.44,33500.0,83.0967,83.3195,83.0813,83.3195,33500.0
2014-10-24 11:00:00,108.47,108.49,108.14,108.3,22800.0,83.3425,83.3579,83.089,83.2119,22800.0
2014-10-24 11:30:00,108.27,108.49,108.11,108.47,46500.0,83.1889,83.3579,83.0659,83.3425,46500.0
2014-10-24 12:00:00,108.46,108.89,108.42,108.71,44000.0,83.3348,83.6652,83.3041,83.5269,44000.0
2014-10-24 12:30:00,108.71,108.77,108.44,108.53,33300.0,83.5269,83.573,83.3195,83.3886,33300.0
2014-10-24 13:00:00,108.53,108.56,108.35,108.49,13500.0,83.3886,83.4117,83.2503,83.3579,13500.0
2014-10-24 13:30:00,108.52,108.69,108.44,108.63,13300.0,83.3809,83.5116,83.3195,83.4655,13300.0
2014-10-24 14:00:00,108.62,108.7,108.56,108.64,18800.0,83.4578,83.5193,83.4117,83.4732,18800.0
2014-10-24 14:30:00,108.63,108.68,108.58,108.61,18200.0,83.4655,83.5039,83.4271,83.4501,18200.0
2014-10-24 15:00:00,108.64,108.72,108.58,108.67,20800.0,83.4732,83.5346,83.4271,83.4962,20800.0
2014-10-24 15:30:00,108.67,108.77,108.6,108.72,73800.0,83.4962,83.573,83.4424,83.5346,73800.0
2014-10-27 09:30:00,106.96,107.23,106.93,107.11,236900.0,82.1823,82.3898,82.1593,82.2976,236900.0
2014-10-27 10:00:00,107.1,107.76,107.0,107.7,121200.0,82.2899,82.797,82.2131,82.7509,121200.0
2014-10-27 10:30:00,107.7,108.02,107.57,107.96,66600.0,82.7509,82.9968,82.651,82.9507,66600.0
2014-10-27 11:00:00,107.96,108.5,107.94,108.42,93600.0,82.9507,83.3656,82.9353,83.3041,93600.0
2014-10-27 11:30:00,108.41,108.52,108.04,108.06,44800.0,83.2964,83.3809,83.0121,83.0275,44800.0
2014-10-27 12:00:00,108.03,108.28,107.93,108.04,55000.0,83.0045,83.1965,82.9276,83.0121,55000.0
2014-10-27 12:30:00,108.02,108.02,107.82,107.97,59500.0,82.9968,82.9968,82.8431,82.9584,59500.0
2014-10-27 13:00:00,108.0,108.67,107.98,108.65,40300.0,82.9814,83.4962,82.966,83.4808,40300.0
2014-10-27 13:30:00,108.62,108.65,108.24,108.28,29200.0,83.4578,83.4808,83.1658,83.1965,29200.0
2014-10-27 14:00:00,108.29,108.4,108.08,108.09,31500.0,83.2042,83.2887,83.0429,83.0506,31500.0
2014-10-27 14:30:00,108.09,108.17,107.95,108.0,21200.0,83.0506,83.112,82.943,82.9814,21200.0
2014-10-27 15:00:00,108.01,108.09,107.94,107.95,29100.0,82.9891,83.0506,82.9353,82.943,29100.0
2014-10-27 15:30:00,107.94,108.11,107.93,108.01,92000.0,82.9353,83.0659,82.9276,82.9891,92000.0
2014-10-28 09:30:00,109.72,109.95,109.55,109.88,84700.0,84.303,84.4797,84.1723,84.4259,84700.0
2014-10-28 10:00:00,109.89,109.9,109.68,109.83,63400.0,84.4336,84.4413,84.2722,84.3875,63400.0
2014-10-28 10:30:00,109.83,110.05,109.76,109.95,47900.0,84.3875,84.5565,84.3337,84.4797,47900.0
2014-10-28 11:00:00,109.94,109.94,109.61,109.61,23300.0,84.472,84.472,84.2184,84.2184,23300.0
2014-10-28 11:30:00,109.65,109.78,109.55,109.67,33500.0,84.2492,84.3491,84.1723,84.2645,33500.0
2014-10-28 12:00:00,109.69,110.09,109.67,110.02,24700.0,84.2799,84.5873,84.2645,84.5335,24700.0
2014-10-28 12:30:00,110.02,110.03,109.73,109.78,24200.0,84.5335,84.5412,84.3106,84.3491,24200.0
2014-10-28 13:00:00,109.78,109.84,109.77,109.81,18300.0,84.3491,84.3952,84.3414,84.3721,18300.0
2014-10-28 13:30:00,109.84,109.94,109.8,109.93,14700.0,84.3952,84.472,84.3644,84.4643,14700.0
2014-10-28 14:00:00,109.94,110.01,109.94,109.97,27200.0,84.472,84.5258,84.472,84.4951,27200.0
2014-10-28 14:30:00,109.97,110.04,109.87,109.91,21700.0,84.4951,84.5488,84.4182,84.449,21700.0
2014-10-28 15:00:00,109.91,110.09,109.91,110.04,49100.0,84.449,84.5873,84.449,84.5488,49100.0
2014-10-28 15:30:00,110.04,110.2,109.99,110.19,102000.0,84.5488,84.6718,84.5104,84.6641,102000.0
2014-10-29 09:30:00,110.85,111.37,110.79,111.37,101400.0,85.1712,85.5707,85.1251,85.5707,101400.0
2014-10-29 10:00:00,111.36,111.38,111.01,111.09,30100.0,85.5631,85.5784,85.2941,85.3556,30100.0
2014-10-29 10:30:00,111.14,111.29,110.98,111.1,20200.0,85.394,85.5093,85.2711,85.3633,20200.0
2014-10-29 11:00:00,111.11,111.28,111.1,111.18,39100.0,85.371,85.5016,85.3633,85.4248,39100.0
2014-10-29 11:30:00,111.14,111.28,110.96,111.1,54000.0,85.394,85.5016,85.2557,85.3633,54000.0
2014-10-29 12:00:00,111.07,111.09,110.75,110.87,35600.0,85.3402,85.3556,85.0944,85.1866,35600.0
2014-10-29 12:30:00,110.79,110.87,110.62,110.64,23500.0,85.1251,85.1866,84.9945,85.0098,23500.0
2014-10-29 13:00:00,110.67,110.69,110.59,110.67,18000.0,85.0329,85.0483,84.9714,85.0329,18000.0
2014-10-29 13:30:00,110.68,110.78,110.55,110.78,30500.0,85.0406,85.1174,84.9407,85.1174,30500.0
2014-10-29 14:00:00,110.76,110.76,109.67,109.96,56800.0,85.102,85.102,84.2645,84.4874,56800.0
2014-10-29 14:30:00,110.04,110.04,109.66,109.82,20100.0,84.5488,84.5488,84.2569,84.3798,20100.0
2014-10-29 15:00:00,109.81,109.81,109.48,109.63,35400.0,84.3721,84.3721,84.1186,84.2338,35400.0
2014-10-29 15:30:00,109.63,109.95,109.62,109.93,141400.0,84.2338,84.4797,84.2261,84.4643,141400.0
2014-10-30 09:30:00,109.01,109.32,108.9,109.07,95200.0,83.7574,83.9956,83.6729,83.8035,95200.0
2014-10-30 10:00:00,109.08,109.54,108.96,109.43,83400.0,83.8112,84.1647,83.719,84.0801,83400.0
2014-10-30 10:30:00,109.43,109.55,109.24,109.43,96600.0,84.0801,84.1723,83.9342,84.0801,96600.0
2014-10-30 11:00:00,109.45,109.91,109.28,109.52,104500.0,84.0955,84.449,83.9649,84.1493,104500.0
2014-10-30 11:30:00,109.51,110.07,109.48,110.01,105200.0,84.1416,84.5719,84.1186,84.5258,105200.0
2014-10-30 12:00:00,109.99,110.02,109.81,109.98,67600.0,84.5104,84.5335,84.3721,84.5027,67600.0
2014-10-30 12:30:00,109.95,110.09,109.89,110.05,38200.0,84.4797,84.5873,84.4336,84.5565,38200.0
2014-10-30 13:00:00,110.05,110.19,109.91,110.13,26600.0,84.5565,84.6641,84.449,84.618,26600.0
2014-10-30 13:30:00,110.22,110.7,110.2,110.48,39700.0,84.6871,85.0559,84.6718,84.8869,39700.0
2014-10-30 14:00:00,110.5,110.79,110.09,110.11,53900.0,84.9023,85.1251,84.5873,84.6026,53900.0
2014-10-30 14:30:00,110.11,110.3,109.63,109.67,74500.0,84.6026,84.7486,84.2338,84.2645,74500.0
2014-10-30 15:00:00,109.67,109.89,109.61,109.89,91300.0,84.2645,84.4336,84.2184,84.4336,91300.0
2014-10-30 15:30:00,109.88,109.95,109.66,109.95,170400.0,84.4259,84.4797,84.2569,84.4797,170400.0
2014-10-31 09:30:00,108.33,108.56,107.81,107.94,559000.0,83.235,83.4117,82.8354,82.9353,559000.0
2014-10-31 10:00:00,107.95,109.73,107.95,109.4,220500.0,82.943,84.3106,82.943,84.0571,220500.0
2014-10-31 10:30:00,109.39,110.23,109.33,110.22,67800.0,84.0494,84.6948,84.0033,84.6871,67800.0
2014-10-31 11:00:00,110.21,110.3,109.85,110.16,46600.0,84.6795,84.7486,84.4029,84.641,46600.0
2014-10-31 11:30:00,110.14,110.17,109.72,110.0,49300.0,84.6257,84.6487,84.303,84.5181,49300.0
2014-10-31 12:00:00,110.0,110.15,109.55,109.65,36700.0,84.5181,84.6334,84.1723,84.2492,36700.0
2014-10-31 12:30:00,109.68,110.87,109.68,110.71,124500.0,84.2722,85.1866,84.2722,85.0636,124500.0
2014-10-31 13:00:00,110.63,110.86,110.5,110.83,31300.0,85.0022,85.1789,84.9023,85.1558,31300.0
2014-10-31 13:30:00,110.84,110.84,110.6,110.67,21400.0,85.1635,85.1635,84.9791,85.0329,21400.0
2014-10-31 14:00:00,110.69,111.07,110.66,111.03,53000.0,85.0483,85.3402,85.0252,85.3095,53000.0
2014-10-31 14:30:00,111.06,111.1,110.88,111.1,37300.0,85.3325,85.3633,85.1942,85.3633,37300.0
2014-10-31 15:00:00,111.09,111.11,110.84,110.87,48000.0,85.3556,85.371,85.1635,85.1866,48000.0
2014-10-31 15:30:00,110.86,111.01,110.79,110.97,166300.0,85.1789,85.2941,85.1251,85.2634,166300.0
2014-11-03 09:30:00,109.84,110.31,109.84,109.95,127900.0,84.3952,84.7563,84.3952,84.4797,127900.0
2014-11-03 10:00:00,109.95,110.16,109.49,109.52,70600.0,84.4797,84.641,84.1262,84.1493,70600.0
2014-11-03 10:30:00,109.51,109.88,109.46,109.87,95300.0,84.1416,84.4259,84.1032,84.4182,95300.0
2014-11-03 11:00:00,109.89,109.95,109.55,109.66,79700.0,84.4336,84.4797,84.1723,84.2569,79700.0
2014-11-03 11:30:00,109.65,109.83,109.52,109.73,57800.0,84.2492,84.3875,84.1493,84.3106,57800.0
2014-11-03 12:00:00,109.73,109.79,109.65,109.7,34100.0,84.3106,84.3567,84.2492,84.2876,34100.0
2014-11-03 12:30:00,109.7,109.78,109.66,109.78,62200.0,84.2876,84.3491,84.2569,84.3491,62200.0
2014-11-03 13:00:00,109.78,109.89,109.77,109.8,56700.0,84.3491,84.4336,84.3414,84.3644,56700.0
2014-11-03 13:30:00,109.78,109.94,109.78,109.89,34800.0,84.3491,84.472,84.3491,84.4336,34800.0
2014-11-03 14:00:00,109.88,109.94,109.75,109.75,44900.0,84.4259,84.472,84.326,84.326,44900.0
2014-11-03 14:30:00,109.75,109.76,109.59,109.74,55000.0,84.326,84.3337,84.2031,84.3183,55000.0
2014-11-03 15:00:00,109.74,109.75,109.52,109.52,50400.0,84.3183,84.326,84.1493,84.1493,50400.0
2014-11-03 15:30:00,109.53,109.61,109.45,109.51,156300.0,84.157,84.2184,84.0955,84.1416,156300.0
2014-11-04 09:30:00,110.28,110.54,109.97,110.22,82800.0,84.7332,84.933,84.4951,84.6871,82800.0
2014-11-04 10:00:00,110.2,110.29,109.88,109.98,60900.0,84.6718,84.7409,84.4259,84.5027,60900.0
2014-11-04 10:30:00,109.98,110.02,109.15,109.2,114300.0,84.5027,84.5335,83.865,83.9034,114300.0
2014-11-04 11:00:00,109.16,109.16,108.61,108.67,84900.0,83.8727,83.8727,83.4501,83.4962,84900.0
2014-11-04 11:30:00,108.67,108.67,108.43,108.54,102400.0,83.4962,83.4962,83.3118,83.3963,102400.0
2014-11-04 12:00:00,108.54,109.0,108.53,109.0,58300.0,83.3963,83.7498,83.3886,83.7498,58300.0
2014-11-04 12:30:00,109.0,109.41,108.99,109.34,72300.0,83.7498,84.0648,83.7421,84.011,72300.0
2014-11-04 13:00:00,109.34,109.43,109.18,109.43,116100.0,84.011,84.0801,83.8881,84.0801,116100.0
2014-11-04 13:30:00,109.42,109.71,109.37,109.71,60000.0,84.0725,84.2953,84.034,84.2953,60000.0
2014-11-04 14:00:00,109.72,109.72,109.37,109.47,62300.0,84.303,84.303,84.034,84.1109,62300.0
2014-11-04 14:30:00,109.46,109.65,109.39,109.58,122300.0,84.1032,84.2492,84.0494,84.1954,122300.0
2014-11-04 15:00:00,109.58,109.59,109.44,109.5,122300.0,84.1954,84.2031,84.0878,84.1339,122300.0
2014-11-04 15:30:00,109.49,109.55,109.27,109.36,209400.0,84.1262,84.1723,83.9572,84.0264,209400.0
2014-11-05 09:30:00,109.33,109.47,109.11,109.26,121600.0,84.0033,84.1109,83.8343,83.9495,121600.0
2014-11-05 10:00:00,109.24,109.24,108.99,109.07,152200.0,83.9342,83.9342,83.7421,83.8035,152200.0
2014-11-05 10:30:00,109.07,109.62,108.96,109.62,55900.0,83.8035,84.2261,83.719,84.2261,55900.0
2014-11-05 11:00:00,109.64,109.72,109.24,109.42,28000.0,84.2415,84.303,83.9342,84.0725,28000.0
2014-11-05 11:30:00,109.45,109.88,109.45,109.65,25900.0,84.0955,84.4259,84.0955,84.2492,25900.0
2014-11-05 12:00:00,109.67,109.97,109.67,109.92,16500.0,84.2645,84.4951,84.2645,84.4566,16500.0
2014-11-05 12:30:00,109.93,110.02,109.91,110.0,48700.0,84.4643,84.5335,84.449,84.5181,48700.0
2014-11-05 13:00:00,109.99,110.15,109.96,110.11,45300.0,84.5104,84.6334,84.4874,84.6026,45300.0
2014-11-05 13:30:00,110.1,110.14,109.86,109.91,55400.0,84.5949,84.6257,84.4105,84.449,55400.0
2014-11-05 14:00:00,109.91,110.3,109.91,110.28,31000.0,84.449,84.7486,84.449,84.7332,31000.0
2014-11-05 14:30:00,110.27,110.38,110.1,110.34,84200.0,84.7256,84.8101,84.5949,84.7793,84200.0
2014-11-05 15:00:00,110.35,110.38,109.89,109.91,102500.0,84.787,84.8101,84.4336,84.449,102500.0
2014-11-05 15:30:00,109.94,110.2,109.88,109.9,396000.0,84.472,84.6718,84.4259,84.4413,396000.0
2014-11-06 09:30:00,109.17,109.73,109.05,109.4,100700.0,84.8405,85.2757,84.7472,85.0192,100700.0
2014-11-06 10:00:00,109.4,109.4,108.8,108.84,94700.0,85.0192,85.0192,84.553,84.584,94700.0
2014-11-06 10:30:00,108.83,109.13,108.41,108.94,186600.0,84.5763,84.8094,84.2499,84.6618,186600.0
2014-11-06 11:00:00,108.94,109.13,108.56,108.79,109300.0,84.6618,84.8094,84.3664,84.5452,109300.0
2014-11-06 11:30:00,108.77,108.86,108.54,108.58,54500.0,84.5296,84.5996,84.3509,84.382,54500.0
2014-11-06 12:00:00,108.58,108.74,108.53,108.53,52800.0,84.382,84.5063,84.3431,84.3431,52800.0
2014-11-06 12:30:00,108.54,108.9,108.52,108.8,218800.0,84.3509,84.6307,84.3354,84.553,218800.0
2014-11-06 13:00:00,108.8,108.9,108.76,108.8,81500.0,84.553,84.6307,84.5219,84.553,81500.0
2014-11-06 13:30:00,108.8,108.88,108.71,108.79,54500.0,84.553,84.6151,84.483,84.5452,54500.0
2014-11-06 14:00:00,108.8,109.04,108.78,109.02,47200.0,84.553,84.7395,84.5374,84.7239,47200.0
2014-11-06 14:30:00,109.02,109.04,108.76,108.82,101900.0,84.7239,84.7395,84.5219,84.5685,101900.0
2014-11-06 15:00:00,108.82,108.83,108.52,108.54,52700.0,84.5685,84.5763,84.3354,84.3509,52700.0
2014-11-06 15:30:00,108.52,108.64,108.42,108.51,95200.0,84.3354,84.4286,84.2576,84.3276,95200.0
2014-11-07 09:30:00,108.06,108.14,107.59,108.08,100500.0,83.9779,84.04,83.6126,83.9934,100500.0
2014-11-07 10:00:00,108.06,108.2,107.8,108.0,48400.0,83.9779,84.0867,83.7758,83.9312,48400.0
2014-11-07 10:30:00,108.0,108.33,107.97,108.13,32900.0,83.9312,84.1877,83.9079,84.0323,32900.0
2014-11-07 11:00:00,108.13,108.25,107.95,107.95,53500.0,84.0323,84.1255,83.8924,83.8924,53500.0
2014-11-07 11:30:00,107.98,108.04,107.7,107.85,32400.0,83.9157,83.9623,83.6981,83.8147,32400.0
2014-11-07 12:00:00,107.83,107.92,107.68,107.92,28700.0,83.7991,83.8691,83.6826,83.8691,28700.0
2014-11-07 12:30:00,107.92,108.07,107.92,108.05,10600.0,83.8691,83.9856,83.8691,83.9701,10600.0
2014-11-07 13:00:00,108.05,108.33,108.05,108.27,14600.0,83.9701,84.1877,83.9701,84.1411,14600.0
2014-11-07 13:30:00,108.31,108.42,108.2,108.4,13300.0,84.1722,84.2576,84.0867,84.2421,13300.0
2014-11-07 14:00:00,108.4,108.46,108.21,108.25,21700.0,84.2421,84.2887,84.0944,84.1255,21700.0
2014-11-07 14:30:00,108.26,108.34,108.13,108.16,15200.0,84.1333,84.1955,84.0323,84.0556,15200.0
2014-11-07 15:00:00,108.18,108.25,108.08,108.2,19800.0,84.0711,84.1255,83.9934,84.0867,19800.0
2014-11-07 15:30:00,108.19,108.4,108.18,108.33,59300.0,84.0789,84.2421,84.0711,84.1877,59300.0
2014-11-10 09:30:00,109.28,109.31,108.81,108.94,52100.0,84.926,84.9493,84.5607,84.6618,52100.0
2014-11-10 10:00:00,108.9,109.29,108.79,109.23,25300.0,84.6307,84.9338,84.5452,84.8871,25300.0
2014-11-10 10:30:00,109.23,109.73,109.11,109.6,66600.0,84.8871,85.2757,84.7939,85.1747,66600.0
2014-11-10 11:00:00,109.53,109.59,109.29,109.42,60900.0,85.1203,85.1669,84.9338,85.0348,60900.0
2014-11-10 11:30:00,109.44,109.62,109.31,109.31,22200.0,85.0503,85.1902,84.9493,84.9493,22200.0
2014-11-10 12:00:00,109.32,109.42,109.29,109.34,13800.0,84.9571,85.0348,84.9338,84.9726,13800.0
2014-11-10 12:30:00,109.34,109.34,109.18,109.19,10400.0,84.9726,84.9726,84.8483,84.856,10400.0
2014-11-10 13:00:00,109.19,109.34,109.18,109.31,36100.0,84.856,84.9726,84.8483,84.9493,36100.0
2014-11-10 13:30:00,109.31,109.5,109.29,109.49,21800.0,84.9493,85.097,84.9338,85.0892,21800.0
2014-11-10 14:00:00,109.48,109.53,109.38,109.5,27400.0,85.0814,85.1203,85.0037,85.097,27400.0
2014-11-10 14:30:00,109.51,109.52,109.4,109.49,36200.0,85.1047,85.1125,85.0192,85.0892,36200.0
2014-11-10 15:00:00,109.49,109.57,109.4,109.47,25100.0,85.0892,85.1514,85.0192,85.0736,25100.0
2014-11-10 15:30:00,109.46,109.6,109.43,109.52,63400.0,85.0659,85.1747,85.0426,85.1125,63400.0
2014-11-11 09:30:00,110.17,110.24,109.79,109.95,109500.0,85.6176,85.672,85.3223,85.4467,109500.0
2014-11-11 10:00:00,109.95,110.39,109.94,110.34,31600.0,85.4467,85.7886,85.4389,85.7498,31600.0
2014-11-11 10:30:00,110.35,110.52,110.3,110.38,67300.0,85.7575,85.8896,85.7187,85.7808,67300.0
2014-11-11 11:00:00,110.39,110.45,110.15,110.36,37500.0,85.7886,85.8352,85.6021,85.7653,37500.0
2014-11-11 11:30:00,110.36,110.43,110.19,110.19,46800.0,85.7653,85.8197,85.6332,85.6332,46800.0
2014-11-11 12:00:00,110.16,110.24,109.97,109.97,34000.0,85.6099,85.672,85.4622,85.4622,34000.0
2014-11-11 12:30:00,109.94,109.95,109.85,109.91,14300.0,85.4389,85.4467,85.369,85.4156,14300.0
2014-11-11 13:00:00,109.91,110.12,109.87,110.11,19400.0,85.4156,85.5788,85.3845,85.571,19400.0
2014-11-11 13:30:00,110.11,110.38,110.11,110.2,59000.0,85.571,85.7808,85.571,85.641,59000.0
2014-11-11 14:00:00,110.18,110.41,110.03,110.18,65200.0,85.6254,85.8042,85.5088,85.6254,65200.0
2014-11-11 14:30:00,110.17,110.3,110.0,110.14,64300.0,85.6176,85.7187,85.4855,85.5943,64300.0
2014-11-11 15:00:00,110.13,110.32,110.03,110.23,103300.0,85.5866,85.7342,85.5088,85.6643,103300.0
2014-11-11 15:30:00,110.24,110.48,110.12,110.41,141200.0,85.672,85.8586,85.5788,85.8042,141200.0
2014-11-12 09:30:00,109.81,110.01,109.76,109.95,41000.0,85.3379,85.4933,85.299,85.4467,41000.0
2014-11-12 10:00:00,110.02,110.35,110.0,110.0,30900.0,85.5011,85.7575,85.4855,85.4855,30900.0
2014-11-12 10:30:00,110.01,110.06,109.79,109.84,27500.0,85.4933,85.5322,85.3223,85.3612,27500.0
2014-11-12 11:00:00,109.85,109.85,109.38,109.43,20900.0,85.369,85.369,85.0037,85.0426,20900.0
2014-11-12 11:30:00,109.43,109.63,109.32,109.6,36800.0,85.0426,85.198,84.9571,85.1747,36800.0
2014-11-12 12:00:00,109.6,109.73,109.59,109.65,23800.0,85.1747,85.2757,85.1669,85.2135,23800.0
2014-11-12 12:30:00,109.67,109.69,109.58,109.62,15000.0,85.2291,85.2446,85.1591,85.1902,15000.0
2014-11-12 13:00:00,109.64,109.74,109.5,109.5,46100.0,85.2058,85.2835,85.097,85.097,46100.0
2014-11-12 13:30:00,109.48,109.48,109.14,109.24,22900.0,85.0814,85.0814,84.8172,84.8949,22900.0
2014-11-12 14:00:00,109.24,109.26,109.12,109.14,38800.0,84.8949,84.9104,84.8016,84.8172,38800.0
2014-11-12 14:30:00,109.14,109.15,108.99,109.0,40200.0,84.8172,84.825,84.7006,84.7084,40200.0
2014-11-12 15:00:00,109.0,109.11,108.95,109.1,76200.0,84.7084,84.7939,84.6695,84.7861,76200.0
2014-11-12 15:30:00,109.1,109.38,109.08,109.26,131900.0,84.7861,85.0037,84.7706,84.9104,131900.0
2014-11-13 09:30:00,110.02,110.49,109.83,110.49,115800.0,85.5011,85.8663,85.3534,85.8663,115800.0
2014-11-13 10:00:00,110.5,111.39,110.42,111.38,116500.0,85.8741,86.5658,85.8119,86.558,116500.0
2014-11-13 10:30:00,111.39,111.44,110.8,110.8,68800.0,86.5658,86.6046,86.1072,86.1072,68800.0
2014-11-13 11:00:00,110.84,110.99,110.47,110.94,52300.0,86.1383,86.2549,85.8508,86.216,52300.0
2014-11-13 11:30:00,110.97,110.98,110.53,110.68,28700.0,86.2394,86.2471,85.8974,86.014,28700.0
2014-11-13 12:00:00,110.67,110.67,110.38,110.57,19900.0,86.0062,86.0062,85.7808,85.9285,19900.0
2014-11-13 12:30:00,110.6,110.62,110.42,110.5,12500.0,85.9518,85.9674,85.8119,85.8741,12500.0
2014-11-13 13:00:00,110.49,110.52,110.1,110.23,16500.0,85.8663,85.8896,85.5632,85.6643,16500.0
2014-11-13 13:30:00,110.23,110.3,110.12,110.24,21900.0,85.6643,85.7187,85.5788,85.672,21900.0
2014-11-13 14:00:00,110.21,110.27,110.14,110.21,40100.0,85.6487,85.6954,85.5943,85.6487,40100.0
2014-11-13 14:30:00,110.23,110.71,110.23,110.56,44100.0,85.6643,86.0373,85.6643,85.9207,44100.0
2014-11-13 15:00:00,110.55,110.8,110.55,110.67,52700.0,85.913,86.1072,85.913,86.0062,52700.0
2014-11-13 15:30:00,110.65,110.99,110.63,110.79,66000.0,85.9907,86.2549,85.9751,86.0995,66000.0
2014-11-14 09:30:00,109.91,110.04,109.73,109.84,96200.0,85.4156,85.5166,85.2757,85.3612,96200.0
2014-11-14 10:00:00,109.85,110.39,109.85,110.18,42000.0,85.369,85.7886,85.369,85.6254,42000.0
2014-11-14 10:30:00,110.12,110.29,109.94,110.19,29100.0,85.5788,85.7109,85.4389,85.6332,29100.0
2014-11-14 11:00:00,110.19,110.31,110.13,110.24,39700.0,85.6332,85.7264,85.5866,85.672,39700.0
2014-11-14 11:30:00,110.27,110.44,110.12,110.25,24600.0,85.6954,85.8275,85.5788,85.6798,24600.0
2014-11-14 12:00:00,110.25,110.5,110.23,110.5,16600.0,85.6798,85.8741,85.6643,85.8741,16600.0
2014-11-14 12:30:00,110.49,110.6,110.49,110.57,37600.0,85.8663,85.9518,85.8663,85.9285,37600.0
2014-11-14 13:00:00,110.58,110.61,110.53,110.56,30200.0,85.9363,85.9596,85.8974,85.9207,30200.0
2014-11-14 13:30:00,110.57,110.6,110.45,110.47,29900.0,85.9285,85.9518,85.8352,85.8508,29900.0
2014-11-14 14:00:00,110.47,110.66,110.44,110.52,31800.0,85.8508,85.9984,85.8275,85.8896,31800.0
2014-11-14 14:30:00,110.51,110.59,110.48,110.51,32600.0,85.8819,85.944,85.8586,85.8819,32600.0
2014-11-14 15:00:00,110.51,110.74,110.47,110.64,50400.0,85.8819,86.0606,85.8508,85.9829,50400.0
2014-11-14 15:30:00,110.64,110.85,110.64,110.8,114500.0,85.9829,86.1461,85.9829,86.1072,114500.0
2014-11-17 09:30:00,110.28,110.71,110.23,110.52,79800.0,85.7031,86.0373,85.6643,85.8896,79800.0
2014-11-17 10:00:00,110.52,111.47,110.52,111.27,51600.0,85.8896,86.6279,85.8896,86.4725,51600.0
2014-11-17 10:30:00,111.28,111.29,110.96,111.17,29200.0,86.4803,86.488,86.2316,86.3948,29200.0
2014-11-17 11:00:00,111.29,111.29,110.7,110.7,28700.0,86.488,86.488,86.0295,86.0295,28700.0
2014-11-17 11:30:00,110.72,110.88,110.71,110.82,20000.0,86.0451,86.1694,86.0373,86.1228,20000.0
2014-11-17 12:00:00,110.83,110.85,110.76,110.8,18500.0,86.1306,86.1461,86.0762,86.1072,18500.0
2014-11-17 12:30:00,110.78,110.85,110.72,110.76,21600.0,86.0917,86.1461,86.0451,86.0762,21600.0
2014-11-17 13:00:00,110.74,110.85,110.66,110.77,14600.0,86.0606,86.1461,85.9984,86.0839,14600.0
2014-11-17 13:30:00,110.78,110.81,110.63,110.63,21900.0,86.0917,86.115,85.9751,85.9751,21900.0
2014-11-17 14:00:00,110.64,110.65,110.46,110.47,40800.0,85.9829,85.9907,85.843,85.8508,40800.0
2014-11-17 14:30:00,110.44,110.66,110.4,110.64,30200.0,85.8275,85.9984,85.7964,85.9829,30200.0
2014-11-17 15:00:00,110.64,110.66,110.53,110.58,25100.0,85.9829,85.9984,85.8974,85.9363,25100.0
2014-11-17 15:30:00,110.62,110.73,110.6,110.7,46400.0,85.9674,86.0528,85.9518,86.0295,46400.0
2014-11-18 09:30:00,111.27,111.68,111.16,111.48,83700.0,86.4725,86.7911,86.387,86.6357,83700.0
2014-11-18 10:00:00,111.48,111.61,111.28,111.43,45600.0,86.6357,86.7367,86.4803,86.5968,45600.0
2014-11-18 10:30:00,111.42,111.9,111.42,111.9,58300.0,86.5891,86.9621,86.5891,86.9621,58300.0
2014-11-18 11:00:00,111.91,111.92,111.75,111.88,48200.0,86.9699,86.9776,86.8455,86.9466,48200.0
2014-11-18 11:30:00,111.9,111.91,111.64,111.78,46500.0,86.9621,86.9699,86.76,86.8688,46500.0
2014-11-18 12:00:00,111.76,111.76,111.57,111.6,23400.0,86.8533,86.8533,86.7056,86.729,23400.0
2014-11-18 12:30:00,111.62,111.65,111.4,111.43,49900.0,86.7445,86.7678,86.5735,86.5968,49900.0
2014-11-18 13:00:00,111.43,111.47,111.33,111.37,63200.0,86.5968,86.6279,86.5191,86.5502,63200.0
2014-11-18 13:30:00,111.37,111.37,111.03,111.21,120100.0,86.5502,86.5502,86.286,86.4259,120100.0
2014-11-18 14:00:00,111.23,111.43,111.19,111.37,52700.0,86.4414,86.5968,86.4103,86.5502,52700.0
2014-11-18 14:30:00,111.38,111.46,111.36,111.44,36800.0,86.558,86.6202,86.5424,86.6046,36800.0
2014-11-18 15:00:00,111.45,111.58,111.4,111.56,63800.0,86.6124,86.7134,86.5735,86.6979,63800.0
2014-11-18 15:30:00,111.55,111.58,111.36,111.43,120100.0,86.6901,86.7134,86.5424,86.5968,120100.0
2014-11-19 09:30:00,112.44,112.5,112.09,112.5,132800.0,87.3818,87.4284,87.1098,87.4284,132800.0
2014-11-19 10:00:00,112.5,112.5,112.08,112.09,82800.0,87.4284,87.4284,87.102,87.1098,82800.0
2014-11-19 10:30:00,112.09,112.27,111.89,112.17,38300.0,87.1098,87.2496,86.9543,87.1719,38300.0
2014-11-19 11:00:00,112.13,112.34,112.05,112.31,60300.0,87.1408,87.304,87.0787,87.2807,60300.0
2014-11-19 11:30:00,112.29,112.49,112.14,112.18,73300.0,87.2652,87.4206,87.1486,87.1797,73300.0
2014-11-19 12:00:00,112.19,112.2,112.06,112.11,49100.0,87.1875,87.1952,87.0864,87.1253,49100.0
2014-11-19 12:30:00,112.12,112.15,112.08,112.15,29200.0,87.1331,87.1564,87.102,87.1564,29200.0
2014-11-19 13:00:00,112.15,112.35,112.11,112.3,63600.0,87.1564,87.3118,87.1253,87.273,63600.0
2014-11-19 13:30:00,112.29,112.38,112.21,112.35,58700.0,87.2652,87.3351,87.203,87.3118,58700.0
2014-11-19 14:00:00,112.36,112.51,112.17,112.33,115600.0,87.3196,87.4362,87.1719,87.2963,115600.0
2014-11-19 14:30:00,112.31,112.35,111.96,112.15,46700.0,87.2807,87.3118,87.0087,87.1564,46700.0
2014-11-19 15:00:00,112.13,112.24,111.97,112.22,78700.0,87.1408,87.2263,87.0165,87.2108,78700.0
2014-11-19 15:30:00,112.22,112.3,112.17,112.2,120600.0,87.2108,87.273,87.1719,87.1952,120600.0
2014-11-20 09:30:00,112.78,112.95,112.73,112.74,172100.0,87.646,87.7781,87.6071,87.6149,172100.0
2014-11-20 10:00:00,112.79,112.8,112.59,112.68,98700.0,87.6538,87.6615,87.4983,87.5683,98700.0
2014-11-20 10:30:00,112.71,113.06,112.68,112.95,141600.0,87.5916,87.8636,87.5683,87.7781,141600.0
2014-11-20 11:00:00,112.95,113.19,112.9,113.02,94200.0,87.7781,87.9646,87.7392,87.8325,94200.0
2014-11-20 11:30:00,113.03,113.05,112.67,112.69,48700.0,87.8403,87.8558,87.5605,87.576,48700.0
2014-11-20 12:00:00,112.67,112.73,112.62,112.67,43000.0,87.5605,87.6071,87.5216,87.5605,43000.0
2014-11-20 12:30:00,112.67,112.72,112.56,112.58,34000.0,87.5605,87.5994,87.475,87.4906,34000.0
2014-11-20 13:00:00,112.59,112.8,112.57,112.8,49300.0,87.4983,87.6615,87.4828,87.6615,49300.0
2014-11-20 13:30:00,112.8,112.88,112.72,112.73,29700.0,87.6615,87.7237,87.5994,87.6071,29700.0
2014-11-20 14:00:00,112.72,112.8,112.56,112.67,123100.0,87.5994,87.6615,87.475,87.5605,123100.0
2014-11-20 14:30:00,112.66,112.78,112.64,112.66,53300.0,87.5527,87.646,87.5372,87.5527,53300.0
2014-11-20 15:00:00,112.64,112.78,112.51,112.75,69100.0,87.5372,87.646,87.4362,87.6227,69100.0
2014-11-20 15:30:00,112.73,112.87,112.69,112.84,127600.0,87.6071,87.7159,87.576,87.6926,127600.0
2014-11-21 09:30:00,114.72,114.72,114.44,114.57,122700.0,89.1536,89.1536,88.936,89.0371,122700.0
2014-11-21 10:00:00,114.55,114.83,114.17,114.75,93200.0,89.0215,89.2391,88.7262,89.1769,93200.0
2014-11-21 10:30:00,114.75,114.83,114.55,114.67,52800.0,89.1769,89.2391,89.0215,89.1148,52800.0
2014-11-21 11:00:00,114.69,114.74,114.44,114.59,79900.0,89.1303,89.1692,88.936,89.0526,79900.0
2014-11-21 11:30:00,114.62,114.97,114.53,114.59,124100.0,89.0759,89.3479,89.006,89.0526,124100.0
2014-11-21 12:00:00,114.59,114.61,114.31,114.33,25400.0,89.0526,89.0681,88.835,88.8505,25400.0
2014-11-21 12:30:00,114.37,114.46,114.28,114.3,31900.0,88.8816,88.9516,88.8117,88.8272,31900.0
2014-11-21 13:00:00,114.29,114.32,114.18,114.23,37700.0,88.8195,88.8428,88.734,88.7728,37700.0
2014-11-21 13:30:00,114.21,114.45,114.21,114.43,24400.0,88.7573,88.9438,88.7573,88.9283,24400.0
2014-11-21 14:00:00,114.43,114.51,114.32,114.44,34400.0,88.9283,88.9904,88.8428,88.936,34400.0
2014-11-21 14:30:00,114.42,114.52,114.36,114.42,40400.0,88.9205,88.9982,88.8739,88.9205,40400.0
2014-11-21 15:00:00,114.43,114.64,114.41,114.59,41300.0,88.9283,89.0915,88.9127,89.0526,41300.0
2014-11-21 15:30:00,114.58,114.58,114.4,114.53,78500.0,89.0448,89.0448,88.9049,89.006,78500.0
2014-11-24 09:30:00,116.32,116.38,115.58,115.64,206400.0,90.3971,90.4437,89.822,89.8686,206400.0
2014-11-24 10:00:00,115.61,115.95,115.56,115.88,99800.0,89.8453,90.1095,89.8064,90.0551,99800.0
2014-11-24 10:30:00,115.88,115.9,115.6,115.61,128200.0,90.0551,90.0707,89.8375,89.8453,128200.0
2014-11-24 11:00:00,115.63,115.68,115.18,115.52,127000.0,89.8608,89.8997,89.5111,89.7753,127000.0
2014-11-24 11:30:00,115.49,115.6,115.16,115.2,69600.0,89.752,89.8375,89.4956,89.5267,69600.0
2014-11-24 12:00:00,115.18,115.35,115.14,115.16,30900.0,89.5111,89.6432,89.48,89.4956,30900.0
2014-11-24 12:30:00,115.16,115.34,114.92,115.01,55300.0,89.4956,89.6355,89.3091,89.379,55300.0
2014-11-24 13:00:00,115.01,115.21,115.0,115.21,23200.0,89.379,89.5344,89.3712,89.5344,23200.0
2014-11-24 13:30:00,115.21,115.39,115.21,115.33,46800.0,89.5344,89.6743,89.5344,89.6277,46800.0
2014-11-24 14:00:00,115.32,115.44,115.29,115.38,59500.0,89.6199,89.7132,89.5966,89.6665,59500.0
2014-11-24 14:30:00,115.37,115.37,114.91,115.19,147900.0,89.6588,89.6588,89.3013,89.5189,147900.0
2014-11-24 15:00:00,115.19,115.38,115.17,115.32,73400.0,89.5189,89.6665,89.5033,89.6199,73400.0
2014-11-24 15:30:00,115.3,115.38,115.16,115.36,134700.0,89.6044,89.6665,89.4956,89.651,134700.0
2014-11-25 09:30:00,114.76,115.11,114.72,115.02,130500.0,89.1847,89.4567,89.1536,89.3868,130500.0
2014-11-25 10:00:00,114.98,115.08,114.85,115.01,81600.0,89.3557,89.4334,89.2547,89.379,81600.0
2014-11-25 10:30:00,115.01,115.01,114.74,114.84,44300.0,89.379,89.379,89.1692,89.2469,44300.0
2014-11-25 11:00:00,114.85,114.99,114.82,114.92,50000.0,89.2547,89.3635,89.2313,89.3091,50000.0
2014-11-25 11:30:00,114.9,115.29,114.9,115.08,57400.0,89.2935,89.5966,89.2935,89.4334,57400.0
2014-11-25 12:00:00,115.08,115.18,114.97,114.98,29000.0,89.4334,89.5111,89.3479,89.3557,29000.0
2014-11-25 12:30:00,114.99,115.13,114.93,114.93,43600.0,89.3635,89.4723,89.3168,89.3168,43600.0
2014-11-25 13:00:00,114.93,115.16,114.91,115.16,51500.0,89.3168,89.4956,89.3013,89.4956,51500.0
2014-11-25 13:30:00,115.16,115.34,115.04,115.13,63800.0,89.4956,89.6355,89.4023,89.4723,63800.0
2014-11-25 14:00:00,115.12,115.32,115.06,115.16,67700.0,89.4645,89.6199,89.4179,89.4956,67700.0
2014-11-25 14:30:00,115.15,115.27,115.01,115.1,53500.0,89.4878,89.5811,89.379,89.4489,53500.0
2014-11-25 15:00:00,115.13,115.13,115.01,115.07,23900.0,89.4723,89.4723,89.379,89.4256,23900.0
2014-11-25 15:30:00,115.07,115.22,115.0,115.08,125400.0,89.4256,89.5422,89.3712,89.4334,125400.0
2014-11-26 09:30:00,115.78,115.95,115.5,115.68,64500.0,89.9774,90.1095,89.7598,89.8997,64500.0
2014-11-26 10:00:00,115.61,115.77,115.26,115.51,96400.0,89.8453,89.9696,89.5733,89.7676,96400.0
2014-11-26 10:30:00,115.5,115.57,115.04,115.17,34400.0,89.7598,89.8142,89.4023,89.5033,34400.0
2014-11-26 11:00:00,115.21,115.38,115.0,115.13,26100.0,89.5344,89.6665,89.3712,89.4723,26100.0
2014-11-26 11:30:00,115.13,115.2,114.91,114.96,43000.0,89.4723,89.5267,89.3013,89.3401,43000.0
2014-11-26 12:00:00,114.92,115.37,114.88,115.37,16500.0,89.3091,89.6588,89.278,89.6588,16500.0
2014-11-26 12:30:00,115.37,115.42,115.17,115.19,14600.0,89.6588,89.6976,89.5033,89.5189,14600.0
2014-11-26 13:00:00,115.21,115.31,115.18,115.2,18300.0,89.5344,89.6121,89.5111,89.5267,18300.0
2014-11-26 13:30:00,115.22,115.38,115.2,115.32,18000.0,89.5422,89.6665,89.5267,89.6199,18000.0
2014-11-26 14:00:00,115.32,115.34,115.24,115.24,30500.0,89.6199,89.6355,89.5577,89.5577,30500.0
2014-11-26 14:30:00,115.25,115.28,115.16,115.16,14500.0,89.5655,89.5888,89.4956,89.4956,14500.0
2014-11-26 15:00:00,115.12,115.17,115.1,115.12,25900.0,89.4645,89.5033,89.4489,89.4645,25900.0
2014-11-26 15:30:00,115.11,115.2,114.98,115.16,147900.0,89.4567,89.5267,89.3557,89.4956,147900.0
2014-11-28 09:30:00,116.55,117.03,116.39,116.97,74400.0,90.5758,90.9488,90.4515,90.9022,74400.0
2014-11-28 10:00:00,116.97,117.2,116.87,117.17,53200.0,90.9022,91.0809,90.8245,91.0576,53200.0
2014-11-28 10:30:00,117.15,117.33,117.04,117.19,49300.0,91.0421,91.182,90.9566,91.0732,49300.0
2014-11-28 11:00:00,117.19,117.47,117.06,117.31,55400.0,91.0732,91.2908,90.9721,91.1664,55400.0
2014-11-28 11:30:00,117.3,117.43,117.08,117.35,56500.0,91.1587,91.2597,90.9877,91.1975,56500.0
2014-11-28 12:00:00,117.34,117.46,117.21,117.31,63200.0,91.1897,91.283,91.0887,91.1664,63200.0
2014-11-28 12:30:00,117.31,117.31,116.94,116.99,112900.0,91.1664,91.1664,90.8789,90.9177,112900.0
2014-12-01 09:30:00,116.94,116.99,116.4,116.61,145000.0,90.8789,90.9177,90.4592,90.6224,145000.0
2014-12-01 10:00:00,116.59,116.84,116.29,116.84,63800.0,90.6069,90.8012,90.3737,90.8012,63800.0
2014-12-01 10:30:00,116.85,116.93,116.36,116.45,43100.0,90.8089,90.8711,90.4281,90.4981,43100.0
2014-12-01 11:00:00,116.39,116.51,116.24,116.47,56500.0,90.4515,90.5447,90.3349,90.5136,56500.0
2014-12-01 11:30:00,116.46,116.48,116.23,116.29,67300.0,90.5059,90.5214,90.3271,90.3737,67300.0
2014-12-01 12:00:00,116.22,116.33,116.06,116.1,44100.0,90.3193,90.4048,90.195,90.2261,44100.0
2014-12-01 12:30:00,116.12,116.44,116.06,116.44,44200.0,90.2416,90.4903,90.195,90.4903,44200.0
2014-12-01 13:00:00,116.44,116.5,116.25,116.49,56600.0,90.4903,90.5369,90.3427,90.5292,56600.0
2014-12-01 13:30:00,116.49,116.52,115.98,116.0,46400.0,90.5292,90.5525,90.1328,90.1484,46400.0
2014-12-01 14:00:00,115.98,116.01,115.71,115.8,87500.0,90.1328,90.1561,89.923,89.9929,87500.0
2014-12-01 14:30:00,115.81,116.0,115.76,115.9,111800.0,90.0007,90.1484,89.9619,90.0707,111800.0
2014-12-01 15:00:00,115.87,116.2,115.79,116.16,90700.0,90.0473,90.3038,89.9852,90.2727,90700.0
2014-12-01 15:30:00,116.17,116.27,115.97,116.13,254500.0,90.2805,90.3582,90.1251,90.2494,254500.0
2014-12-02 09:30:00,115.96,116.05,115.15,115.18,94400.0,90.1173,90.1872,89.4878,89.5111,94400.0
2014-12-02 10:00:00,115.2,115.29,114.91,114.91,59200.0,89.5267,89.5966,89.3013,89.3013,59200.0
2014-12-02 10:30:00,114.89,114.96,114.51,114.85,113000.0,89.2857,89.3401,88.9904,89.2547,113000.0
2014-12-02 11:00:00,114.84,114.93,114.66,114.71,69100.0,89.2469,89.3168,89.107,89.1459,69100.0
2014-12-02 11:30:00,114.7,114.98,114.68,114.93,56800.0,89.1381,89.3557,89.1225,89.3168,56800.0
2014-12-02 12:00:00,114.94,114.94,114.82,114.9,32800.0,89.3246,89.3246,89.2313,89.2935,32800.0
2014-12-02 12:30:00,114.87,115.04,114.82,115.04,32100.0,89.2702,89.4023,89.2313,89.4023,32100.0
2014-12-02 13:00:00,115.05,115.08,114.82,114.95,24300.0,89.4101,89.4334,89.2313,89.3324,24300.0
2014-12-02 13:30:00,114.96,114.99,114.83,114.94,27200.0,89.3401,89.3635,89.2391,89.3246,27200.0
2014-12-02 14:00:00,114.95,115.0,114.83,114.9,38700.0,89.3324,89.3712,89.2391,89.2935,38700.0
2014-12-02 14:30:00,114.91,115.14,114.89,115.09,42500.0,89.3013,89.48,89.2857,89.4412,42500.0
2014-12-02 15:00:00,115.09,115.17,115.0,115.0,39900.0,89.4412,89.5033,89.3712,89.3712,39900.0
2014-12-02 15:30:00,115.01,115.05,114.87,114.9,88100.0,89.379,89.4101,89.2702,89.2935,88100.0
2014-12-03 09:30:00,114.78,114.96,114.43,114.76,159900.0,89.2003,89.3401,88.9283,89.1847,159900.0
2014-12-03 10:00:00,114.76,114.76,114.28,114.49,64400.0,89.1847,89.1847,88.8117,88.9749,64400.0
2014-12-03 10:30:00,114.48,114.63,114.32,114.46,42100.0,88.9671,89.0837,88.8428,88.9516,42100.0
2014-12-03 11:00:00,114.43,114.5,113.83,114.04,46800.0,88.9283,88.9827,88.462,88.6252,46800.0
2014-12-03 11:30:00,114.06,114.06,113.75,113.8,27800.0,88.6407,88.6407,88.3998,88.4387,27800.0
2014-12-03 12:00:00,113.83,114.09,113.57,114.07,58900.0,88.462,88.664,88.2599,88.6485,58900.0
2014-12-03 12:30:00,114.03,114.16,114.01,114.14,20400.0,88.6174,88.7184,88.6019,88.7029,20400.0
2014-12-03 13:00:00,114.12,114.16,114.06,114.12,23200.0,88.6873,88.7184,88.6407,88.6873,23200.0
2014-12-03 13:30:00,114.1,114.3,114.07,114.28,28800.0,88.6718,88.8272,88.6485,88.8117,28800.0
2014-12-03 14:00:00,114.27,114.33,114.23,114.26,36800.0,88.8039,88.8505,88.7728,88.7961,36800.0
2014-12-03 14:30:00,114.28,114.4,114.22,114.39,68700.0,88.8117,88.9049,88.7651,88.8972,68700.0
2014-12-03 15:00:00,114.4,114.43,114.23,114.38,24000.0,88.9049,88.9283,88.7728,88.8894,24000.0
2014-12-03 15:30:00,114.4,114.57,114.37,114.42,110500.0,88.9049,89.0371,88.8816,88.9205,110500.0
2014-12-04 09:30:00,113.96,114.28,113.32,113.75,218500.0,88.563,88.8117,88.0656,88.3998,218500.0
2014-12-04 10:00:00,113.76,113.96,113.64,113.77,113400.0,88.4076,88.563,88.3143,88.4153,113400.0
2014-12-04 10:30:00,113.78,114.01,113.55,113.92,167500.0,88.4231,88.6019,88.2444,88.5319,167500.0
2014-12-04 11:00:00,113.94,114.21,113.77,113.86,66500.0,88.5475,88.7573,88.4153,88.4853,66500.0
2014-12-04 11:30:00,113.89,114.17,113.67,114.15,25900.0,88.5086,88.7262,88.3376,88.7107,25900.0
2014-12-04 12:00:00,114.13,114.28,114.07,114.1,15500.0,88.6951,88.8117,88.6485,88.6718,15500.0
2014-12-04 12:30:00,114.13,114.49,114.06,114.3,38500.0,88.6951,88.9749,88.6407,88.8272,38500.0
2014-12-04 13:00:00,114.26,114.53,114.06,114.5,102800.0,88.7961,89.006,88.6407,88.9827,102800.0
2014-12-04 13:30:00,114.5,114.59,114.39,114.4,27500.0,88.9827,89.0526,88.8972,88.9049,27500.0
2014-12-04 14:00:00,114.41,114.44,114.17,114.2,12800.0,88.9127,88.936,88.7262,88.7495,12800.0
2014-12-04 14:30:00,114.17,114.2,113.94,114.05,23500.0,88.7262,88.7495,88.5475,88.6329,23500.0
2014-12-04 15:00:00,114.07,114.15,113.82,113.87,73600.0,88.6485,88.7107,88.4542,88.4931,73600.0
2014-12-04 15:30:00,113.86,114.11,113.83,114.1,183500.0,88.4853,88.6796,88.462,88.6718,183500.0
2014-12-05 09:30:00,115.63,115.64,115.02,115.05,98100.0,89.8608,89.8686,89.3868,89.4101,98100.0
2014-12-05 10:00:00,115.06,115.16,114.9,115.05,33500.0,89.4179,89.4956,89.2935,89.4101,33500.0
2014-12-05 10:30:00,115.07,115.2,114.91,115.09,69200.0,89.4256,89.5267,89.3013,89.4412,69200.0
2014-12-05 11:00:00,115.13,115.75,115.13,115.74,19600.0,89.4723,89.9541,89.4723,89.9463,19600.0
2014-12-05 11:30:00,115.7,116.0,115.65,116.0,27800.0,89.9152,90.1484,89.8764,90.1484,27800.0
2014-12-05 12:00:00,115.98,115.98,115.66,115.79,12200.0,90.1328,90.1328,89.8841,89.9852,12200.0
2014-12-05 12:30:00,115.78,115.95,115.72,115.94,28600.0,89.9774,90.1095,89.9308,90.1017,28600.0
2014-12-05 13:00:00,115.89,115.9,115.61,115.65,15400.0,90.0629,90.0707,89.8453,89.8764,15400.0
2014-12-05 13:30:00,115.66,115.7,115.56,115.7,34600.0,89.8841,89.9152,89.8064,89.9152,34600.0
2014-12-05 14:00:00,115.72,115.81,115.66,115.78,11200.0,89.9308,90.0007,89.8841,89.9774,11200.0
2014-12-05 14:30:00,115.79,115.91,115.79,115.83,17100.0,89.9852,90.0784,89.9852,90.0163,17100.0
2014-12-05 15:00:00,115.88,116.0,115.81,115.96,24900.0,90.0551,90.1484,90.0007,90.1173,24900.0
2014-12-05 15:30:00,115.98,116.05,115.75,116.0,75300.0,90.1328,90.1872,89.9541,90.1484,75300.0
2014-12-08 09:30:00,115.31,115.77,115.3,115.74,107300.0,89.6121,89.9696,89.6044,89.9463,107300.0
2014-12-08 10:00:00,115.73,116.17,115.27,115.47,105100.0,89.9385,90.2805,89.5811,89.7365,105100.0
2014-12-08 10:30:00,115.44,115.51,115.02,115.05,40600.0,89.7132,89.7676,89.3868,89.4101,40600.0
2014-12-08 11:00:00,115.07,115.21,115.0,115.08,48800.0,89.4256,89.5344,89.3712,89.4334,48800.0
2014-12-08 11:30:00,115.08,115.2,114.69,115.02,169900.0,89.4334,89.5267,89.1303,89.3868,169900.0
2014-12-08 12:00:00,115.01,115.34,114.73,114.78,80500.0,89.379,89.6355,89.1614,89.2003,80500.0
2014-12-08 12:30:00,114.76,114.92,114.59,114.62,33900.0,89.1847,89.3091,89.0526,89.0759,33900.0
2014-12-08 13:00:00,114.65,114.65,114.4,114.52,39800.0,89.0992,89.0992,88.9049,88.9982,39800.0
2014-12-08 13:30:00,114.49,114.72,114.42,114.72,71600.0,88.9749,89.1536,88.9205,89.1536,71600.0
2014-12-08 14:00:00,114.72,114.85,114.59,114.85,26200.0,89.1536,89.2547,89.0526,89.2547,26200.0
2014-12-08 14:30:00,114.84,115.21,114.78,115.12,44300.0,89.2469,89.5344,89.2003,89.4645,44300.0
2014-12-08 15:00:00,115.12,115.15,114.96,115.02,44100.0,89.4645,89.4878,89.3401,89.3868,44100.0
2014-12-08 15:30:00,115.04,115.06,114.82,115.04,94200.0,89.4023,89.4179,89.2313,89.4023,94200.0
2014-12-09 09:30:00,113.18,113.74,113.11,113.68,214400.0,87.9568,88.392,87.9024,88.3454,214400.0
2014-12-09 10:00:00,113.69,113.77,113.01,113.11,104700.0,88.3532,88.4153,87.8247,87.9024,104700.0
2014-12-09 10:30:00,113.13,113.29,112.83,113.08,45700.0,87.918,88.0423,87.6848,87.8791,45700.0
2014-12-09 11:00:00,113.08,113.56,113.07,113.36,167000.0,87.8791,88.2521,87.8713,88.0967,167000.0
2014-12-09 11:30:00,113.4,113.43,112.85,112.95,246900.0,88.1278,88.1511,87.7004,87.7781,246900.0
2014-12-09 12:00:00,112.93,112.96,112.74,112.92,26300.0,87.7625,87.7859,87.6149,87.7548,26300.0
2014-12-09 12:30:00,112.92,113.12,112.81,113.1,21100.0,87.7548,87.9102,87.6693,87.8947,21100.0
2014-12-09 13:00:00,113.09,113.46,113.03,113.31,62300.0,87.8869,88.1744,87.8403,88.0579,62300.0
2014-12-09 13:30:00,113.32,113.57,113.14,113.14,29000.0,88.0656,88.2599,87.9257,87.9257,29000.0
2014-12-09 14:00:00,113.16,113.29,112.98,113.22,37000.0,87.9413,88.0423,87.8014,87.9879,37000.0
2014-12-09 14:30:00,113.23,113.29,113.03,113.19,39800.0,87.9957,88.0423,87.8403,87.9646,39800.0
2014-12-09 15:00:00,113.25,113.37,113.2,113.36,37500.0,88.0112,88.1045,87.9724,88.0967,37500.0
2014-12-09 15:30:00,113.34,113.68,113.3,113.64,67700.0,88.0812,88.3454,88.0501,88.3143,67700.0
2014-12-10 09:30:00,114.2,114.24,113.23,113.25,105000.0,88.7495,88.7806,87.9957,88.0112,105000.0
2014-12-10 10:00:00,113.22,113.74,113.12,113.74,157300.0,87.9879,88.392,87.9102,88.392,157300.0
2014-12-10 10:30:00,113.73,114.08,113.49,114.08,132600.0,88.3843,88.6563,88.1977,88.6563,132600.0
2014-12-10 11:00:00,114.08,114.3,114.0,114.01,84100.0,88.6563,88.8272,88.5941,88.6019,84100.0
2014-12-10 11:30:00,114.0,114.17,113.67,114.1,80200.0,88.5941,88.7262,88.3376,88.6718,80200.0
2014-12-10 12:00:00,114.07,114.16,113.82,114.09,23900.0,88.6485,88.7184,88.4542,88.664,23900.0
2014-12-10 12:30:00,114.09,114.09,113.86,113.99,31700.0,88.664,88.664,88.4853,88.5863,31700.0
2014-12-10 13:00:00,113.98,114.04,113.67,113.76,67200.0,88.5785,88.6252,88.3376,88.4076,67200.0
2014-12-10 13:30:00,113.77,113.77,113.45,113.51,67800.0,88.4153,88.4153,88.1667,88.2133,67800.0
2014-12-10 14:00:00,113.49,113.64,113.19,113.2,68700.0,88.1977,88.3143,87.9646,87.9724,68700.0
2014-12-10 14:30:00,113.2,113.3,113.13,113.15,52300.0,87.9724,88.0501,87.918,87.9335,52300.0
2014-12-10 15:00:00,113.13,113.56,113.13,113.51,75000.0,87.918,88.2521,87.918,88.2133,75000.0
2014-12-10 15:30:00,113.53,113.65,113.2,113.3,128500.0,88.2288,88.3221,87.9724,88.0501,128500.0
2014-12-11 09:30:00,113.25,113.45,113.14,113.2,79500.0,88.0112,88.1667,87.9257,87.9724,79500.0
2014-12-11 10:00:00,113.25,114.08,113.23,113.97,103500.0,88.0112,88.6563,87.9957,88.5708,103500.0
2014-12-11 10:30:00,114.0,114.15,113.42,113.62,51600.0,88.5941,88.7107,88.1433,88.2988,51600.0
2014-12-11 11:00:00,113.59,113.67,113.26,113.26,70400.0,88.2755,88.3376,88.019,88.019,70400.0
2014-12-11 11:30:00,113.3,113.4,113.13,113.32,35600.0,88.0501,88.1278,87.918,88.0656,35600.0
2014-12-11 12:00:00,113.35,113.4,113.15,113.33,38700.0,88.0889,88.1278,87.9335,88.0734,38700.0
2014-12-11 12:30:00,113.34,113.62,113.17,113.5,24800.0,88.0812,88.2988,87.9491,88.2055,24800.0
2014-12-11 13:00:00,113.52,113.6,113.05,113.05,30100.0,88.2211,88.2832,87.8558,87.8558,30100.0
2014-12-11 13:30:00,113.13,113.57,113.13,113.39,40300.0,87.918,88.2599,87.918,88.12,40300.0
2014-12-11 14:00:00,113.37,113.45,113.16,113.27,41600.0,88.1045,88.1667,87.9413,88.0268,41600.0
2014-12-11 14:30:00,113.23,113.37,112.85,112.91,37400.0,87.9957,88.1045,87.7004,87.747,37400.0
2014-12-11 15:00:00,112.92,113.18,112.85,113.0,63400.0,87.7548,87.9568,87.7004,87.8169,63400.0
2014-12-11 15:30:00,113.01,113.08,112.56,112.66,151000.0,87.8247,87.8791,87.475,87.5527,151000.0
2014-12-12 09:30:00,112.76,113.25,112.75,113.19,111100.0,87.6304,88.0112,87.6227,87.9646,111100.0
2014-12-12 10:00:00,113.19,113.19,112.02,112.06,103600.0,87.9646,87.9646,87.0554,87.0864,103600.0
2014-12-12 10:30:00,112.05,112.29,111.53,111.57,151800.0,87.0787,87.2652,86.6746,86.7056,151800.0
2014-12-12 11:00:00,111.59,111.64,110.66,110.7,127200.0,86.7212,86.76,85.9984,86.0295,127200.0
2014-12-12 11:30:00,110.7,110.86,110.37,110.41,180800.0,86.0295,86.1539,85.7731,85.8042,180800.0
2014-12-12 12:00:00,110.43,110.75,110.36,110.66,54200.0,85.8197,86.0684,85.7653,85.9984,54200.0
2014-12-12 12:30:00,110.66,110.8,110.23,110.23,58000.0,85.9984,86.1072,85.6643,85.6643,58000.0
2014-12-12 13:00:00,110.24,110.67,110.03,110.67,131500.0,85.672,86.0062,85.5088,86.0062,131500.0
2014-12-12 13:30:00,110.66,110.88,110.42,110.83,77600.0,85.9984,86.1694,85.8119,86.1306,77600.0
2014-12-12 14:00:00,110.82,110.97,110.66,110.7,50100.0,86.1228,86.2394,85.9984,86.0295,50100.0
2014-12-12 14:30:00,110.69,110.88,110.65,110.87,61900.0,86.0218,86.1694,85.9907,86.1616,61900.0
2014-12-12 15:00:00,110.85,111.03,110.78,110.86,132000.0,86.1461,86.286,86.0917,86.1539,132000.0
2014-12-12 15:30:00,110.83,110.87,110.23,110.25,397600.0,86.1306,86.1616,85.6643,85.6798,397600.0
2014-12-15 09:30:00,111.04,111.65,111.02,111.45,246000.0,86.2938,86.7678,86.2782,86.6124,246000.0
2014-12-15 10:00:00,111.48,111.54,110.45,110.55,128200.0,86.6357,86.6823,85.8352,85.913,128200.0
2014-12-15 10:30:00,110.49,110.61,109.8,109.88,107100.0,85.8663,85.9596,85.3301,85.3923,107100.0
2014-12-15 11:00:00,109.87,110.01,109.0,109.39,127600.0,85.3845,85.4933,84.7084,85.0115,127600.0
2014-12-15 11:30:00,109.34,109.63,108.86,108.99,52500.0,84.9726,85.198,84.5996,84.7006,52500.0
2014-12-15 12:00:00,109.0,109.63,108.98,109.55,50500.0,84.7084,85.198,84.6928,85.1358,50500.0
2014-12-15 12:30:00,109.57,109.99,109.38,109.89,147000.0,85.1514,85.4778,85.0037,85.4,147000.0
2014-12-15 13:00:00,109.86,110.13,109.68,109.8,229000.0,85.3767,85.5866,85.2368,85.3301,229000.0
2014-12-15 13:30:00,109.72,109.94,109.69,109.85,53900.0,85.2679,85.4389,85.2446,85.369,53900.0
2014-12-15 14:00:00,109.87,110.26,109.78,110.12,72500.0,85.3845,85.6876,85.3146,85.5788,72500.0
2014-12-15 14:30:00,110.1,110.14,109.64,109.8,107900.0,85.5632,85.5943,85.2058,85.3301,107900.0
2014-12-15 15:00:00,109.79,109.99,109.53,109.56,62400.0,85.3223,85.4778,85.1203,85.1436,62400.0
2014-12-15 15:30:00,109.51,109.74,109.19,109.2,206900.0,85.1047,85.2835,84.856,84.8638,206900.0
2014-12-16 09:30:00,107.76,108.43,107.63,107.97,406900.0,83.7447,84.2654,83.6437,83.9079,406900.0
2014-12-16 10:00:00,107.95,108.62,107.78,108.39,388500.0,83.8924,84.4131,83.7603,84.2343,388500.0
2014-12-16 10:30:00,108.42,109.06,108.28,109.0,143500.0,84.2576,84.755,84.1488,84.7084,143500.0
2014-12-16 11:00:00,109.05,110.67,108.93,110.61,149500.0,84.7472,86.0062,84.654,85.9596,149500.0
2014-12-16 11:30:00,110.64,111.04,110.13,110.25,136100.0,85.9829,86.2938,85.5866,85.6798,136100.0
2014-12-16 12:00:00,110.27,110.36,110.06,110.23,67900.0,85.6954,85.7653,85.5322,85.6643,67900.0
2014-12-16 12:30:00,110.2,110.21,109.77,109.77,46400.0,85.641,85.6487,85.3068,85.3068,46400.0
2014-12-16 13:00:00,109.78,109.85,109.35,109.39,74000.0,85.3146,85.369,84.9804,85.0115,74000.0
2014-12-16 13:30:00,109.37,109.86,109.29,109.48,112500.0,84.9959,85.3767,84.9338,85.0814,112500.0
2014-12-16 14:00:00,109.47,109.71,109.36,109.6,95300.0,85.0736,85.2602,84.9882,85.1747,95300.0
2014-12-16 14:30:00,109.61,109.74,109.36,109.7,194400.0,85.1824,85.2835,84.9882,85.2524,194400.0
2014-12-16 15:00:00,109.7,109.72,109.45,109.65,161500.0,85.2524,85.2679,85.0581,85.2135,161500.0
2014-12-16 15:30:00,109.64,109.64,108.94,108.94,243200.0,85.2058,85.2058,84.6618,84.6618,243200.0
2014-12-17 09:30:00,108.62,109.24,108.53,109.2,264100.0,84.4131,84.8949,84.3431,84.8638,264100.0
2014-12-17 10:00:00,109.2,109.5,108.83,109.18,134300.0,84.8638,85.097,84.5763,84.8483,134300.0
2014-12-17 10:30:00,109.16,109.45,108.99,109.32,119000.0,84.8327,85.0581,84.7006,84.9571,119000.0
2014-12-17 11:00:00,109.35,110.17,109.26,109.85,80900.0,84.9804,85.6176,84.9104,85.369,80900.0
2014-12-17 11:30:00,109.9,109.98,109.71,109.87,35300.0,85.4078,85.47,85.2602,85.3845,35300.0
2014-12-17 12:00:00,109.93,110.13,109.61,109.65,33100.0,85.4311,85.5866,85.1824,85.2135,33100.0
2014-12-17 12:30:00,109.63,109.78,109.48,109.63,37800.0,85.198,85.3146,85.0814,85.198,37800.0
2014-12-17 13:00:00,109.67,110.0,109.58,109.89,68700.0,85.2291,85.4855,85.1591,85.4,68700.0
2014-12-17 13:30:00,109.85,109.98,109.69,109.82,57800.0,85.369,85.47,85.2446,85.3456,57800.0
2014-12-17 14:00:00,109.82,110.69,109.82,110.34,99500.0,85.3456,86.0218,85.3456,85.7498,99500.0
2014-12-17 14:30:00,110.26,110.5,109.44,109.48,59700.0,85.6876,85.8741,85.0503,85.0814,59700.0
2014-12-17 15:00:00,109.44,110.12,109.2,110.12,55100.0,85.0503,85.5788,84.8638,85.5788,55100.0
2014-12-17 15:30:00,110.09,110.44,109.93,110.22,98800.0,85.5555,85.8275,85.4311,85.6565,98800.0
2014-12-18 09:30:00,112.24,113.03,112.2,113.0,152800.0,87.2263,87.8403,87.1952,87.8169,152800.0
2014-12-18 10:00:00,113.03,113.42,112.84,113.12,57100.0,87.8403,88.1433,87.6926,87.9102,57100.0
2014-12-18 10:30:00,113.12,113.64,112.99,113.5,59800.0,87.9102,88.3143,87.8092,88.2055,59800.0
2014-12-18 11:00:00,113.53,113.63,113.04,113.53,40300.0,88.2288,88.3065,87.848,88.2288,40300.0
2014-12-18 11:30:00,113.57,114.12,113.51,113.98,58200.0,88.2599,88.6873,88.2133,88.5785,58200.0
2014-12-18 12:00:00,113.98,114.18,113.87,113.94,30500.0,88.5785,88.734,88.4931,88.5475,30500.0
2014-12-18 12:30:00,113.96,113.97,113.74,113.95,33900.0,88.563,88.5708,88.392,88.5552,33900.0
2014-12-18 13:00:00,113.93,114.02,113.83,113.96,856100.0,88.5397,88.6096,88.462,88.563,856100.0
2014-12-18 13:30:00,113.96,114.03,113.75,113.76,79000.0,88.563,88.6174,88.3998,88.4076,79000.0
2014-12-18 14:00:00,113.76,114.02,113.69,113.97,125500.0,88.4076,88.6096,88.3532,88.5708,125500.0
2014-12-18 14:30:00,113.96,114.09,113.93,114.0,54300.0,88.563,88.664,88.5397,88.5941,54300.0
2014-12-18 15:00:00,114.01,114.32,113.97,114.3,55000.0,88.6019,88.8428,88.5708,88.8272,55000.0
2014-12-18 15:30:00,114.31,114.66,114.22,114.64,152500.0,88.835,89.107,88.7651,89.0915,152500.0
2014-12-19 09:30:00,113.47,114.26,113.37,114.19,162900.0,88.1822,88.7961,88.1045,88.7417,162900.0
2014-12-19 10:00:00,114.21,114.3,113.89,114.23,56500.0,88.7573,88.8272,88.5086,88.7728,56500.0
2014-12-19 10:30:00,114.28,115.0,114.11,115.0,96800.0,88.8117,89.3712,88.6796,89.3712,96800.0
2014-12-19 11:00:00,114.97,114.99,114.32,114.43,30100.0,89.3479,89.3635,88.8428,88.9283,30100.0
2014-12-19 11:30:00,114.44,114.58,114.24,114.31,50000.0,88.936,89.0448,88.7806,88.835,50000.0
2014-12-19 12:00:00,114.25,114.33,114.14,114.31,21700.0,88.7884,88.8505,88.7029,88.835,21700.0
2014-12-19 12:30:00,114.28,114.47,114.21,114.39,21600.0,88.8117,88.9593,88.7573,88.8972,21600.0
2014-12-19 13:00:00,114.37,114.46,114.3,114.35,17800.0,88.8816,88.9516,88.8272,88.8661,17800.0
2014-12-19 13:30:00,114.37,114.44,114.34,114.34,15200.0,88.8816,88.936,88.8583,88.8583,15200.0
2014-12-19 14:00:00,114.36,114.43,114.26,114.31,20800.0,88.8739,88.9283,88.7961,88.835,20800.0
2014-12-19 14:30:00,114.32,114.68,114.32,114.65,44300.0,88.8428,89.1225,88.8428,89.0992,44300.0
2014-12-19 15:00:00,114.66,114.68,114.47,114.65,36700.0,89.107,89.1225,88.9593,89.0992,36700.0
2014-12-19 15:30:00,114.66,114.81,114.22,114.29,93500.0,89.107,89.2236,88.7651,88.8195,93500.0
2014-12-22 09:30:00,114.2,114.43,114.05,114.1,109600.0,88.7495,88.9283,88.6329,88.6718,109600.0
2014-12-22 10:00:00,114.13,114.39,114.04,114.22,78800.0,88.6951,88.8972,88.6252,88.7651,78800.0
2014-12-22 10:30:00,114.23,114.67,114.16,114.56,33400.0,88.7728,89.1148,88.7184,89.0293,33400.0
2014-12-22 11:00:00,114.56,114.69,114.47,114.61,22900.0,89.0293,89.1303,88.9593,89.0681,22900.0
2014-12-22 11:30:00,114.66,114.72,114.3,114.35,25500.0,89.107,89.1536,88.8272,88.8661,25500.0
2014-12-22 12:00:00,114.33,114.61,114.33,114.4,27600.0,88.8505,89.0681,88.8505,88.9049,27600.0
2014-12-22 12:30:00,114.45,114.71,114.43,114.71,10800.0,88.9438,89.1459,88.9283,89.1459,10800.0
2014-12-22 13:00:00,114.65,114.74,114.6,114.64,9500.0,89.0992,89.1692,89.0604,89.0915,9500.0
2014-12-22 13:30:00,114.65,114.66,114.5,114.55,35000.0,89.0992,89.107,88.9827,89.0215,35000.0
2014-12-22 14:00:00,114.55,114.6,114.48,114.55,20800.0,89.0215,89.0604,88.9671,89.0215,20800.0
2014-12-22 14:30:00,114.54,114.56,114.38,114.38,13100.0,89.0137,89.0293,88.8894,88.8894,13100.0
2014-12-22 15:00:00,114.38,114.67,114.37,114.66,57100.0,88.8894,89.1148,88.8816,89.107,57100.0
2014-12-22 15:30:00,114.65,114.93,114.62,114.72,248800.0,89.0992,89.3168,89.0759,89.1536,248800.0
2014-12-23 09:30:00,114.75,115.01,114.68,114.78,86200.0,89.1769,89.379,89.1225,89.2003,86200.0
2014-12-23 10:00:00,114.78,114.94,114.64,114.92,61300.0,89.2003,89.3246,89.0915,89.3091,61300.0
2014-12-23 10:30:00,114.92,115.2,114.78,115.13,42100.0,89.3091,89.5267,89.2003,89.4723,42100.0
2014-12-23 11:00:00,115.19,115.25,114.94,115.22,55600.0,89.5189,89.5655,89.3246,89.5422,55600.0
2014-12-23 11:30:00,115.23,115.42,115.19,115.4,29700.0,89.55,89.6976,89.5189,89.6821,29700.0
2014-12-23 12:00:00,115.44,115.48,115.33,115.41,18500.0,89.7132,89.7443,89.6277,89.6899,18500.0
2014-12-23 12:30:00,115.44,115.59,115.37,115.58,11700.0,89.7132,89.8297,89.6588,89.822,11700.0
2014-12-23 13:00:00,115.6,115.73,115.47,115.71,38800.0,89.8375,89.9385,89.7365,89.923,38800.0
2014-12-23 13:30:00,115.73,115.92,115.67,115.84,31700.0,89.9385,90.0862,89.8919,90.024,31700.0
2014-12-23 14:00:00,115.83,115.9,115.77,115.78,37400.0,90.0163,90.0707,89.9696,89.9774,37400.0
2014-12-23 14:30:00,115.77,115.77,115.57,115.76,45800.0,89.9696,89.9696,89.8142,89.9619,45800.0
2014-12-23 15:00:00,115.74,115.78,115.59,115.62,39000.0,89.9463,89.9774,89.8297,89.8531,39000.0
2014-12-23 15:30:00,115.63,115.64,115.42,115.43,93800.0,89.8608,89.8686,89.6976,89.7054,93800.0
2014-12-24 09:30:00,115.4,115.57,114.91,115.35,40200.0,89.6821,89.8142,89.3013,89.6432,40200.0
2014-12-24 10:00:00,115.34,115.4,115.19,115.36,10500.0,89.6355,89.6821,89.5189,89.651,10500.0
2014-12-24 10:30:00,115.34,115.45,115.3,115.45,5400.0,89.6355,89.7209,89.6044,89.7209,5400.0
2014-12-24 11:00:00,115.43,115.54,115.34,115.5,21500.0,89.7054,89.7909,89.6355,89.7598,21500.0
2014-12-24 11:30:00,115.5,115.53,115.44,115.53,12600.0,89.7598,89.7831,89.7132,89.7831,12600.0
2014-12-24 12:00:00,115.51,115.71,115.5,115.67,13000.0,89.7676,89.923,89.7598,89.8919,13000.0
2014-12-24 12:30:00,115.69,115.77,115.47,115.52,28600.0,89.9075,89.9696,89.7365,89.7753,28600.0
2014-12-26 09:30:00,115.77,115.89,115.46,115.77,20500.0,89.9696,90.0629,89.7287,89.9696,20500.0
2014-12-26 10:00:00,115.78,115.9,115.39,115.39,14100.0,89.9774,90.0707,89.6743,89.6743,14100.0
2014-12-26 10:30:00,115.42,115.48,115.27,115.42,14400.0,89.6976,89.7443,89.5811,89.6976,14400.0
2014-12-26 11:00:00,115.4,115.53,115.26,115.27,13900.0,89.6821,89.7831,89.5733,89.5811,13900.0
2014-12-26 11:30:00,115.3,115.31,115.14,115.14,8300.0,89.6044,89.6121,89.48,89.48,8300.0
2014-12-26 12:00:00,115.19,115.2,115.05,115.16,11700.0,89.5189,89.5267,89.4101,89.4956,11700.0
2014-12-26 12:30:00,115.13,115.39,115.08,115.38,23400.0,89.4723,89.6743,89.4334,89.6665,23400.0
2014-12-26 13:00:00,115.37,115.54,115.37,115.49,26900.0,89.6588,89.7909,89.6588,89.752,26900.0
2014-12-26 13:30:00,115.46,115.64,115.42,115.59,17300.0,89.7287,89.8686,89.6976,89.8297,17300.0
2014-12-26 14:00:00,115.56,115.57,115.27,115.31,19000.0,89.8064,89.8142,89.5811,89.6121,19000.0
2014-12-26 14:30:00,115.34,115.43,115.3,115.41,23600.0,89.6355,89.7054,89.6044,89.6899,23600.0
2014-12-26 15:00:00,115.42,115.56,115.37,115.41,10500.0,89.6976,89.8064,89.6588,89.6899,10500.0
2014-12-26 15:30:00,115.39,115.44,115.23,115.31,33500.0,89.6743,89.7132,89.55,89.6121,33500.0
2014-12-29 09:30:00,115.0,115.5,114.96,115.03,36800.0,89.3712,89.7598,89.3401,89.3945,36800.0
2014-12-29 10:00:00,115.06,115.11,114.65,114.74,36800.0,89.4179,89.4567,89.0992,89.1692,36800.0
2014-12-29 10:30:00,114.78,115.29,114.78,115.11,22200.0,89.2003,89.5966,89.2003,89.4567,22200.0
2014-12-29 11:00:00,115.09,115.46,114.88,115.4,18700.0,89.4412,89.7287,89.278,89.6821,18700.0
2014-12-29 11:30:00,115.45,115.47,115.22,115.3,28300.0,89.7209,89.7365,89.5422,89.6044,28300.0
2014-12-29 12:00:00,115.34,115.48,115.27,115.27,14200.0,89.6355,89.7443,89.5811,89.5811,14200.0
2014-12-29 12:30:00,115.26,115.31,115.1,115.12,17600.0,89.5733,89.6121,89.4489,89.4645,17600.0
2014-12-29 13:00:00,115.12,115.16,114.92,114.99,17400.0,89.4645,89.4956,89.3091,89.3635,17400.0
2014-12-29 13:30:00,114.99,115.06,114.8,114.82,15700.0,89.3635,89.4179,89.2158,89.2313,15700.0
2014-12-29 14:00:00,114.84,114.89,114.8,114.81,14800.0,89.2469,89.2857,89.2158,89.2236,14800.0
2014-12-29 14:30:00,114.81,114.92,114.68,114.89,19400.0,89.2236,89.3091,89.1225,89.2857,19400.0
2014-12-29 15:00:00,114.85,114.93,114.76,114.77,19100.0,89.2547,89.3168,89.1847,89.1925,19100.0
2014-12-29 15:30:00,114.8,115.03,114.78,114.83,51900.0,89.2158,89.3945,89.2003,89.2391,51900.0
2014-12-30 09:30:00,113.9,114.2,113.4,113.45,68600.0,88.5164,88.7495,88.1278,88.1667,68600.0
2014-12-30 10:00:00,113.45,113.56,113.23,113.34,55000.0,88.1667,88.2521,87.9957,88.0812,55000.0
2014-12-30 10:30:00,113.35,113.55,113.26,113.26,49700.0,88.0889,88.2444,88.019,88.019,49700.0
2014-12-30 11:00:00,113.27,113.32,112.9,113.07,56500.0,88.0268,88.0656,87.7392,87.8713,56500.0
2014-12-30 11:30:00,113.05,113.06,112.76,112.91,85700.0,87.8558,87.8636,87.6304,87.747,85700.0
2014-12-30 12:00:00,112.91,112.96,112.79,112.87,35900.0,87.747,87.7859,87.6538,87.7159,35900.0
2014-12-30 12:30:00,112.91,112.99,112.69,112.82,27100.0,87.747,87.8092,87.576,87.6771,27100.0
2014-12-30 13:00:00,112.86,113.0,112.82,112.92,16400.0,87.7081,87.8169,87.6771,87.7548,16400.0
2014-12-30 13:30:00,112.94,112.98,112.46,112.6,49700.0,87.7703,87.8014,87.3973,87.5061,49700.0
2014-12-30 14:00:00,112.61,112.84,112.59,112.66,41900.0,87.5139,87.6926,87.4983,87.5527,41900.0
2014-12-30 14:30:00,112.68,112.95,112.66,112.76,63900.0,87.5683,87.7781,87.5527,87.6304,63900.0
2014-12-30 15:00:00,112.8,112.89,112.69,112.84,58400.0,87.6615,87.7315,87.576,87.6926,58400.0
2014-12-30 15:30:00,112.85,113.1,112.84,112.96,202900.0,87.7004,87.8947,87.6926,87.7859,202900.0
2014-12-31 09:30:00,113.82,114.27,113.06,113.1,58000.0,88.4542,88.8039,87.8636,87.8947,58000.0
2014-12-31 10:00:00,113.18,113.22,112.79,113.01,55300.0,87.9568,87.9879,87.6538,87.8247,55300.0
2014-12-31 10:30:00,113.06,113.37,112.97,113.26,20300.0,87.8636,88.1045,87.7936,88.019,20300.0
2014-12-31 11:00:00,113.25,113.37,113.2,113.35,36700.0,88.0112,88.1045,87.9724,88.0889,36700.0
2014-12-31 11:30:00,113.36,113.36,113.25,113.3,32300.0,88.0967,88.0967,88.0112,88.0501,32300.0
2014-12-31 12:00:00,113.3,113.3,112.68,112.7,26300.0,88.0501,88.0501,87.5683,87.5838,26300.0
2014-12-31 12:30:00,112.71,113.06,112.7,112.96,7800.0,87.5916,87.8636,87.5838,87.7859,7800.0
2014-12-31 13:00:00,112.96,113.15,112.95,113.04,17300.0,87.7859,87.9335,87.7781,87.848,17300.0
2014-12-31 13:30:00,113.04,113.08,112.55,112.61,61900.0,87.848,87.8791,87.4672,87.5139,61900.0
2014-12-31 14:00:00,112.59,112.81,112.33,112.46,31700.0,87.4983,87.6693,87.2963,87.3973,31700.0
2014-12-31 14:30:00,112.46,112.58,112.37,112.47,35000.0,87.3973,87.4906,87.3274,87.4051,35000.0
2014-12-31 15:00:00,112.47,112.8,112.4,112.78,20700.0,87.4051,87.6615,87.3507,87.646,20700.0
2014-12-31 15:30:00,112.79,112.79,112.23,112.27,81000.0,87.6538,87.6538,87.2186,87.2496,81000.0
2015-01-02 09:30:00,112.3,112.48,111.88,112.1,130300.0,87.273,87.4128,86.9466,87.1175,130300.0
2015-01-02 10:00:00,112.04,112.19,111.53,111.77,49200.0,87.0709,87.1875,86.6746,86.8611,49200.0
2015-01-02 10:30:00,111.78,111.91,111.49,111.6,108200.0,86.8688,86.9699,86.6435,86.729,108200.0
2015-01-02 11:00:00,111.6,111.61,111.25,111.51,72200.0,86.729,86.7367,86.457,86.659,72200.0
2015-01-02 11:30:00,111.44,111.45,111.04,111.07,35400.0,86.6046,86.6124,86.2938,86.3171,35400.0
2015-01-02 12:00:00,111.11,111.35,111.1,111.34,17800.0,86.3482,86.5347,86.3404,86.5269,17800.0
2015-01-02 12:30:00,111.35,111.41,111.14,111.14,13800.0,86.5347,86.5813,86.3715,86.3715,13800.0
2015-01-02 13:00:00,111.17,111.28,111.04,111.05,17800.0,86.3948,86.4803,86.2938,86.3015,17800.0
2015-01-02 13:30:00,111.04,111.27,110.98,111.27,22700.0,86.2938,86.4725,86.2471,86.4725,22700.0
2015-01-02 14:00:00,111.28,111.62,111.28,111.52,23000.0,86.4803,86.7445,86.4803,86.6668,23000.0
2015-01-02 14:30:00,111.53,111.56,111.34,111.45,58100.0,86.6746,86.6979,86.5269,86.6124,58100.0
2015-01-02 15:00:00,111.45,111.61,111.38,111.56,46200.0,86.6124,86.7367,86.558,86.6979,46200.0
2015-01-02 15:30:00,111.57,111.87,111.54,111.8,124600.0,86.7056,86.9388,86.6823,86.8844,124600.0
2015-01-05 09:30:00,109.04,109.71,109.01,109.16,260700.0,84.7395,85.2602,84.7162,84.8327,260700.0
2015-01-05 10:00:00,109.15,109.58,108.99,109.13,116200.0,84.825,85.1591,84.7006,84.8094,116200.0
2015-01-05 10:30:00,109.12,109.14,108.42,108.94,95400.0,84.8016,84.8172,84.2576,84.6618,95400.0
2015-01-05 11:00:00,108.9,108.97,108.12,108.13,94700.0,84.6307,84.6851,84.0245,84.0323,94700.0
2015-01-05 11:30:00,108.18,108.44,107.85,108.4,117000.0,84.0711,84.2732,83.8147,84.2421,117000.0
2015-01-05 12:00:00,108.4,108.53,107.97,108.03,73200.0,84.2421,84.3431,83.9079,83.9546,73200.0
2015-01-05 12:30:00,108.01,108.13,107.93,108.05,52800.0,83.939,84.0323,83.8768,83.9701,52800.0
2015-01-05 13:00:00,108.01,108.07,107.77,108.06,63300.0,83.939,83.9856,83.7525,83.9779,63300.0
2015-01-05 13:30:00,108.08,108.37,108.03,108.14,58400.0,83.9934,84.2188,83.9546,84.04,58400.0
2015-01-05 14:00:00,108.15,108.43,108.05,108.28,81600.0,84.0478,84.2654,83.9701,84.1488,81600.0
2015-01-05 14:30:00,108.29,108.37,108.11,108.24,79500.0,84.1566,84.2188,84.0167,84.1178,79500.0
2015-01-05 15:00:00,108.21,108.38,108.11,108.26,57400.0,84.0944,84.2266,84.0167,84.1333,57400.0
2015-01-05 15:30:00,108.28,108.47,108.06,108.1,175300.0,84.1488,84.2965,83.9779,84.009,175300.0
2015-01-06 09:30:00,107.28,107.43,107.18,107.31,221900.0,83.3717,83.4883,83.294,83.395,221900.0
2015-01-06 10:00:00,107.29,108.0,107.17,107.7,72200.0,83.3795,83.9312,83.2862,83.6981,72200.0
2015-01-06 10:30:00,107.7,107.75,107.15,107.21,37400.0,83.6981,83.737,83.2707,83.3173,37400.0
2015-01-06 11:00:00,107.12,107.67,106.86,107.17,60800.0,83.2474,83.6748,83.0453,83.2862,60800.0
2015-01-06 11:30:00,107.1,107.22,106.72,106.84,52300.0,83.2318,83.3251,82.9365,83.0298,52300.0
2015-01-06 12:00:00,106.87,107.1,106.57,107.06,81700.0,83.0531,83.2318,82.8199,83.2007,81700.0
2015-01-06 12:30:00,107.04,107.38,106.99,107.22,57000.0,83.1852,83.4494,83.1463,83.3251,57000.0
2015-01-06 13:00:00,107.24,107.29,106.95,107.15,102300.0,83.3406,83.3795,83.1152,83.2707,102300.0
2015-01-06 13:30:00,107.08,107.55,107.01,107.55,77800.0,83.2163,83.5815,83.1619,83.5815,77800.0
2015-01-06 14:00:00,107.58,107.65,107.36,107.65,33800.0,83.6048,83.6592,83.4339,83.6592,33800.0
2015-01-06 14:30:00,107.65,108.02,107.55,108.0,169100.0,83.6592,83.9468,83.5815,83.9312,169100.0
2015-01-06 15:00:00,108.0,108.54,107.88,108.29,241200.0,83.9312,84.3509,83.838,84.1566,241200.0
2015-01-06 15:30:00,108.29,108.29,107.79,107.84,249000.0,84.1566,84.1566,83.768,83.8069,249000.0
2015-01-07 09:30:00,108.44,109.49,108.35,109.35,197300.0,84.2732,85.0892,84.2032,84.9804,197300.0
2015-01-07 10:00:00,109.35,109.69,109.22,109.49,112900.0,84.9804,85.2446,84.8794,85.0892,112900.0
2015-01-07 10:30:00,109.46,109.49,109.01,109.24,105200.0,85.0659,85.0892,84.7162,84.8949,105200.0
2015-01-07 11:00:00,109.3,109.42,108.14,108.21,53200.0,84.9415,85.0348,84.04,84.0944,53200.0
2015-01-07 11:30:00,108.25,109.36,108.24,109.36,79600.0,84.1255,84.9882,84.1178,84.9882,79600.0
2015-01-07 12:00:00,109.36,109.64,109.33,109.61,63700.0,84.9882,85.2058,84.9648,85.1824,63700.0
2015-01-07 12:30:00,109.62,109.7,109.54,109.62,95300.0,85.1902,85.2524,85.128,85.1902,95300.0
2015-01-07 13:00:00,109.66,109.73,109.52,109.59,77700.0,85.2213,85.2757,85.1125,85.1669,77700.0
2015-01-07 13:30:00,109.59,109.95,109.56,109.8,51800.0,85.1669,85.4467,85.1436,85.3301,51800.0
2015-01-07 14:00:00,109.8,109.9,109.64,109.72,67300.0,85.3301,85.4078,85.2058,85.2679,67300.0
2015-01-07 14:30:00,109.7,109.85,109.57,109.58,19000.0,85.2524,85.369,85.1514,85.1591,19000.0
2015-01-07 15:00:00,109.62,109.67,109.43,109.48,44700.0,85.1902,85.2291,85.0426,85.0814,44700.0
2015-01-07 15:30:00,109.48,109.5,109.36,109.44,107600.0,85.0814,85.097,84.9882,85.0503,107600.0
2015-01-08 09:30:00,111.59,112.22,111.38,112.16,136200.0,86.7212,87.2108,86.558,87.1642,136200.0
2015-01-08 10:00:00,112.18,112.74,112.18,112.72,121700.0,87.1797,87.6149,87.1797,87.5994,121700.0
2015-01-08 10:30:00,112.75,112.99,112.61,112.94,81400.0,87.6227,87.8092,87.5139,87.7703,81400.0
2015-01-08 11:00:00,112.95,113.48,112.93,113.48,64100.0,87.7781,88.19,87.7625,88.19,64100.0
2015-01-08 11:30:00,113.46,113.77,113.25,113.34,100000.0,88.1744,88.4153,88.0112,88.0812,100000.0
2015-01-08 12:00:00,113.36,113.36,113.03,113.16,55600.0,88.0967,88.0967,87.8403,87.9413,55600.0
2015-01-08 12:30:00,113.17,113.56,113.17,113.56,47900.0,87.9491,88.2521,87.9491,88.2521,47900.0
2015-01-08 13:00:00,113.57,113.57,113.16,113.16,39400.0,88.2599,88.2599,87.9413,87.9413,39400.0
2015-01-08 13:30:00,113.17,113.17,112.76,112.85,58100.0,87.9491,87.9491,87.6304,87.7004,58100.0
2015-01-08 14:00:00,112.85,113.0,112.76,112.99,37000.0,87.7004,87.8169,87.6304,87.8092,37000.0
2015-01-08 14:30:00,113.0,113.14,112.94,113.1,38400.0,87.8169,87.9257,87.7703,87.8947,38400.0
2015-01-08 15:00:00,113.09,113.1,112.89,112.98,42900.0,87.8869,87.8947,87.7315,87.8014,42900.0
2015-01-08 15:30:00,112.98,112.98,112.7,112.9,140000.0,87.8014,87.8014,87.5838,87.7392,140000.0
2015-01-09 09:30:00,113.29,113.44,112.22,112.27,122700.0,88.0423,88.1589,87.2108,87.2496,122700.0
2015-01-09 10:00:00,112.25,113.15,112.12,112.39,51300.0,87.2341,87.9335,87.1331,87.3429,51300.0
2015-01-09 10:30:00,112.37,112.54,111.95,112.09,58900.0,87.3274,87.4595,87.001,87.1098,58900.0
2015-01-09 11:00:00,112.05,112.1,111.49,111.77,48300.0,87.0787,87.1175,86.6435,86.8611,48300.0
2015-01-09 11:30:00,111.81,112.3,111.76,112.3,49500.0,86.8922,87.273,86.8533,87.273,49500.0
2015-01-09 12:00:00,112.25,112.45,112.17,112.26,19900.0,87.2341,87.3895,87.1719,87.2419,19900.0
2015-01-09 12:30:00,112.28,112.28,111.83,111.84,10500.0,87.2574,87.2574,86.9077,86.9155,10500.0
2015-01-09 13:00:00,111.76,112.17,111.76,112.1,15000.0,86.8533,87.1719,86.8533,87.1175,15000.0
2015-01-09 13:30:00,112.1,112.27,111.99,112.13,14900.0,87.1175,87.2496,87.032,87.1408,14900.0
2015-01-09 14:00:00,112.07,112.07,111.93,112.0,17700.0,87.0942,87.0942,86.9854,87.0398,17700.0
2015-01-09 14:30:00,111.98,112.11,111.81,112.0,67900.0,87.0243,87.1253,86.8922,87.0398,67900.0
2015-01-09 15:00:00,111.99,112.29,111.96,112.08,109300.0,87.032,87.2652,87.0087,87.102,109300.0
2015-01-09 15:30:00,112.08,112.2,111.91,112.0,120800.0,87.102,87.1952,86.9699,87.0398,120800.0
2015-01-12 09:30:00,113.63,113.85,112.49,112.66,157600.0,88.3065,88.4775,87.4206,87.5527,157600.0
2015-01-12 10:00:00,112.7,113.09,112.45,112.86,58900.0,87.5838,87.8869,87.3895,87.7081,58900.0
2015-01-12 10:30:00,112.91,113.53,112.64,113.53,72400.0,87.747,88.2288,87.5372,88.2288,72400.0
2015-01-12 11:00:00,113.53,113.83,113.3,113.54,69500.0,88.2288,88.462,88.0501,88.2366,69500.0
2015-01-12 11:30:00,113.59,113.73,113.23,113.5,36600.0,88.2755,88.3843,87.9957,88.2055,36600.0
2015-01-12 12:00:00,113.51,113.65,113.37,113.59,21700.0,88.2133,88.3221,88.1045,88.2755,21700.0
2015-01-12 12:30:00,113.65,113.74,113.31,113.31,27600.0,88.3221,88.392,88.0579,88.0579,27600.0
2015-01-12 13:00:00,113.35,113.45,113.11,113.17,59700.0,88.0889,88.1667,87.9024,87.9491,59700.0
2015-01-12 13:30:00,113.14,113.27,113.03,113.24,66800.0,87.9257,88.0268,87.8403,88.0035,66800.0
2015-01-12 14:00:00,113.28,113.48,113.26,113.29,48600.0,88.0345,88.19,88.019,88.0423,48600.0
2015-01-12 14:30:00,113.3,113.37,113.08,113.3,56300.0,88.0501,88.1045,87.8791,88.0501,56300.0
2015-01-12 15:00:00,113.32,113.48,113.25,113.41,58100.0,88.0656,88.19,88.0112,88.1356,58100.0
2015-01-12 15:30:00,113.38,113.81,113.3,113.49,119300.0,88.1123,88.4464,88.0501,88.1977,119300.0
2015-01-13 09:30:00,114.93,115.43,114.6,114.96,170200.0,89.3168,89.7054,89.0604,89.3401,170200.0
2015-01-13 10:00:00,114.96,115.33,114.76,115.25,121500.0,89.3401,89.6277,89.1847,89.5655,121500.0
2015-01-13 10:30:00,115.18,115.22,114.49,114.49,76700.0,89.5111,89.5422,88.9749,88.9749,76700.0
2015-01-13 11:00:00,114.5,114.76,114.2,114.61,70500.0,88.9827,89.1847,88.7495,89.0681,70500.0
2015-01-13 11:30:00,114.58,114.91,114.51,114.67,70600.0,89.0448,89.3013,88.9904,89.1148,70600.0
2015-01-13 12:00:00,114.65,114.7,114.46,114.6,72300.0,89.0992,89.1381,88.9516,89.0604,72300.0
2015-01-13 12:30:00,114.6,114.73,114.5,114.73,144300.0,89.0604,89.1614,88.9827,89.1614,144300.0
2015-01-13 13:00:00,114.73,114.75,114.07,114.21,118400.0,89.1614,89.1769,88.6485,88.7573,118400.0
2015-01-13 13:30:00,114.18,114.31,113.77,113.78,160500.0,88.734,88.835,88.4153,88.4231,160500.0
2015-01-13 14:00:00,113.77,113.81,113.19,113.61,74300.0,88.4153,88.4464,87.9646,88.291,74300.0
2015-01-13 14:30:00,113.62,113.82,113.56,113.56,65600.0,88.2988,88.4542,88.2521,88.2521,65600.0
2015-01-13 15:00:00,113.56,113.91,113.47,113.65,91600.0,88.2521,88.5241,88.1822,88.3221,91600.0
2015-01-13 15:30:00,113.7,114.2,113.67,113.89,181600.0,88.3609,88.7495,88.3376,88.5086,181600.0
2015-01-14 09:30:00,113.78,113.84,113.18,113.5,66900.0,88.4231,88.4697,87.9568,88.2055,66900.0
2015-01-14 10:00:00,113.43,114.24,113.42,114.19,26300.0,88.1511,88.7806,88.1433,88.7417,26300.0
2015-01-14 10:30:00,114.16,114.37,113.93,114.15,66200.0,88.7184,88.8816,88.5397,88.7107,66200.0
2015-01-14 11:00:00,114.08,114.08,113.33,113.34,35400.0,88.6563,88.6563,88.0734,88.0812,35400.0
2015-01-14 11:30:00,113.34,113.67,113.19,113.34,21100.0,88.0812,88.3376,87.9646,88.0812,21100.0
2015-01-14 12:00:00,113.34,113.48,113.16,113.17,29300.0,88.0812,88.19,87.9413,87.9491,29300.0
2015-01-14 12:30:00,113.18,113.25,113.07,113.15,35200.0,87.9568,88.0112,87.8713,87.9335,35200.0
2015-01-14 13:00:00,113.14,113.32,112.77,112.93,71200.0,87.9257,88.0656,87.6382,87.7625,71200.0
2015-01-14 13:30:00,112.88,112.98,112.66,112.94,26400.0,87.7237,87.8014,87.5527,87.7703,26400.0
2015-01-14 14:00:00,112.93,113.38,112.82,113.32,18000.0,87.7625,88.1123,87.6771,88.0656,18000.0
2015-01-14 14:30:00,113.36,113.55,113.18,113.25,24400.0,88.0967,88.2444,87.9568,88.0112,24400.0
2015-01-14 15:00:00,113.23,113.85,113.23,113.71,25100.0,87.9957,88.4775,87.9957,88.3687,25100.0
2015-01-14 15:30:00,113.71,113.85,113.42,113.56,87200.0,88.3687,88.4775,88.1433,88.2521,87200.0
2015-01-15 09:30:00,114.42,114.79,113.75,113.85,81400.0,88.9205,89.208,88.3998,88.4775,81400.0
2015-01-15 10:00:00,113.85,115.04,113.75,114.68,72900.0,88.4775,89.4023,88.3998,89.1225,72900.0
2015-01-15 10:30:00,114.67,114.84,114.16,114.34,41200.0,89.1148,89.2469,88.7184,88.8583,41200.0
2015-01-15 11:00:00,114.34,114.4,113.91,114.33,107400.0,88.8583,88.9049,88.5241,88.8505,107400.0
2015-01-15 11:30:00,114.33,114.69,114.15,114.44,75900.0,88.8505,89.1303,88.7107,88.936,75900.0
2015-01-15 12:00:00,114.39,114.53,114.22,114.44,68000.0,88.8972,89.006,88.7651,88.936,68000.0
2015-01-15 12:30:00,114.44,114.49,114.01,114.1,43400.0,88.936,88.9749,88.6019,88.6718,43400.0
2015-01-15 13:00:00,114.13,114.63,114.1,114.31,20500.0,88.6951,89.0837,88.6718,88.835,20500.0
2015-01-15 13:30:00,114.28,114.67,114.23,114.58,95300.0,88.8117,89.1148,88.7728,89.0448,95300.0
2015-01-15 14:00:00,114.61,114.63,114.41,114.49,55200.0,89.0681,89.0837,88.9127,88.9749,55200.0
2015-01-15 14:30:00,114.46,115.02,114.27,114.99,115200.0,88.9516,89.3868,88.8039,89.3635,115200.0
2015-01-15 15:00:00,115.01,115.03,114.48,114.72,59600.0,89.379,89.3945,88.9671,89.1536,59600.0
2015-01-15 15:30:00,114.77,114.77,114.18,114.3,148400.0,89.1925,89.1925,88.734,88.8272,148400.0
2015-01-16 09:30:00,115.99,116.0,115.23,115.38,181800.0,90.1406,90.1484,89.55,89.6665,181800.0
2015-01-16 10:00:00,115.43,115.55,114.84,115.2,59100.0,89.7054,89.7987,89.2469,89.5267,59100.0
2015-01-16 10:30:00,115.24,115.78,115.07,115.62,57800.0,89.5577,89.9774,89.4256,89.8531,57800.0
2015-01-16 11:00:00,115.64,115.89,115.56,115.79,66300.0,89.8686,90.0629,89.8064,89.9852,66300.0
2015-01-16 11:30:00,115.8,116.0,115.72,115.94,69800.0,89.9929,90.1484,89.9308,90.1017,69800.0
2015-01-16 12:00:00,115.98,116.0,115.84,116.0,39500.0,90.1328,90.1484,90.024,90.1484,39500.0
2015-01-16 12:30:00,115.96,116.55,115.89,116.43,64400.0,90.1173,90.5758,90.0629,90.4825,64400.0
2015-01-16 13:00:00,116.43,116.45,116.04,116.25,98900.0,90.4825,90.4981,90.1795,90.3427,98900.0
2015-01-16 13:30:00,116.25,116.36,116.15,116.17,39600.0,90.3427,90.4281,90.2649,90.2805,39600.0
2015-01-16 14:00:00,116.17,116.41,116.14,116.17,76600.0,90.2805,90.467,90.2572,90.2805,76600.0
2015-01-16 14:30:00,116.21,116.54,116.13,116.5,125900.0,90.3116,90.568,90.2494,90.5369,125900.0
2015-01-16 15:00:00,116.5,116.92,116.47,116.88,161900.0,90.5369,90.8633,90.5136,90.8323,161900.0
2015-01-16 15:30:00,116.88,117.09,116.77,117.04,154700.0,90.8323,90.9955,90.7468,90.9566,154700.0
2015-01-20 09:30:00,118.23,118.25,117.21,117.73,157100.0,91.8814,91.8969,91.0887,91.4928,157100.0
2015-01-20 10:00:00,117.71,117.96,117.17,117.2,46600.0,91.4773,91.6716,91.0576,91.0809,46600.0
2015-01-20 10:30:00,117.21,117.28,116.68,116.72,38400.0,91.0887,91.1431,90.6768,90.7079,38400.0
2015-01-20 11:00:00,116.72,116.72,116.04,116.17,65700.0,90.7079,90.7079,90.1795,90.2805,65700.0
2015-01-20 11:30:00,116.21,116.58,115.75,115.83,113900.0,90.3116,90.5991,89.9541,90.0163,113900.0
2015-01-20 12:00:00,115.83,116.25,115.77,116.22,55300.0,90.0163,90.3427,89.9696,90.3193,55300.0
2015-01-20 12:30:00,116.22,116.25,116.01,116.11,47400.0,90.3193,90.3427,90.1561,90.2339,47400.0
2015-01-20 13:00:00,116.11,116.25,115.98,116.23,46100.0,90.2339,90.3427,90.1328,90.3271,46100.0
2015-01-20 13:30:00,116.24,116.25,116.19,116.22,56200.0,90.3349,90.3427,90.296,90.3193,56200.0
2015-01-20 14:00:00,116.22,116.25,116.15,116.2,61100.0,90.3193,90.3427,90.2649,90.3038,61100.0
2015-01-20 14:30:00,116.2,116.66,116.2,116.66,137500.0,90.3038,90.6613,90.3038,90.6613,137500.0
2015-01-20 15:00:00,116.7,116.84,116.59,116.75,34300.0,90.6924,90.8012,90.6069,90.7312,34300.0
2015-01-20 15:30:00,116.77,116.77,116.59,116.72,90400.0,90.7468,90.7468,90.6069,90.7079,90400.0
2015-01-21 09:30:00,117.52,118.57,117.1,117.65,191500.0,91.3296,92.1456,91.0032,91.4307,191500.0
2015-01-21 10:00:00,117.71,118.5,117.41,118.15,80000.0,91.4773,92.0912,91.2441,91.8192,80000.0
2015-01-21 10:30:00,118.12,118.27,117.71,117.88,74400.0,91.7959,91.9125,91.4773,91.6094,74400.0
2015-01-21 11:00:00,117.89,118.09,117.72,117.98,72600.0,91.6172,91.7726,91.4851,91.6871,72600.0
2015-01-21 11:30:00,118.0,118.49,118.0,118.43,52100.0,91.7027,92.0835,91.7027,92.0368,52100.0
2015-01-21 12:00:00,118.44,118.49,117.99,118.09,32300.0,92.0446,92.0835,91.6949,91.7726,32300.0
2015-01-21 12:30:00,118.1,118.15,117.95,118.11,33500.0,91.7804,91.8192,91.6638,91.7881,33500.0
2015-01-21 13:00:00,118.12,118.22,118.02,118.12,107100.0,91.7959,91.8736,91.7182,91.7959,107100.0
2015-01-21 13:30:00,118.13,118.13,117.68,117.79,58700.0,91.8037,91.8037,91.454,91.5395,58700.0
2015-01-21 14:00:00,117.79,117.95,117.61,117.77,124000.0,91.5395,91.6638,91.3996,91.5239,124000.0
2015-01-21 14:30:00,117.8,118.01,117.68,117.81,83900.0,91.5472,91.7104,91.454,91.555,83900.0
2015-01-21 15:00:00,117.81,117.87,117.7,117.77,141500.0,91.555,91.6016,91.4695,91.5239,141500.0
2015-01-21 15:30:00,117.77,118.01,117.72,117.75,262800.0,91.5239,91.7104,91.4851,91.5084,262800.0
2015-01-22 09:30:00,117.36,117.53,116.49,117.25,182700.0,91.2053,91.3374,90.5292,91.1198,182700.0
2015-01-22 10:00:00,117.14,117.76,117.0,117.58,75300.0,91.0343,91.5161,90.9255,91.3763,75300.0
2015-01-22 10:30:00,117.61,118.27,117.55,118.05,105300.0,91.3996,91.9125,91.3529,91.7415,105300.0
2015-01-22 11:00:00,118.1,118.12,117.56,118.06,59900.0,91.7804,91.7959,91.3607,91.7493,59900.0
2015-01-22 11:30:00,118.11,118.44,117.93,117.97,67000.0,91.7881,92.0446,91.6483,91.6793,67000.0
2015-01-22 12:00:00,117.97,118.04,117.89,117.99,51000.0,91.6793,91.7337,91.6172,91.6949,51000.0
2015-01-22 12:30:00,117.97,118.16,117.9,118.07,45200.0,91.6793,91.827,91.6249,91.7571,45200.0
2015-01-22 13:00:00,118.07,118.3,118.04,118.11,35700.0,91.7571,91.9358,91.7337,91.7881,35700.0
2015-01-22 13:30:00,118.13,118.7,118.11,118.63,60400.0,91.8037,92.2467,91.7881,92.1923,60400.0
2015-01-22 14:00:00,118.61,118.74,118.52,118.71,30400.0,92.1767,92.2777,92.1068,92.2544,30400.0
2015-01-22 14:30:00,118.73,119.08,118.68,118.93,77900.0,92.27,92.542,92.2311,92.4254,77900.0
2015-01-22 15:00:00,118.94,119.09,118.91,119.06,65100.0,92.4332,92.5497,92.4099,92.5264,65100.0
2015-01-22 15:30:00,119.05,119.12,118.77,118.98,115500.0,92.5187,92.5731,92.3011,92.4643,115500.0
2015-01-23 09:30:00,120.45,120.53,119.81,120.21,324800.0,93.6067,93.6688,93.1093,93.4201,324800.0
2015-01-23 10:00:00,120.2,121.0,120.19,121.0,250200.0,93.4124,94.0341,93.4046,94.0341,250200.0
2015-01-23 10:30:00,121.0,121.0,120.29,120.91,164900.0,94.0341,94.0341,93.4823,93.9641,164900.0
2015-01-23 11:00:00,120.95,121.2,120.38,120.98,106700.0,93.9952,94.1895,93.5523,94.0185,106700.0
2015-01-23 11:30:00,120.93,120.99,120.55,120.69,74300.0,93.9797,94.0263,93.6844,93.7932,74300.0
2015-01-23 12:00:00,120.71,120.82,120.29,120.31,54800.0,93.8087,93.8942,93.4823,93.4979,54800.0
2015-01-23 12:30:00,120.34,120.75,120.33,120.4,61500.0,93.5212,93.8398,93.5134,93.5678,61500.0
2015-01-23 13:00:00,120.4,120.58,120.16,120.16,59000.0,93.5678,93.7077,93.3813,93.3813,59000.0
2015-01-23 13:30:00,120.15,120.5,120.15,120.43,54700.0,93.3735,93.6455,93.3735,93.5911,54700.0
2015-01-23 14:00:00,120.42,120.46,120.05,120.19,50800.0,93.5833,93.6144,93.2958,93.4046,50800.0
2015-01-23 14:30:00,120.15,120.42,120.0,120.34,108000.0,93.3735,93.5833,93.2569,93.5212,108000.0
2015-01-23 15:00:00,120.36,120.4,119.84,120.02,142600.0,93.5367,93.5678,93.1326,93.2725,142600.0
2015-01-23 15:30:00,120.0,120.08,119.58,119.96,285100.0,93.2569,93.3191,92.9305,93.2259,285100.0
2015-01-26 09:30:00,121.56,121.64,120.47,120.5,415000.0,94.4693,94.5314,93.6222,93.6455,415000.0
2015-01-26 10:00:00,120.54,120.73,119.8,120.24,186000.0,93.6766,93.8243,93.1015,93.4435,186000.0
2015-01-26 10:30:00,120.22,120.88,119.94,120.11,276900.0,93.4279,93.9408,93.2103,93.3424,276900.0
2015-01-26 11:00:00,120.16,120.68,120.04,120.65,176100.0,93.3813,93.7854,93.288,93.7621,176100.0
2015-01-26 11:30:00,120.67,120.81,120.57,120.81,50500.0,93.7776,93.8864,93.6999,93.8864,50500.0
2015-01-26 12:00:00,120.84,120.9,120.67,120.67,79100.0,93.9097,93.9564,93.7776,93.7776,79100.0
2015-01-26 12:30:00,120.69,120.89,120.55,120.8,69400.0,93.7932,93.9486,93.6844,93.8787,69400.0
2015-01-26 13:00:00,120.77,120.82,120.62,120.72,66300.0,93.8553,93.8942,93.7388,93.8165,66300.0
2015-01-26 13:30:00,120.72,121.29,120.71,121.01,113800.0,93.8165,94.2594,93.8087,94.0419,113800.0
2015-01-26 14:00:00,121.02,121.03,120.62,120.8,185900.0,94.0496,94.0574,93.7388,93.8787,185900.0
2015-01-26 14:30:00,120.77,120.81,120.58,120.79,49200.0,93.8553,93.8864,93.7077,93.8709,49200.0
2015-01-26 15:00:00,120.79,120.91,120.67,120.89,173100.0,93.8709,93.9641,93.7776,93.9486,173100.0
2015-01-26 15:30:00,120.89,121.27,120.84,121.07,376300.0,93.9486,94.2439,93.9097,94.0885,376300.0
2015-01-27 09:30:00,120.16,120.74,119.97,120.59,121200.0,93.3813,93.832,93.2336,93.7155,121200.0
2015-01-27 10:00:00,120.6,121.08,120.33,120.36,56900.0,93.7232,94.0963,93.5134,93.5367,56900.0
2015-01-27 10:30:00,120.34,120.86,120.2,120.7,105900.0,93.5212,93.9253,93.4124,93.8009,105900.0
2015-01-27 11:00:00,120.66,120.66,120.34,120.57,142700.0,93.7699,93.7699,93.5212,93.6999,142700.0
2015-01-27 11:30:00,120.5,120.63,120.15,120.23,97500.0,93.6455,93.7465,93.3735,93.4357,97500.0
2015-01-27 12:00:00,120.23,120.78,120.2,120.78,27800.0,93.4357,93.8631,93.4124,93.8631,27800.0
2015-01-27 12:30:00,120.84,120.99,120.62,120.97,32200.0,93.9097,94.0263,93.7388,94.0108,32200.0
2015-01-27 13:00:00,121.0,121.47,121.0,121.28,59700.0,94.0341,94.3993,94.0341,94.2517,59700.0
2015-01-27 13:30:00,121.27,121.35,121.0,121.17,54500.0,94.2439,94.3061,94.0341,94.1662,54500.0
2015-01-27 14:00:00,121.19,121.42,121.08,121.22,52500.0,94.1817,94.3605,94.0963,94.205,52500.0
2015-01-27 14:30:00,121.2,121.37,121.06,121.1,46700.0,94.1895,94.3216,94.0807,94.1118,46700.0
2015-01-27 15:00:00,121.06,121.34,120.82,120.82,81700.0,94.0807,94.2983,93.8942,93.8942,81700.0
2015-01-27 15:30:00,120.8,121.13,120.67,120.84,228300.0,93.8787,94.1351,93.7776,93.9097,228300.0
2015-01-28 09:30:00,122.13,122.23,121.11,121.13,215800.0,94.9122,94.99,94.1196,94.1351,215800.0
2015-01-28 10:00:00,121.14,121.51,121.11,121.12,174100.0,94.1429,94.4304,94.1196,94.1273,174100.0
2015-01-28 10:30:00,121.13,121.33,120.97,121.26,192300.0,94.1351,94.2905,94.0108,94.2361,192300.0
2015-01-28 11:00:00,121.24,121.46,120.96,121.33,171700.0,94.2206,94.3916,94.003,94.2905,171700.0
2015-01-28 11:30:00,121.31,121.61,121.26,121.42,239200.0,94.275,94.5081,94.2361,94.3605,239200.0
2015-01-28 12:00:00,121.44,122.04,121.4,122.0,68500.0,94.376,94.8423,94.3449,94.8112,68500.0
2015-01-28 12:30:00,122.02,122.39,121.98,122.21,95500.0,94.8268,95.1143,94.7957,94.9744,95500.0
2015-01-28 13:00:00,122.14,122.14,121.77,121.77,89200.0,94.92,94.92,94.6325,94.6325,89200.0
2015-01-28 13:30:00,121.78,121.84,121.59,121.65,82000.0,94.6402,94.6869,94.4926,94.5392,82000.0
2015-01-28 14:00:00,121.62,121.93,121.16,121.2,89200.0,94.5159,94.7568,94.1584,94.1895,89200.0
2015-01-28 14:30:00,121.14,121.38,120.91,121.22,90900.0,94.1429,94.3294,93.9641,94.205,90900.0
2015-01-28 15:00:00,121.24,121.32,120.52,120.61,90300.0,94.2206,94.2828,93.6611,93.731,90300.0
2015-01-28 15:30:00,120.61,120.66,120.08,120.34,193600.0,93.731,93.7699,93.3191,93.5212,193600.0
2015-01-29 09:30:00,122.39,122.47,121.34,121.54,391200.0,95.1143,95.1765,94.2983,94.4537,391200.0
2015-01-29 10:00:00,121.59,122.09,121.34,121.89,161600.0,94.4926,94.8812,94.2983,94.7257,161600.0
2015-01-29 10:30:00,121.91,122.37,121.54,121.93,120300.0,94.7413,95.0988,94.4537,94.7568,120300.0
2015-01-29 11:00:00,121.91,122.56,121.8,122.48,176500.0,94.7413,95.2464,94.6558,95.1842,176500.0
2015-01-29 11:30:00,122.49,122.6,122.23,122.27,119400.0,95.192,95.2775,94.99,95.021,119400.0
2015-01-29 12:00:00,122.28,122.29,121.73,121.82,131300.0,95.0288,95.0366,94.6014,94.6713,131300.0
2015-01-29 12:30:00,121.82,122.09,121.56,122.09,81000.0,94.6713,94.8812,94.4693,94.8812,81000.0
2015-01-29 13:00:00,122.14,122.56,122.1,122.52,125000.0,94.92,95.2464,94.8889,95.2153,125000.0
2015-01-29 13:30:00,122.53,122.78,122.4,122.48,95600.0,95.2231,95.4174,95.1221,95.1842,95600.0
2015-01-29 14:00:00,122.52,122.95,122.46,122.91,125200.0,95.2153,95.5495,95.1687,95.5184,125200.0
2015-01-29 14:30:00,122.93,122.94,122.55,122.71,135800.0,95.534,95.5417,95.2386,95.363,135800.0
2015-01-29 15:00:00,122.71,123.43,122.69,123.25,177300.0,95.363,95.9225,95.3474,95.7826,177300.0
2015-01-29 15:30:00,123.25,123.47,123.15,123.43,251200.0,95.7826,95.9536,95.7049,95.9225,251200.0
2015-01-30 09:30:00,122.09,122.32,121.23,121.52,256800.0,94.8812,95.0599,94.2128,94.4382,256800.0
2015-01-30 10:00:00,121.42,121.65,120.81,120.88,75900.0,94.3605,94.5392,93.8864,93.9408,75900.0
2015-01-30 10:30:00,120.79,121.21,120.6,120.97,165100.0,93.8709,94.1973,93.7232,94.0108,165100.0
2015-01-30 11:00:00,120.98,121.97,120.94,121.85,193700.0,94.0185,94.7879,93.9875,94.6946,193700.0
2015-01-30 11:30:00,121.82,121.99,121.01,121.23,173500.0,94.6713,94.8034,94.0419,94.2128,173500.0
2015-01-30 12:00:00,121.23,121.71,121.22,121.49,90100.0,94.2128,94.5858,94.205,94.4149,90100.0
2015-01-30 12:30:00,121.45,121.7,121.22,121.45,159200.0,94.3838,94.5781,94.205,94.3838,159200.0
2015-01-30 13:00:00,121.44,121.76,121.42,121.72,136200.0,94.376,94.6247,94.3605,94.5936,136200.0
2015-01-30 13:30:00,121.74,121.98,121.57,121.72,117600.0,94.6092,94.7957,94.477,94.5936,117600.0
2015-01-30 14:00:00,121.72,122.11,121.69,122.07,78800.0,94.5936,94.8967,94.5703,94.8656,78800.0
2015-01-30 14:30:00,122.09,122.17,121.46,121.71,166700.0,94.8812,94.9433,94.3916,94.5858,166700.0
2015-01-30 15:00:00,121.7,122.22,121.64,122.16,227300.0,94.5781,94.9822,94.5314,94.9356,227300.0
2015-01-30 15:30:00,122.1,122.3,121.88,122.08,473700.0,94.8889,95.0444,94.718,94.8734,473700.0
2015-02-02 09:30:00,121.53,121.88,121.15,121.39,116700.0,94.446,94.718,94.1507,94.3372,116700.0
2015-02-02 10:00:00,121.33,121.63,120.97,121.31,163100.0,94.2905,94.5237,94.0108,94.275,163100.0
2015-02-02 10:30:00,121.27,121.96,121.07,121.79,44300.0,94.2439,94.7801,94.0885,94.648,44300.0
2015-02-02 11:00:00,121.8,122.26,121.8,122.26,63700.0,94.6558,95.0133,94.6558,95.0133,63700.0
2015-02-02 11:30:00,122.26,122.57,122.22,122.38,46500.0,95.0133,95.2542,94.9822,95.1065,46500.0
2015-02-02 12:00:00,122.39,122.45,122.12,122.2,38700.0,95.1143,95.1609,94.9045,94.9666,38700.0
2015-02-02 12:30:00,122.18,122.4,121.93,121.93,43700.0,94.9511,95.1221,94.7568,94.7568,43700.0
2015-02-02 13:00:00,121.97,122.54,121.83,122.42,55000.0,94.7879,95.2309,94.6791,95.1376,55000.0
2015-02-02 13:30:00,122.42,122.51,121.9,121.94,52600.0,95.1376,95.2076,94.7335,94.7646,52600.0
2015-02-02 14:00:00,121.93,122.24,121.93,122.23,50800.0,94.7568,94.9977,94.7568,94.99,50800.0
2015-02-02 14:30:00,122.22,122.44,122.01,122.31,74200.0,94.9822,95.1532,94.819,95.0521,74200.0
2015-02-02 15:00:00,122.29,122.68,122.23,122.68,49600.0,95.0366,95.3397,94.99,95.3397,49600.0
2015-02-02 15:30:00,122.69,123.31,122.67,123.29,272300.0,95.3474,95.8293,95.3319,95.8137,272300.0
2015-02-03 09:30:00,123.95,124.28,123.71,124.21,189000.0,96.3266,96.5831,96.1401,96.5287,189000.0
2015-02-03 10:00:00,124.24,124.84,123.74,124.84,127200.0,96.552,97.0183,96.1634,97.0183,127200.0
2015-02-03 10:30:00,124.84,124.94,124.47,124.75,212000.0,97.0183,97.096,96.7308,96.9484,212000.0
2015-02-03 11:00:00,124.74,124.98,124.61,124.8,113100.0,96.9406,97.1271,96.8396,96.9872,113100.0
2015-02-03 11:30:00,124.8,124.93,124.48,124.52,190000.0,96.9872,97.0882,96.7385,96.7696,190000.0
2015-02-03 12:00:00,124.52,124.63,124.35,124.6,96200.0,96.7696,96.8551,96.6375,96.8318,96200.0
2015-02-03 12:30:00,124.6,124.72,124.34,124.35,75800.0,96.8318,96.925,96.6297,96.6375,75800.0
2015-02-03 13:00:00,124.36,125.03,124.35,124.98,69800.0,96.6453,97.166,96.6375,97.1271,69800.0
2015-02-03 13:30:00,124.99,125.09,124.63,124.98,137100.0,97.1349,97.2126,96.8551,97.1271,137100.0
2015-02-03 14:00:00,124.93,125.09,124.76,124.76,74400.0,97.0882,97.2126,96.9561,96.9561,74400.0
2015-02-03 14:30:00,124.79,124.98,124.63,124.88,58200.0,96.9794,97.1271,96.8551,97.0494,58200.0
2015-02-03 15:00:00,124.89,125.0,124.84,124.99,109600.0,97.0572,97.1426,97.0183,97.1349,109600.0
2015-02-03 15:30:00,125.0,125.57,125.0,125.57,275900.0,97.1426,97.5856,97.1426,97.5856,275900.0
2015-02-04 09:30:00,123.51,123.65,122.94,123.31,119900.0,95.9847,96.0935,95.5417,95.8293,119900.0
2015-02-04 10:00:00,123.32,124.37,123.19,124.13,254200.0,95.837,96.653,95.736,96.4665,254200.0
2015-02-04 10:30:00,124.13,124.28,124.0,124.14,195100.0,96.4665,96.5831,96.3655,96.4743,195100.0
2015-02-04 11:00:00,124.14,124.65,123.96,124.65,115000.0,96.4743,96.8706,96.3344,96.8706,115000.0
2015-02-04 11:30:00,124.63,124.89,124.41,124.65,56700.0,96.8551,97.0572,96.6841,96.8706,56700.0
2015-02-04 12:00:00,124.62,124.76,124.16,124.16,36500.0,96.8473,96.9561,96.4898,96.4898,36500.0
2015-02-04 12:30:00,124.18,124.25,123.89,124.17,45600.0,96.5054,96.5598,96.28,96.4976,45600.0
2015-02-04 13:00:00,124.19,124.36,123.98,124.32,32300.0,96.5132,96.6453,96.35,96.6142,32300.0
2015-02-04 13:30:00,124.33,124.45,124.09,124.15,46400.0,96.622,96.7152,96.4354,96.4821,46400.0
2015-02-04 14:00:00,124.17,124.19,123.93,124.12,45900.0,96.4976,96.5132,96.3111,96.4588,45900.0
2015-02-04 14:30:00,124.14,124.19,123.91,124.01,61900.0,96.4743,96.5132,96.2956,96.3733,61900.0
2015-02-04 15:00:00,123.99,124.28,123.92,124.23,115500.0,96.3577,96.5831,96.3033,96.5442,115500.0
2015-02-04 15:30:00,124.28,124.33,123.35,123.61,342400.0,96.5831,96.622,95.8604,96.0624,342400.0
2015-02-05 09:30:00,124.35,124.36,123.39,123.39,72000.0,96.6375,96.6453,95.8914,95.8914,72000.0
2015-02-05 10:00:00,123.39,123.9,123.39,123.83,58200.0,95.8914,96.2878,95.8914,96.2334,58200.0
2015-02-05 10:30:00,123.82,124.38,123.76,123.97,89900.0,96.2256,96.6608,96.179,96.3422,89900.0
2015-02-05 11:00:00,123.97,124.33,123.94,124.27,47000.0,96.3422,96.622,96.3189,96.5753,47000.0
2015-02-05 11:30:00,124.23,124.49,124.01,124.03,173300.0,96.5442,96.7463,96.3733,96.3888,173300.0
2015-02-05 12:00:00,124.04,124.2,123.67,123.79,50200.0,96.3966,96.5209,96.109,96.2023,50200.0
2015-02-05 12:30:00,123.76,123.88,123.7,123.76,62700.0,96.179,96.2722,96.1324,96.179,62700.0
2015-02-05 13:00:00,123.78,124.15,123.76,123.9,94600.0,96.1945,96.4821,96.179,96.2878,94600.0
2015-02-05 13:30:00,123.9,124.12,123.76,123.83,76500.0,96.2878,96.4588,96.179,96.2334,76500.0
2015-02-05 14:00:00,123.85,124.06,123.79,123.86,135500.0,96.2489,96.4121,96.2023,96.2567,135500.0
2015-02-05 14:30:00,123.85,123.93,123.77,123.89,46000.0,96.2489,96.3111,96.1868,96.28,46000.0
2015-02-05 15:00:00,123.87,124.05,123.72,124.05,288500.0,96.2645,96.4044,96.1479,96.4044,288500.0
2015-02-05 15:30:00,124.07,124.2,123.96,124.14,181800.0,96.4199,96.5209,96.3344,96.4743,181800.0
2015-02-06 09:30:00,121.78,121.85,120.93,121.05,191700.0,94.6402,94.6946,93.9797,94.0729,191700.0
2015-02-06 10:00:00,121.01,121.54,120.94,121.49,121200.0,94.0419,94.4537,93.9875,94.4149,121200.0
2015-02-06 10:30:00,121.48,121.84,121.44,121.79,104600.0,94.4071,94.6869,94.376,94.648,104600.0
2015-02-06 11:00:00,121.8,122.0,121.65,122.0,75200.0,94.6558,94.8112,94.5392,94.8112,75200.0
2015-02-06 11:30:00,122.0,122.05,121.74,121.79,65800.0,94.8112,94.8501,94.6092,94.648,65800.0
2015-02-06 12:00:00,121.75,121.79,121.56,121.58,36800.0,94.6169,94.648,94.4693,94.4848,36800.0
2015-02-06 12:30:00,121.6,121.6,121.03,121.21,87400.0,94.5004,94.5004,94.0574,94.1973,87400.0
2015-02-06 13:00:00,121.21,121.3,120.97,121.01,68200.0,94.1973,94.2672,94.0108,94.0419,68200.0
2015-02-06 13:30:00,121.01,121.59,120.97,121.58,140700.0,94.0419,94.4926,94.0108,94.4848,140700.0
2015-02-06 14:00:00,121.58,121.76,121.4,121.73,106400.0,94.4848,94.6247,94.3449,94.6014,106400.0
2015-02-06 14:30:00,121.76,121.97,121.75,121.77,172400.0,94.6247,94.7879,94.6169,94.6325,172400.0
2015-02-06 15:00:00,121.74,121.74,121.26,121.28,121300.0,94.6092,94.6092,94.2361,94.2517,121300.0
2015-02-06 15:30:00,121.29,121.46,121.12,121.27,200800.0,94.2594,94.3916,94.1273,94.2439,200800.0
2015-02-09 09:30:00,118.55,119.91,118.54,119.74,270000.0,92.1301,93.187,92.1223,93.0549,270000.0
2015-02-09 10:00:00,119.79,120.04,119.34,119.54,101500.0,93.0937,93.288,92.744,92.8995,101500.0
2015-02-09 10:30:00,119.53,119.77,119.19,119.3,65800.0,92.8917,93.0782,92.6275,92.7129,65800.0
2015-02-09 11:00:00,119.29,120.65,119.29,120.6,111300.0,92.7052,93.7621,92.7052,93.7232,111300.0
2015-02-09 11:30:00,120.63,120.63,120.3,120.36,75900.0,93.7465,93.7465,93.4901,93.5367,75900.0
2015-02-09 12:00:00,120.34,120.89,120.28,120.89,85400.0,93.5212,93.9486,93.4745,93.9486,85400.0
2015-02-09 12:30:00,120.88,120.94,120.54,120.74,118800.0,93.9408,93.9875,93.6766,93.832,118800.0
2015-02-09 13:00:00,120.73,120.78,120.53,120.59,62300.0,93.8243,93.8631,93.6688,93.7155,62300.0
2015-02-09 13:30:00,120.58,120.72,120.51,120.55,78700.0,93.7077,93.8165,93.6533,93.6844,78700.0
2015-02-09 14:00:00,120.57,120.73,120.41,120.64,59100.0,93.6999,93.8243,93.5756,93.7543,59100.0
2015-02-09 14:30:00,120.64,120.8,120.4,120.52,109900.0,93.7543,93.8787,93.5678,93.6611,109900.0
2015-02-09 15:00:00,120.49,120.56,120.21,120.34,147500.0,93.6377,93.6921,93.4201,93.5212,147500.0
2015-02-09 15:30:00,120.34,120.52,120.24,120.42,253000.0,93.5212,93.6611,93.4435,93.5833,253000.0
2015-02-10 09:30:00,121.51,122.16,121.41,121.71,74300.0,94.4304,94.9356,94.3527,94.5858,74300.0
2015-02-10 10:00:00,121.72,121.87,121.12,121.18,81700.0,94.5936,94.7102,94.1273,94.174,81700.0
2015-02-10 10:30:00,121.16,121.44,120.51,120.76,166100.0,94.1584,94.376,93.6533,93.8476,166100.0
2015-02-10 11:00:00,120.69,121.38,120.56,121.34,61900.0,93.7932,94.3294,93.6921,94.2983,61900.0
2015-02-10 11:30:00,121.3,121.45,120.76,121.37,148900.0,94.2672,94.3838,93.8476,94.3216,148900.0
2015-02-10 12:00:00,121.37,121.71,121.09,121.48,40500.0,94.3216,94.5858,94.104,94.4071,40500.0
2015-02-10 12:30:00,121.49,121.57,121.15,121.41,50600.0,94.4149,94.477,94.1507,94.3527,50600.0
2015-02-10 13:00:00,121.41,121.51,121.22,121.31,45700.0,94.3527,94.4304,94.205,94.275,45700.0
2015-02-10 13:30:00,121.32,121.49,121.18,121.45,53500.0,94.2828,94.4149,94.174,94.3838,53500.0
2015-02-10 14:00:00,121.4,121.88,121.4,121.87,59100.0,94.3449,94.718,94.3449,94.7102,59100.0
2015-02-10 14:30:00,121.85,122.02,121.6,121.98,95900.0,94.6946,94.8268,94.5004,94.7957,95900.0
2015-02-10 15:00:00,122.0,122.09,121.92,122.05,72600.0,94.8112,94.8812,94.749,94.8501,72600.0
2015-02-10 15:30:00,122.06,122.15,121.91,121.96,216300.0,94.8578,94.9278,94.7413,94.7801,216300.0
2015-02-11 09:30:00,121.45,121.82,121.43,121.6,103600.0,94.3838,94.6713,94.3682,94.5004,103600.0
2015-02-11 10:00:00,121.6,121.87,121.47,121.73,33500.0,94.5004,94.7102,94.3993,94.6014,33500.0
2015-02-11 10:30:00,121.68,121.88,121.59,121.75,45500.0,94.5625,94.718,94.4926,94.6169,45500.0
2015-02-11 11:00:00,121.76,121.84,121.45,121.47,36600.0,94.6247,94.6869,94.3838,94.3993,36600.0
2015-02-11 11:30:00,121.48,121.65,121.39,121.55,28300.0,94.4071,94.5392,94.3372,94.4615,28300.0
2015-02-11 12:00:00,121.52,121.57,121.38,121.38,12700.0,94.4382,94.477,94.3294,94.3294,12700.0
2015-02-11 12:30:00,121.36,121.36,121.09,121.2,23400.0,94.3138,94.3138,94.104,94.1895,23400.0
2015-02-11 13:00:00,121.18,121.26,120.86,121.18,46700.0,94.174,94.2361,93.9253,94.174,46700.0
2015-02-11 13:30:00,121.16,121.26,120.99,121.18,91600.0,94.1584,94.2361,94.0263,94.174,91600.0
2015-02-11 14:00:00,121.17,121.46,120.87,120.97,200800.0,94.1662,94.3916,93.9331,94.0108,200800.0
2015-02-11 14:30:00,120.95,121.26,120.88,121.03,96200.0,93.9952,94.2361,93.9408,94.0574,96200.0
2015-02-11 15:00:00,121.05,121.6,121.0,121.46,87000.0,94.0729,94.5004,94.0341,94.3916,87000.0
2015-02-11 15:30:00,121.47,121.54,121.16,121.24,112600.0,94.3993,94.4537,94.1584,94.2206,112600.0
2015-02-12 09:30:00,122.46,122.95,122.12,122.7,117900.0,95.1687,95.5495,94.9045,95.3552,117900.0
2015-02-12 10:00:00,122.79,122.93,122.51,122.6,51700.0,95.4252,95.534,95.2076,95.2775,51700.0
2015-02-12 10:30:00,122.55,122.99,122.55,122.8,34100.0,95.2386,95.5806,95.2386,95.4329,34100.0
2015-02-12 11:00:00,122.74,122.88,122.48,122.68,36300.0,95.3863,95.4951,95.1842,95.3397,36300.0
2015-02-12 11:30:00,122.66,122.83,122.58,122.63,59500.0,95.3241,95.4562,95.262,95.3008,59500.0
2015-02-12 12:00:00,122.66,122.71,122.44,122.48,42100.0,95.3241,95.363,95.1532,95.1842,42100.0
2015-02-12 12:30:00,122.47,122.55,122.25,122.27,33100.0,95.1765,95.2386,95.0055,95.021,33100.0
2015-02-12 13:00:00,122.3,122.5,122.23,122.41,53600.0,95.0444,95.1998,94.99,95.1298,53600.0
2015-02-12 13:30:00,122.45,122.48,122.23,122.27,106400.0,95.1609,95.1842,94.99,95.021,106400.0
2015-02-12 14:00:00,122.27,122.46,122.25,122.27,51800.0,95.021,95.1687,95.0055,95.021,51800.0
2015-02-12 14:30:00,122.25,122.41,122.16,122.33,145600.0,95.0055,95.1298,94.9356,95.0677,145600.0
2015-02-12 15:00:00,122.33,122.66,122.33,122.51,175900.0,95.0677,95.3241,95.0677,95.2076,175900.0
2015-02-12 15:30:00,122.5,122.59,122.34,122.53,267100.0,95.1998,95.2697,95.0754,95.2231,267100.0
2015-02-13 09:30:00,121.83,121.95,121.29,121.38,108700.0,94.6791,94.7724,94.2594,94.3294,108700.0
2015-02-13 10:00:00,121.48,121.57,120.78,120.81,88500.0,94.4071,94.477,93.8631,93.8864,88500.0
2015-02-13 10:30:00,120.82,121.06,120.52,120.86,143700.0,93.8942,94.0807,93.6611,93.9253,143700.0
2015-02-13 11:00:00,120.86,121.28,120.86,121.17,109800.0,93.9253,94.2517,93.9253,94.1662,109800.0
2015-02-13 11:30:00,121.15,121.42,121.13,121.4,66400.0,94.1507,94.3605,94.1351,94.3449,66400.0
2015-02-13 12:00:00,121.4,121.42,121.08,121.11,49900.0,94.3449,94.3605,94.0963,94.1196,49900.0
2015-02-13 12:30:00,121.13,121.2,121.06,121.2,27300.0,94.1351,94.1895,94.0807,94.1895,27300.0
2015-02-13 13:00:00,121.22,121.44,121.19,121.31,30000.0,94.205,94.376,94.1817,94.275,30000.0
2015-02-13 13:30:00,121.32,121.4,121.14,121.31,34000.0,94.2828,94.3449,94.1429,94.275,34000.0
2015-02-13 14:00:00,121.3,121.65,121.3,121.65,36600.0,94.2672,94.5392,94.2672,94.5392,36600.0
2015-02-13 14:30:00,121.6,121.6,121.43,121.53,30500.0,94.5004,94.5004,94.3682,94.446,30500.0
2015-02-13 15:00:00,121.53,121.76,121.49,121.67,46800.0,94.446,94.6247,94.4149,94.5548,46800.0
2015-02-13 15:30:00,121.69,121.75,121.59,121.75,80000.0,94.5703,94.6169,94.4926,94.6169,80000.0
2015-02-17 09:30:00,122.31,122.43,121.58,122.21,81900.0,95.0521,95.1454,94.4848,94.9744,81900.0
2015-02-17 10:00:00,122.23,122.55,122.16,122.36,32400.0,94.99,95.2386,94.9356,95.091,32400.0
2015-02-17 10:30:00,122.33,122.48,122.24,122.42,28800.0,95.0677,95.1842,94.9977,95.1376,28800.0
2015-02-17 11:00:00,122.43,122.95,122.35,122.9,26200.0,95.1454,95.5495,95.0832,95.5106,26200.0
2015-02-17 11:30:00,122.89,122.9,122.43,122.45,42300.0,95.5029,95.5106,95.1454,95.1609,42300.0
2015-02-17 12:00:00,122.46,122.68,122.39,122.53,38900.0,95.1687,95.3397,95.1143,95.2231,38900.0
2015-02-17 12:30:00,122.53,122.95,122.53,122.69,66800.0,95.2231,95.5495,95.2231,95.3474,66800.0
2015-02-17 13:00:00,122.71,122.88,122.65,122.73,64700.0,95.363,95.4951,95.3164,95.3785,64700.0
2015-02-17 13:30:00,122.74,122.76,122.35,122.38,91900.0,95.3863,95.4018,95.0832,95.1065,91900.0
2015-02-17 14:00:00,122.38,122.49,122.22,122.37,92300.0,95.1065,95.192,94.9822,95.0988,92300.0
2015-02-17 14:30:00,122.38,122.53,122.24,122.38,123000.0,95.1065,95.2231,94.9977,95.1065,123000.0
2015-02-17 15:00:00,122.39,122.48,122.2,122.3,137000.0,95.1143,95.1842,94.9666,95.0444,137000.0
2015-02-17 15:30:00,122.3,122.32,121.69,122.0,344900.0,95.0444,95.0599,94.5703,94.8112,344900.0
2015-02-18 09:30:00,121.16,121.35,120.76,120.95,69200.0,94.1584,94.3061,93.8476,93.9952,69200.0
2015-02-18 10:00:00,120.93,121.2,120.75,121.17,82200.0,93.9797,94.1895,93.8398,94.1662,82200.0
2015-02-18 10:30:00,121.07,121.26,120.92,120.94,79900.0,94.0885,94.2361,93.9719,93.9875,79900.0
2015-02-18 11:00:00,120.94,121.31,120.88,121.22,81100.0,93.9875,94.275,93.9408,94.205,81100.0
2015-02-18 11:30:00,121.24,121.48,121.19,121.34,40800.0,94.2206,94.4071,94.1817,94.2983,40800.0
2015-02-18 12:00:00,121.34,121.55,121.34,121.54,36000.0,94.2983,94.4615,94.2983,94.4537,36000.0
2015-02-18 12:30:00,121.51,121.54,121.21,121.27,24000.0,94.4304,94.4537,94.1973,94.2439,24000.0
2015-02-18 13:00:00,121.27,121.34,121.16,121.21,28200.0,94.2439,94.2983,94.1584,94.1973,28200.0
2015-02-18 13:30:00,121.22,121.24,121.07,121.1,49400.0,94.205,94.2206,94.0885,94.1118,49400.0
2015-02-18 14:00:00,121.09,121.91,121.09,121.7,84300.0,94.104,94.7413,94.104,94.5781,84300.0
2015-02-18 14:30:00,121.7,121.81,121.62,121.62,28700.0,94.5781,94.6636,94.5159,94.5159,28700.0
2015-02-18 15:00:00,121.63,121.84,121.61,121.8,57900.0,94.5237,94.6869,94.5081,94.6558,57900.0
2015-02-18 15:30:00,121.78,121.93,121.7,121.85,101200.0,94.6402,94.7568,94.5781,94.6946,101200.0
2015-02-19 09:30:00,123.1,123.25,122.81,123.01,73500.0,95.6661,95.7826,95.4407,95.5961,73500.0
2015-02-19 10:00:00,122.98,123.41,122.91,123.36,46100.0,95.5728,95.907,95.5184,95.8681,46100.0
2015-02-19 10:30:00,123.36,123.81,123.36,123.77,42200.0,95.8681,96.2178,95.8681,96.1868,42200.0
2015-02-19 11:00:00,123.78,123.82,123.22,123.37,56400.0,96.1945,96.2256,95.7593,95.8759,56400.0
2015-02-19 11:30:00,123.38,123.5,123.14,123.3,49400.0,95.8837,95.9769,95.6972,95.8215,49400.0
2015-02-19 12:00:00,123.31,123.37,123.01,123.01,49500.0,95.8293,95.8759,95.5961,95.5961,49500.0
2015-02-19 12:30:00,123.02,123.03,122.66,122.75,50300.0,95.6039,95.6117,95.3241,95.3941,50300.0
2015-02-19 13:00:00,122.75,122.79,122.57,122.59,32100.0,95.3941,95.4252,95.2542,95.2697,32100.0
2015-02-19 13:30:00,122.61,122.82,122.54,122.75,36000.0,95.2853,95.4485,95.2309,95.3941,36000.0
2015-02-19 14:00:00,122.74,122.86,122.66,122.68,35500.0,95.3863,95.4796,95.3241,95.3397,35500.0
2015-02-19 14:30:00,122.68,122.81,122.63,122.78,42700.0,95.3397,95.4407,95.3008,95.4174,42700.0
2015-02-19 15:00:00,122.78,122.89,122.74,122.8,77400.0,95.4174,95.5029,95.3863,95.4329,77400.0
2015-02-19 15:30:00,122.81,122.9,122.63,122.71,167500.0,95.4407,95.5106,95.3008,95.363,167500.0
2015-02-20 09:30:00,121.36,121.8,121.16,121.53,161400.0,94.3138,94.6558,94.1584,94.446,161400.0
2015-02-20 10:00:00,121.51,121.95,121.36,121.62,138200.0,94.4304,94.7724,94.3138,94.5159,138200.0
2015-02-20 10:30:00,121.6,122.42,121.51,122.3,130400.0,94.5004,95.1376,94.4304,95.0444,130400.0
2015-02-20 11:00:00,122.28,122.55,122.05,122.41,46700.0,95.0288,95.2386,94.8501,95.1298,46700.0
2015-02-20 11:30:00,122.39,122.56,122.24,122.33,36500.0,95.1143,95.2464,94.9977,95.0677,36500.0
2015-02-20 12:00:00,122.35,122.36,122.2,122.28,17200.0,95.0832,95.091,94.9666,95.0288,17200.0
2015-02-20 12:30:00,122.23,122.95,122.19,122.79,83000.0,94.99,95.5495,94.9589,95.4252,83000.0
2015-02-20 13:00:00,122.83,123.19,122.76,123.03,56200.0,95.4562,95.736,95.4018,95.6117,56200.0
2015-02-20 13:30:00,123.03,123.33,123.0,123.26,40200.0,95.6117,95.8448,95.5884,95.7904,40200.0
2015-02-20 14:00:00,123.23,123.32,123.07,123.31,52200.0,95.7671,95.837,95.6428,95.8293,52200.0
2015-02-20 14:30:00,123.32,123.52,123.28,123.52,69500.0,95.837,95.9925,95.806,95.9925,69500.0
2015-02-20 15:00:00,123.53,123.89,123.53,123.73,102500.0,96.0002,96.28,96.0002,96.1557,102500.0
2015-02-20 15:30:00,123.74,123.77,123.41,123.6,98900.0,96.1634,96.1868,95.907,96.0546,98900.0
2015-02-23 09:30:00,124.26,125.03,124.23,124.86,156200.0,96.5676,97.166,96.5442,97.0338,156200.0
2015-02-23 10:00:00,124.87,125.05,124.66,124.87,124100.0,97.0416,97.1815,96.8784,97.0416,124100.0
2015-02-23 10:30:00,124.87,124.97,124.67,124.87,149500.0,97.0416,97.1193,96.8862,97.0416,149500.0
2015-02-23 11:00:00,124.82,124.97,124.64,124.81,131800.0,97.0028,97.1193,96.8629,96.995,131800.0
2015-02-23 11:30:00,124.81,125.0,124.8,124.98,52700.0,96.995,97.1426,96.9872,97.1271,52700.0
2015-02-23 12:00:00,125.0,125.04,124.84,125.03,63200.0,97.1426,97.1737,97.0183,97.166,63200.0
2015-02-23 12:30:00,125.08,125.28,124.87,124.96,95600.0,97.2048,97.3602,97.0416,97.1116,95600.0
2015-02-23 13:00:00,124.95,125.33,124.95,125.22,56600.0,97.1038,97.3991,97.1038,97.3136,56600.0
2015-02-23 13:30:00,125.22,125.54,125.21,125.48,62000.0,97.3136,97.5623,97.3058,97.5157,62000.0
2015-02-23 14:00:00,125.52,125.62,125.27,125.31,141700.0,97.5468,97.6245,97.3525,97.3836,141700.0
2015-02-23 14:30:00,125.33,125.42,125.13,125.3,69300.0,97.3991,97.469,97.2437,97.3758,69300.0
2015-02-23 15:00:00,125.27,125.32,125.02,125.21,95400.0,97.3525,97.3913,97.1582,97.3058,95400.0
2015-02-23 15:30:00,125.22,125.33,125.14,125.28,202500.0,97.3136,97.3991,97.2514,97.3602,202500.0
2015-02-24 09:30:00,126.42,126.43,125.6,125.6,197500.0,98.2462,98.254,97.6089,97.6089,197500.0
2015-02-24 10:00:00,125.58,125.82,125.26,125.59,133100.0,97.5934,97.7799,97.3447,97.6012,133100.0
2015-02-24 10:30:00,125.64,125.98,125.58,125.85,188500.0,97.64,97.9042,97.5934,97.8032,188500.0
2015-02-24 11:00:00,125.83,126.16,125.69,125.75,134200.0,97.7877,98.0441,97.6789,97.7255,134200.0
2015-02-24 11:30:00,125.76,125.78,125.1,125.25,103800.0,97.7333,97.7488,97.2204,97.3369,103800.0
2015-02-24 12:00:00,125.25,125.33,125.14,125.15,68800.0,97.3369,97.3991,97.2514,97.2592,68800.0
2015-02-24 12:30:00,125.17,125.32,125.03,125.19,81200.0,97.2748,97.3913,97.166,97.2903,81200.0
2015-02-24 13:00:00,125.2,125.29,125.08,125.17,95400.0,97.2981,97.368,97.2048,97.2748,95400.0
2015-02-24 13:30:00,125.19,125.52,125.14,125.48,73400.0,97.2903,97.5468,97.2514,97.5157,73400.0
2015-02-24 14:00:00,125.49,125.72,125.41,125.45,70000.0,97.5234,97.7022,97.4613,97.4924,70000.0
2015-02-24 14:30:00,125.46,125.53,125.35,125.43,68400.0,97.5001,97.5545,97.4146,97.4768,68400.0
2015-02-24 15:00:00,125.43,125.81,125.41,125.72,80500.0,97.4768,97.7721,97.4613,97.7022,80500.0
2015-02-24 15:30:00,125.72,125.83,125.44,125.54,95600.0,97.7022,97.7877,97.4846,97.5623,95600.0
2015-02-25 09:30:00,125.86,125.86,124.78,124.88,199800.0,97.811,97.811,96.9717,97.0494,199800.0
2015-02-25 10:00:00,124.89,124.97,124.27,124.3,80200.0,97.0572,97.1193,96.5753,96.5986,80200.0
2015-02-25 10:30:00,124.33,124.57,124.21,124.53,62600.0,96.622,96.8085,96.5287,96.7774,62600.0
2015-02-25 11:00:00,124.51,125.17,124.48,125.0,120700.0,96.7618,97.2748,96.7385,97.1426,120700.0
2015-02-25 11:30:00,125.0,125.09,124.71,124.78,68200.0,97.1426,97.2126,96.9173,96.9717,68200.0
2015-02-25 12:00:00,124.76,124.76,124.53,124.63,36300.0,96.9561,96.9561,96.7774,96.8551,36300.0
2015-02-25 12:30:00,124.63,124.97,124.57,124.93,31400.0,96.8551,97.1193,96.8085,97.0882,31400.0
2015-02-25 13:00:00,124.93,125.01,124.45,124.47,96400.0,97.0882,97.1504,96.7152,96.7308,96400.0
2015-02-25 13:30:00,124.49,124.65,124.32,124.32,69800.0,96.7463,96.8706,96.6142,96.6142,69800.0
2015-02-25 14:00:00,124.32,124.41,124.04,124.04,79800.0,96.6142,96.6841,96.3966,96.3966,79800.0
2015-02-25 14:30:00,124.04,124.13,123.59,124.11,76800.0,96.3966,96.4665,96.0469,96.451,76800.0
2015-02-25 15:00:00,124.14,124.42,123.94,124.29,95700.0,96.4743,96.6919,96.3189,96.5909,95700.0
2015-02-25 15:30:00,124.27,124.66,124.21,124.49,216400.0,96.5753,96.8784,96.5287,96.7463,216400.0
2015-02-26 09:30:00,126.4,128.35,126.19,127.7,265700.0,98.2306,99.7461,98.0674,99.2409,265700.0
2015-02-26 10:00:00,127.7,127.77,126.99,127.16,104200.0,99.2409,99.2953,98.6892,98.8213,104200.0
2015-02-26 10:30:00,127.13,127.86,127.11,127.58,95100.0,98.798,99.3653,98.7824,99.1477,95100.0
2015-02-26 11:00:00,127.62,127.76,127.25,127.34,40900.0,99.1788,99.2876,98.8912,98.9612,40900.0
2015-02-26 11:30:00,127.38,127.44,127.06,127.09,30900.0,98.9922,99.0389,98.7436,98.7669,30900.0
2015-02-26 12:00:00,127.12,127.13,126.92,126.92,60500.0,98.7902,98.798,98.6348,98.6348,60500.0
2015-02-26 12:30:00,126.95,127.2,126.91,127.11,62800.0,98.6581,98.8524,98.627,98.7824,62800.0
2015-02-26 13:00:00,127.11,127.18,126.92,127.15,55400.0,98.7824,98.8368,98.6348,98.8135,55400.0
2015-02-26 13:30:00,127.16,127.42,127.16,127.39,37300.0,98.8213,99.0233,98.8213,99.0,37300.0
2015-02-26 14:00:00,127.36,127.64,126.98,127.64,99600.0,98.9767,99.1943,98.6814,99.1943,99600.0
2015-02-26 14:30:00,127.68,127.71,127.52,127.63,112000.0,99.2254,99.2487,99.101,99.1865,112000.0
2015-02-26 15:00:00,127.65,127.67,127.36,127.61,108300.0,99.2021,99.2176,98.9767,99.171,108300.0
2015-02-26 15:30:00,127.61,127.71,127.46,127.49,273900.0,99.171,99.2487,99.0544,99.0777,273900.0
2015-02-27 09:30:00,126.42,126.61,125.98,126.5,314900.0,98.2462,98.3938,97.9042,98.3084,314900.0
2015-02-27 10:00:00,126.56,126.9,126.52,126.77,145000.0,98.355,98.6192,98.3239,98.5182,145000.0
2015-02-27 10:30:00,126.81,127.36,126.81,127.28,154400.0,98.5493,98.9767,98.5493,98.9145,154400.0
2015-02-27 11:00:00,127.27,127.45,127.06,127.15,219400.0,98.9068,99.0466,98.7436,98.8135,219400.0
2015-02-27 11:30:00,127.22,127.73,127.21,127.58,97500.0,98.8679,99.2642,98.8601,99.1477,97500.0
2015-02-27 12:00:00,127.58,128.06,127.57,127.91,135700.0,99.1477,99.5207,99.1399,99.4041,135700.0
2015-02-27 12:30:00,127.92,127.99,127.54,127.56,38500.0,99.4119,99.4663,99.1166,99.1321,38500.0
2015-02-27 13:00:00,127.57,127.63,127.48,127.55,44600.0,99.1399,99.1865,99.07,99.1244,44600.0
2015-02-27 13:30:00,127.52,127.53,127.34,127.46,60200.0,99.101,99.1088,98.9612,99.0544,60200.0
2015-02-27 14:00:00,127.46,127.47,127.04,127.19,88100.0,99.0544,99.0622,98.728,98.8446,88100.0
2015-02-27 14:30:00,127.19,127.21,126.79,126.79,59000.0,98.8446,98.8601,98.5337,98.5337,59000.0
2015-02-27 15:00:00,126.81,126.89,126.65,126.87,97500.0,98.5493,98.6114,98.4249,98.5959,97500.0
2015-02-27 15:30:00,126.88,126.92,126.49,126.66,129700.0,98.6037,98.6348,98.3006,98.4327,129700.0
2015-03-02 09:30:00,127.51,127.84,127.24,127.78,120200.0,99.0933,99.3497,98.8834,99.3031,120200.0
2015-03-02 10:00:00,127.71,127.78,127.24,127.33,75000.0,99.2487,99.3031,98.8834,98.9534,75000.0
2015-03-02 10:30:00,127.33,127.35,126.77,126.85,74800.0,98.9534,98.9689,98.5182,98.5804,74800.0
2015-03-02 11:00:00,126.86,127.09,126.81,127.01,55400.0,98.5881,98.7669,98.5493,98.7047,55400.0
2015-03-02 11:30:00,127.02,127.24,126.97,127.05,79100.0,98.7125,98.8834,98.6736,98.7358,79100.0
2015-03-02 12:00:00,127.05,127.11,126.74,126.74,47900.0,98.7358,98.7824,98.4949,98.4949,47900.0
2015-03-02 12:30:00,126.74,126.88,126.63,126.63,77500.0,98.4949,98.6037,98.4094,98.4094,77500.0
2015-03-02 13:00:00,126.62,126.78,126.46,126.77,83500.0,98.4016,98.526,98.2773,98.5182,83500.0
2015-03-02 13:30:00,126.79,126.82,126.66,126.7,34900.0,98.5337,98.557,98.4327,98.4638,34900.0
2015-03-02 14:00:00,126.71,126.86,126.64,126.67,76900.0,98.4716,98.5881,98.4172,98.4405,76900.0
2015-03-02 14:30:00,126.67,126.83,126.56,126.8,90000.0,98.4405,98.5648,98.355,98.5415,90000.0
2015-03-02 15:00:00,126.81,126.86,126.59,126.6,167800.0,98.5493,98.5881,98.3783,98.3861,167800.0
2015-03-02 15:30:00,126.61,127.01,126.6,126.73,225700.0,98.3938,98.7047,98.3861,98.4871,225700.0
2015-03-03 09:30:00,127.07,127.4,126.92,127.13,277800.0,98.7513,99.0078,98.6348,98.798,277800.0
2015-03-03 10:00:00,127.12,127.5,126.89,126.9,64100.0,98.7902,99.0855,98.6114,98.6192,64100.0
2015-03-03 10:30:00,126.91,126.91,126.33,126.33,67700.0,98.627,98.627,98.1762,98.1762,67700.0
2015-03-03 11:00:00,126.31,126.54,126.16,126.42,106500.0,98.1607,98.3394,98.0441,98.2462,106500.0
2015-03-03 11:30:00,126.38,126.39,126.12,126.18,60600.0,98.2151,98.2229,98.013,98.0597,60600.0
2015-03-03 12:00:00,126.16,126.16,125.88,125.99,55400.0,98.0441,98.0441,97.8265,97.912,55400.0
2015-03-03 12:30:00,126.0,126.33,125.97,126.28,37500.0,97.9198,98.1762,97.8965,98.1374,37500.0
2015-03-03 13:00:00,126.27,126.35,126.23,126.3,27700.0,98.1296,98.1918,98.0985,98.1529,27700.0
2015-03-03 13:30:00,126.31,126.53,126.08,126.12,84700.0,98.1607,98.3317,97.982,98.013,84700.0
2015-03-03 14:00:00,126.14,126.41,126.12,126.35,72100.0,98.0286,98.2384,98.013,98.1918,72100.0
2015-03-03 14:30:00,126.36,126.47,126.18,126.38,71300.0,98.1996,98.285,98.0597,98.2151,71300.0
2015-03-03 15:00:00,126.39,126.45,126.3,126.44,68800.0,98.2229,98.2695,98.1529,98.2617,68800.0
2015-03-03 15:30:00,126.46,126.61,126.21,126.29,156200.0,98.2773,98.3938,98.083,98.1452,156200.0
2015-03-04 09:30:00,126.46,126.56,125.9,126.11,139500.0,98.2773,98.355,97.8421,98.0053,139500.0
2015-03-04 10:00:00,126.07,126.26,125.68,125.88,143700.0,97.9742,98.1218,97.6711,97.8265,143700.0
2015-03-04 10:30:00,125.87,126.64,125.82,126.53,69800.0,97.8188,98.4172,97.7799,98.3317,69800.0
2015-03-04 11:00:00,126.55,126.58,126.21,126.32,70800.0,98.3472,98.3705,98.083,98.1685,70800.0
2015-03-04 11:30:00,126.3,126.61,126.23,126.33,46500.0,98.1529,98.3938,98.0985,98.1762,46500.0
2015-03-04 12:00:00,126.3,126.68,126.29,126.5,36400.0,98.1529,98.4482,98.1452,98.3084,36400.0
2015-03-04 12:30:00,126.5,126.53,126.23,126.31,80800.0,98.3084,98.3317,98.0985,98.1607,80800.0
2015-03-04 13:00:00,126.32,126.46,126.22,126.3,62400.0,98.1685,98.2773,98.0908,98.1529,62400.0
2015-03-04 13:30:00,126.34,126.44,126.15,126.17,70100.0,98.184,98.2617,98.0364,98.0519,70100.0
2015-03-04 14:00:00,126.14,126.37,126.1,126.17,105700.0,98.0286,98.2073,97.9975,98.0519,105700.0
2015-03-04 14:30:00,126.16,126.24,126.0,126.17,143100.0,98.0441,98.1063,97.9198,98.0519,143100.0
2015-03-04 15:00:00,126.14,126.23,125.93,126.16,194500.0,98.0286,98.0985,97.8654,98.0441,194500.0
2015-03-04 15:30:00,126.15,126.43,126.15,126.26,204200.0,98.0364,98.254,98.0364,98.1218,204200.0
2015-03-05 09:30:00,127.55,127.56,127.05,127.41,85500.0,99.1244,99.1321,98.7358,99.0156,85500.0
2015-03-05 10:00:00,127.42,127.86,127.42,127.83,55200.0,99.0233,99.3653,99.0233,99.342,55200.0
2015-03-05 10:30:00,127.83,127.89,127.38,127.54,69100.0,99.342,99.3886,98.9922,99.1166,69100.0
2015-03-05 11:00:00,127.55,127.55,127.26,127.49,33900.0,99.1244,99.1244,98.899,99.0777,33900.0
2015-03-05 11:30:00,127.52,127.71,127.41,127.46,52800.0,99.101,99.2487,99.0156,99.0544,52800.0
2015-03-05 12:00:00,127.46,127.52,127.3,127.3,34800.0,99.0544,99.101,98.9301,98.9301,34800.0
2015-03-05 12:30:00,127.32,127.4,127.05,127.19,30000.0,98.9456,99.0078,98.7358,98.8446,30000.0
2015-03-05 13:00:00,127.14,127.3,127.12,127.21,28100.0,98.8057,98.9301,98.7902,98.8601,28100.0
2015-03-05 13:30:00,127.23,127.43,127.1,127.43,47700.0,98.8757,99.0311,98.7746,99.0311,47700.0
2015-03-05 14:00:00,127.44,127.55,127.34,127.35,39700.0,99.0389,99.1244,98.9612,98.9689,39700.0
2015-03-05 14:30:00,127.34,127.53,127.29,127.53,41700.0,98.9612,99.1088,98.9223,99.1088,41700.0
2015-03-05 15:00:00,127.51,127.51,127.35,127.46,50000.0,99.0933,99.0933,98.9689,99.0544,50000.0
2015-03-05 15:30:00,127.46,127.75,127.38,127.69,129800.0,99.0544,99.2798,98.9922,99.2332,129800.0
2015-03-06 09:30:00,126.44,126.51,125.83,126.12,109100.0,98.2617,98.3161,97.7877,98.013,109100.0
2015-03-06 10:00:00,126.11,126.39,125.92,125.98,132900.0,98.0053,98.2229,97.8576,97.9042,132900.0
2015-03-06 10:30:00,125.94,126.2,125.88,125.95,46100.0,97.8732,98.0752,97.8265,97.8809,46100.0
2015-03-06 11:00:00,125.87,125.91,125.37,125.7,62400.0,97.8188,97.8498,97.4302,97.6866,62400.0
2015-03-06 11:30:00,125.59,125.65,125.41,125.47,35800.0,97.6012,97.6478,97.4613,97.5079,35800.0
2015-03-06 12:00:00,125.48,125.59,125.17,125.25,23800.0,97.5157,97.6012,97.2748,97.3369,23800.0
2015-03-06 12:30:00,125.25,125.47,125.21,125.33,25100.0,97.3369,97.5079,97.3058,97.3991,25100.0
2015-03-06 13:00:00,125.38,125.39,125.19,125.35,37100.0,97.438,97.4457,97.2903,97.4146,37100.0
2015-03-06 13:30:00,125.34,125.34,125.17,125.29,27600.0,97.4069,97.4069,97.2748,97.368,27600.0
2015-03-06 14:00:00,125.27,125.49,125.18,125.23,47600.0,97.3525,97.5234,97.2825,97.3214,47600.0
2015-03-06 14:30:00,125.21,125.26,124.9,124.91,82900.0,97.3058,97.3447,97.0649,97.0727,82900.0
2015-03-06 15:00:00,124.91,125.19,124.89,124.89,115500.0,97.0727,97.2903,97.0572,97.0572,115500.0
2015-03-06 15:30:00,124.9,124.96,124.59,124.79,200000.0,97.0649,97.1116,96.824,96.9794,200000.0
2015-03-09 09:30:00,124.88,125.12,124.25,124.48,112500.0,97.0494,97.2359,96.5598,96.7385,112500.0
2015-03-09 10:00:00,124.48,124.54,123.95,124.04,60500.0,96.7385,96.7852,96.3266,96.3966,60500.0
2015-03-09 10:30:00,124.02,124.14,123.79,123.79,84100.0,96.381,96.4743,96.2023,96.2023,84100.0
2015-03-09 11:00:00,123.83,123.97,123.72,123.93,71400.0,96.2334,96.3422,96.1479,96.3111,71400.0
2015-03-09 11:30:00,123.92,124.25,123.85,123.9,41500.0,96.3033,96.5598,96.2489,96.2878,41500.0
2015-03-09 12:00:00,123.92,124.16,123.7,124.1,55000.0,96.3033,96.4898,96.1324,96.4432,55000.0
2015-03-09 12:30:00,124.12,124.3,124.05,124.25,56500.0,96.4588,96.5986,96.4044,96.5598,56500.0
2015-03-09 13:00:00,124.25,124.29,124.16,124.28,42600.0,96.5598,96.5909,96.4898,96.5831,42600.0
2015-03-09 13:30:00,124.32,124.45,124.04,124.04,73600.0,96.6142,96.7152,96.3966,96.3966,73600.0
2015-03-09 14:00:00,124.06,124.06,123.82,123.87,57700.0,96.4121,96.4121,96.2256,96.2645,57700.0
2015-03-09 14:30:00,123.88,124.06,123.77,123.99,49300.0,96.2722,96.4121,96.1868,96.3577,49300.0
2015-03-09 15:00:00,123.99,124.12,123.88,123.95,81500.0,96.3577,96.4588,96.2722,96.3266,81500.0
2015-03-09 15:30:00,123.95,124.12,123.92,123.99,293600.0,96.3266,96.4588,96.3033,96.3577,293600.0
2015-03-10 09:30:00,120.89,120.94,120.3,120.38,465400.0,93.9486,93.9875,93.4901,93.5523,465400.0
2015-03-10 10:00:00,120.43,120.52,120.14,120.2,98400.0,93.5911,93.6611,93.3657,93.4124,98400.0
2015-03-10 10:30:00,120.24,120.24,119.91,119.98,178000.0,93.4435,93.4435,93.187,93.2414,178000.0
2015-03-10 11:00:00,119.97,120.43,119.97,120.23,105200.0,93.2336,93.5911,93.2336,93.4357,105200.0
2015-03-10 11:30:00,120.19,120.29,119.78,119.78,232100.0,93.4046,93.4823,93.086,93.086,232100.0
2015-03-10 12:00:00,119.78,120.1,119.65,119.88,124700.0,93.086,93.3347,92.9849,93.1637,124700.0
2015-03-10 12:30:00,119.86,120.25,119.42,120.13,211000.0,93.1481,93.4512,92.8062,93.358,211000.0
2015-03-10 13:00:00,120.11,120.46,119.98,120.35,124500.0,93.3424,93.6144,93.2414,93.5289,124500.0
2015-03-10 13:30:00,120.34,120.38,120.03,120.18,101400.0,93.5212,93.5523,93.2803,93.3968,101400.0
2015-03-10 14:00:00,120.18,120.43,120.12,120.28,158700.0,93.3968,93.5911,93.3502,93.4745,158700.0
2015-03-10 14:30:00,120.28,120.41,119.98,120.06,205400.0,93.4745,93.5756,93.2414,93.3036,205400.0
2015-03-10 15:00:00,120.07,120.26,119.94,120.13,266700.0,93.3113,93.459,93.2103,93.358,266700.0
2015-03-10 15:30:00,120.13,120.13,119.68,119.7,346400.0,93.358,93.358,93.0083,93.0238,346400.0
2015-03-11 09:30:00,120.91,120.93,120.62,120.73,140700.0,93.9641,93.9797,93.7388,93.8243,140700.0
2015-03-11 10:00:00,120.72,121.06,120.62,121.06,151500.0,93.8165,94.0807,93.7388,94.0807,151500.0
2015-03-11 10:30:00,120.99,121.02,120.63,121.01,113000.0,94.0263,94.0496,93.7465,94.0419,113000.0
2015-03-11 11:00:00,120.98,121.74,120.98,121.68,196100.0,94.0185,94.6092,94.0185,94.5625,196100.0
2015-03-11 11:30:00,121.69,122.14,121.54,122.14,134500.0,94.5703,94.92,94.4537,94.92,134500.0
2015-03-11 12:00:00,122.15,122.47,122.04,122.28,76900.0,94.9278,95.1765,94.8423,95.0288,76900.0
2015-03-11 12:30:00,122.27,122.29,122.04,122.11,43900.0,95.021,95.0366,94.8423,94.8967,43900.0
2015-03-11 13:00:00,122.11,122.19,121.94,121.94,48400.0,94.8967,94.9589,94.7646,94.7646,48400.0
2015-03-11 13:30:00,121.97,121.97,121.63,121.67,149500.0,94.7879,94.7879,94.5237,94.5548,149500.0
2015-03-11 14:00:00,121.68,121.75,121.56,121.6,60600.0,94.5625,94.6169,94.4693,94.5004,60600.0
2015-03-11 14:30:00,121.58,121.83,121.56,121.71,85200.0,94.4848,94.6791,94.4693,94.5858,85200.0
2015-03-11 15:00:00,121.72,121.89,121.46,121.52,116700.0,94.5936,94.7257,94.3916,94.4382,116700.0
2015-03-11 15:30:00,121.53,121.7,121.34,121.45,206700.0,94.446,94.5781,94.2983,94.3838,206700.0
2015-03-12 09:30:00,122.54,122.72,121.98,122.03,92100.0,95.2309,95.3708,94.7957,94.8345,92100.0
2015-03-12 10:00:00,122.07,122.08,121.49,122.0,62400.0,94.8656,94.8734,94.4149,94.8112,62400.0
2015-03-12 10:30:00,121.99,122.18,121.71,122.11,74500.0,94.8034,94.9511,94.5858,94.8967,74500.0
2015-03-12 11:00:00,122.1,122.19,121.85,122.04,49300.0,94.8889,94.9589,94.6946,94.8423,49300.0
2015-03-12 11:30:00,122.03,122.18,121.92,121.92,153500.0,94.8345,94.9511,94.749,94.749,153500.0
2015-03-12 12:00:00,121.95,122.02,121.72,121.84,28900.0,94.7724,94.8268,94.5936,94.6869,28900.0
2015-03-12 12:30:00,121.88,121.95,121.63,121.78,40800.0,94.718,94.7724,94.5237,94.6402,40800.0
2015-03-12 13:00:00,121.78,121.91,121.63,121.69,19500.0,94.6402,94.7413,94.5237,94.5703,19500.0
2015-03-12 13:30:00,121.66,121.91,121.62,121.9,42500.0,94.547,94.7413,94.5159,94.7335,42500.0
2015-03-12 14:00:00,121.9,122.29,121.85,122.24,71100.0,94.7335,95.0366,94.6946,94.9977,71100.0
2015-03-12 14:30:00,122.23,122.54,122.2,122.54,102000.0,94.99,95.2309,94.9666,95.2309,102000.0
2015-03-12 15:00:00,122.53,122.75,122.47,122.72,118100.0,95.2231,95.3941,95.1765,95.3708,118100.0
2015-03-12 15:30:00,122.69,122.93,122.6,122.92,285100.0,95.3474,95.534,95.2775,95.5262,285100.0
2015-03-13 09:30:00,121.02,121.45,120.91,121.09,134700.0,94.0496,94.3838,93.9641,94.104,134700.0
2015-03-13 10:00:00,121.11,121.21,120.7,121.06,73000.0,94.1196,94.1973,93.8009,94.0807,73000.0
2015-03-13 10:30:00,121.01,121.19,120.81,120.83,52800.0,94.0419,94.1817,93.8864,93.902,52800.0
2015-03-13 11:00:00,120.79,121.08,120.62,120.66,54500.0,93.8709,94.0963,93.7388,93.7699,54500.0
2015-03-13 11:30:00,120.69,121.09,120.55,121.09,72800.0,93.7932,94.104,93.6844,94.104,72800.0
2015-03-13 12:00:00,121.09,121.34,120.96,121.14,51400.0,94.104,94.2983,94.003,94.1429,51400.0
2015-03-13 12:30:00,121.14,121.18,120.82,120.95,95900.0,94.1429,94.174,93.8942,93.9952,95900.0
2015-03-13 13:00:00,120.95,120.95,120.35,120.36,52900.0,93.9952,93.9952,93.5289,93.5367,52900.0
2015-03-13 13:30:00,120.35,120.57,120.31,120.51,75200.0,93.5289,93.6999,93.4979,93.6533,75200.0
2015-03-13 14:00:00,120.5,120.52,120.3,120.33,113700.0,93.6455,93.6611,93.4901,93.5134,113700.0
2015-03-13 14:30:00,120.33,120.34,120.02,120.2,81800.0,93.5134,93.5212,93.2725,93.4124,81800.0
2015-03-13 15:00:00,120.21,120.58,120.19,120.58,85400.0,93.4201,93.7077,93.4046,93.7077,85400.0
2015-03-13 15:30:00,120.55,121.0,120.42,120.82,323100.0,93.6844,94.0341,93.5833,93.8942,323100.0
2015-03-16 09:30:00,121.55,122.31,121.54,122.26,120500.0,94.4615,95.0521,94.4537,95.0133,120500.0
2015-03-16 10:00:00,122.3,122.45,121.94,121.96,57700.0,95.0444,95.1609,94.7646,94.7801,57700.0
2015-03-16 10:30:00,121.96,122.32,121.81,121.98,71500.0,94.7801,95.0599,94.6636,94.7957,71500.0
2015-03-16 11:00:00,122.0,122.06,121.84,121.84,38300.0,94.8112,94.8578,94.6869,94.6869,38300.0
2015-03-16 11:30:00,121.85,122.13,121.8,121.82,42200.0,94.6946,94.9122,94.6558,94.6713,42200.0
2015-03-16 12:00:00,121.82,122.09,121.74,122.05,34000.0,94.6713,94.8812,94.6092,94.8501,34000.0
2015-03-16 12:30:00,122.04,122.23,121.95,122.16,43300.0,94.8423,94.99,94.7724,94.9356,43300.0
2015-03-16 13:00:00,122.12,122.2,122.01,122.04,21900.0,94.9045,94.9666,94.819,94.8423,21900.0
2015-03-16 13:30:00,122.05,122.38,122.05,122.29,50300.0,94.8501,95.1065,94.8501,95.0366,50300.0
2015-03-16 14:00:00,122.32,122.56,122.25,122.52,79100.0,95.0599,95.2464,95.0055,95.2153,79100.0
2015-03-16 14:30:00,122.56,122.57,122.36,122.57,22600.0,95.2464,95.2542,95.091,95.2542,22600.0
2015-03-16 15:00:00,122.58,122.62,122.28,122.36,93900.0,95.262,95.293,95.0288,95.091,93900.0
2015-03-16 15:30:00,122.36,122.39,122.17,122.25,211300.0,95.091,95.1143,94.9433,95.0055,211300.0
2015-03-17 09:30:00,121.45,121.61,121.18,121.44,57300.0,94.3838,94.5081,94.174,94.376,57300.0
2015-03-17 10:00:00,121.39,121.55,120.98,121.19,51400.0,94.3372,94.4615,94.0185,94.1817,51400.0
2015-03-17 10:30:00,121.22,121.29,120.95,120.99,52500.0,94.205,94.2594,93.9952,94.0263,52500.0
2015-03-17 11:00:00,120.98,120.99,120.38,120.65,52000.0,94.0185,94.0263,93.5523,93.7621,52000.0
2015-03-17 11:30:00,120.65,120.92,120.53,120.73,65200.0,93.7621,93.9719,93.6688,93.8243,65200.0
2015-03-17 12:00:00,120.74,121.0,120.55,120.99,32900.0,93.832,94.0341,93.6844,94.0263,32900.0
2015-03-17 12:30:00,120.98,121.04,120.8,120.87,31500.0,94.0185,94.0652,93.8787,93.9331,31500.0
2015-03-17 13:00:00,120.88,121.03,120.77,120.96,20900.0,93.9408,94.0574,93.8553,94.003,20900.0
2015-03-17 13:30:00,120.97,121.09,120.85,121.01,17800.0,94.0108,94.104,93.9175,94.0419,17800.0
2015-03-17 14:00:00,120.99,121.13,120.89,120.96,21000.0,94.0263,94.1351,93.9486,94.003,21000.0
2015-03-17 14:30:00,120.99,121.11,120.85,121.08,33000.0,94.0263,94.1196,93.9175,94.0963,33000.0
2015-03-17 15:00:00,121.09,121.35,121.09,121.34,20600.0,94.104,94.3061,94.104,94.2983,20600.0
2015-03-17 15:30:00,121.35,121.39,121.0,121.01,68300.0,94.3061,94.3372,94.0341,94.0419,68300.0
2015-03-18 09:30:00,120.78,120.81,120.34,120.69,60100.0,93.8631,93.8864,93.5212,93.7932,60100.0
2015-03-18 10:00:00,120.69,120.9,120.37,120.47,45400.0,93.7932,93.9564,93.5445,93.6222,45400.0
2015-03-18 10:30:00,120.51,120.65,120.28,120.63,50600.0,93.6533,93.7621,93.4745,93.7465,50600.0
2015-03-18 11:00:00,120.62,120.76,120.29,120.31,33000.0,93.7388,93.8476,93.4823,93.4979,33000.0
2015-03-18 11:30:00,120.32,120.59,120.18,120.57,38400.0,93.5056,93.7155,93.3968,93.6999,38400.0
2015-03-18 12:00:00,120.56,120.89,120.52,120.73,64700.0,93.6921,93.9486,93.6611,93.8243,64700.0
2015-03-18 12:30:00,120.76,121.05,120.73,120.93,52300.0,93.8476,94.0729,93.8243,93.9797,52300.0
2015-03-18 13:00:00,120.94,121.01,120.68,120.7,41400.0,93.9875,94.0419,93.7854,93.8009,41400.0
2015-03-18 13:30:00,120.68,120.71,120.5,120.65,41700.0,93.7854,93.8087,93.6455,93.7621,41700.0
2015-03-18 14:00:00,120.95,122.82,120.94,122.53,181200.0,93.9952,95.4485,93.9875,95.2231,181200.0
2015-03-18 14:30:00,122.56,123.01,122.19,122.32,90500.0,95.2464,95.5961,94.9589,95.0599,90500.0
2015-03-18 15:00:00,122.31,123.27,122.31,122.86,98600.0,95.0521,95.7982,95.0521,95.4796,98600.0
2015-03-18 15:30:00,122.81,122.99,122.6,122.77,152500.0,95.4407,95.5806,95.2775,95.4096,152500.0
2015-03-19 09:30:00,120.9,121.24,120.9,121.18,110500.0,93.9564,94.2206,93.9564,94.174,110500.0
2015-03-19 10:00:00,121.2,121.57,121.0,121.34,50500.0,94.1895,94.477,94.0341,94.2983,50500.0
2015-03-19 10:30:00,121.34,121.43,121.12,121.3,53000.0,94.2983,94.3682,94.1273,94.2672,53000.0
2015-03-19 11:00:00,121.32,121.6,121.21,121.41,125500.0,94.2828,94.5004,94.1973,94.3527,125500.0
2015-03-19 11:30:00,121.43,121.45,121.01,121.08,106400.0,94.3682,94.3838,94.0419,94.0963,106400.0
2015-03-19 12:00:00,121.04,121.3,120.98,121.29,25600.0,94.0652,94.2672,94.0185,94.2594,25600.0
2015-03-19 12:30:00,121.3,121.34,121.12,121.24,41100.0,94.2672,94.2983,94.1273,94.2206,41100.0
2015-03-19 13:00:00,121.26,121.62,121.17,121.59,20300.0,94.2361,94.5159,94.1662,94.4926,20300.0
2015-03-19 13:30:00,121.59,121.61,121.29,121.31,36500.0,94.4926,94.5081,94.2594,94.275,36500.0
2015-03-19 14:00:00,121.29,121.52,121.25,121.39,44000.0,94.2594,94.4382,94.2284,94.3372,44000.0
2015-03-19 14:30:00,121.38,121.67,121.3,121.66,43700.0,94.3294,94.5548,94.2672,94.547,43700.0
2015-03-19 15:00:00,121.67,121.74,121.33,121.46,53100.0,94.5548,94.6092,94.2905,94.3916,53100.0
2015-03-19 15:30:00,121.44,121.6,121.31,121.46,214700.0,94.376,94.5004,94.275,94.3916,214700.0
2015-03-20 09:30:00,122.52,122.52,121.9,122.27,80000.0,95.2153,95.2153,94.7335,95.021,80000.0
2015-03-20 10:00:00,122.29,122.68,122.13,122.28,33000.0,95.0366,95.3397,94.9122,95.0288,33000.0
2015-03-20 10:30:00,122.27,122.76,122.27,122.66,28100.0,95.021,95.4018,95.021,95.3241,28100.0
2015-03-20 11:00:00,122.7,122.84,122.58,122.62,30700.0,95.3552,95.464,95.262,95.293,30700.0
2015-03-20 11:30:00,122.62,123.11,122.46,123.11,19200.0,95.293,95.6738,95.1687,95.6738,19200.0
2015-03-20 12:00:00,123.16,123.48,123.16,123.31,53300.0,95.7127,95.9614,95.7127,95.8293,53300.0
2015-03-20 12:30:00,123.32,123.38,123.21,123.25,50000.0,95.837,95.8837,95.7516,95.7826,50000.0
2015-03-20 13:00:00,123.27,123.48,123.19,123.4,95500.0,95.7982,95.9614,95.736,95.8992,95500.0
2015-03-20 13:30:00,123.36,123.4,123.06,123.25,53100.0,95.8681,95.8992,95.635,95.7826,53100.0
2015-03-20 14:00:00,123.24,123.34,122.94,122.99,50900.0,95.7749,95.8526,95.5417,95.5806,50900.0
2015-03-20 14:30:00,122.99,123.01,122.85,122.96,36900.0,95.5806,95.5961,95.4718,95.5573,36900.0
2015-03-20 15:00:00,122.96,122.96,122.57,122.61,67600.0,95.5573,95.5573,95.2542,95.2853,67600.0
2015-03-20 15:30:00,122.57,122.92,122.56,122.84,134200.0,95.2542,95.5262,95.2464,95.464,134200.0
2015-03-23 09:30:00,123.56,123.69,123.38,123.6,50400.0,96.0236,96.1246,95.8837,96.0546,50400.0
2015-03-23 10:00:00,123.61,123.78,123.33,123.36,18700.0,96.0624,96.1945,95.8448,95.8681,18700.0
2015-03-23 10:30:00,123.35,123.68,123.26,123.5,27400.0,95.8604,96.1168,95.7904,95.9769,27400.0
2015-03-23 11:00:00,123.41,123.43,123.16,123.29,35100.0,95.907,95.9225,95.7127,95.8137,35100.0
2015-03-23 11:30:00,123.31,123.69,123.05,123.69,27600.0,95.8293,96.1246,95.6272,96.1246,27600.0
2015-03-23 12:00:00,123.68,124.07,123.47,123.77,28900.0,96.1168,96.4199,95.9536,96.1868,28900.0
2015-03-23 12:30:00,123.78,124.09,123.34,123.38,103800.0,96.1945,96.4354,95.8526,95.8837,103800.0
2015-03-23 13:00:00,123.39,123.7,123.26,123.56,91200.0,95.8914,96.1324,95.7904,96.0236,91200.0
2015-03-23 13:30:00,123.52,123.92,123.52,123.78,53000.0,95.9925,96.3033,95.9925,96.1945,53000.0
2015-03-23 14:00:00,123.78,123.87,123.68,123.7,44500.0,96.1945,96.2645,96.1168,96.1324,44500.0
2015-03-23 14:30:00,123.73,123.74,123.32,123.37,164500.0,96.1557,96.1634,95.837,95.8759,164500.0
2015-03-23 15:00:00,123.38,123.64,123.37,123.53,68600.0,95.8837,96.0857,95.8759,96.0002,68600.0
2015-03-23 15:30:00,123.54,123.68,123.37,123.39,120900.0,96.008,96.1168,95.8759,95.8914,120900.0
2015-03-24 09:30:00,123.45,123.54,123.01,123.48,43300.0,95.9381,96.008,95.5961,95.9614,43300.0
2015-03-24 10:00:00,123.46,123.57,123.16,123.45,31100.0,95.9458,96.0313,95.7127,95.9381,31100.0
2015-03-24 10:30:00,123.51,123.51,123.21,123.28,20200.0,95.9847,95.9847,95.7516,95.806,20200.0
2015-03-24 11:00:00,123.25,123.25,123.06,123.21,27100.0,95.7826,95.7826,95.635,95.7516,27100.0
2015-03-24 11:30:00,123.28,123.31,123.06,123.18,14000.0,95.806,95.8293,95.635,95.7282,14000.0
2015-03-24 12:00:00,123.16,123.47,123.13,123.14,17200.0,95.7127,95.9536,95.6894,95.6972,17200.0
2015-03-24 12:30:00,123.21,123.21,122.63,122.7,37300.0,95.7516,95.7516,95.3008,95.3552,37300.0
2015-03-24 13:00:00,122.66,122.97,122.66,122.66,26500.0,95.3241,95.565,95.3241,95.3241,26500.0
2015-03-24 13:30:00,122.68,122.78,122.57,122.63,29700.0,95.3397,95.4174,95.2542,95.3008,29700.0
2015-03-24 14:00:00,122.6,122.7,122.5,122.57,17800.0,95.2775,95.3552,95.1998,95.2542,17800.0
2015-03-24 14:30:00,122.54,122.77,122.49,122.76,26100.0,95.2309,95.4096,95.192,95.4018,26100.0
2015-03-24 15:00:00,122.77,122.95,122.64,122.66,54500.0,95.4096,95.5495,95.3086,95.3241,54500.0
2015-03-24 15:30:00,122.64,122.7,122.3,122.34,137900.0,95.3086,95.3552,95.0444,95.0754,137900.0
2015-03-25 09:30:00,123.75,123.9,123.21,123.4,192200.0,96.1712,96.2878,95.7516,95.8992,192200.0
2015-03-25 10:00:00,123.49,123.61,123.36,123.36,75200.0,95.9692,96.0624,95.8681,95.8681,75200.0
2015-03-25 10:30:00,123.33,123.35,123.03,123.28,97100.0,95.8448,95.8604,95.6117,95.806,97100.0
2015-03-25 11:00:00,123.3,123.46,123.26,123.41,59700.0,95.8215,95.9458,95.7904,95.907,59700.0
2015-03-25 11:30:00,123.39,123.46,122.54,122.54,125100.0,95.8914,95.9458,95.2309,95.2309,125100.0
2015-03-25 12:00:00,122.5,122.71,122.46,122.65,50400.0,95.1998,95.363,95.1687,95.3164,50400.0
2015-03-25 12:30:00,122.63,122.63,122.22,122.4,92500.0,95.3008,95.3008,94.9822,95.1221,92500.0
2015-03-25 13:00:00,122.41,122.44,122.29,122.41,27800.0,95.1298,95.1532,95.0366,95.1298,27800.0
2015-03-25 13:30:00,122.43,122.61,122.35,122.51,31500.0,95.1454,95.2853,95.0832,95.2076,31500.0
2015-03-25 14:00:00,122.5,122.63,122.43,122.55,43200.0,95.1998,95.3008,95.1454,95.2386,43200.0
2015-03-25 14:30:00,122.53,122.57,122.35,122.36,29900.0,95.2231,95.2542,95.0832,95.091,29900.0
2015-03-25 15:00:00,122.33,122.33,121.84,121.91,38500.0,95.0677,95.0677,94.6869,94.7413,38500.0
2015-03-25 15:30:00,121.93,122.09,121.67,121.8,209100.0,94.7568,94.8812,94.5548,94.6558,209100.0
2015-03-26 09:30:00,121.15,121.44,120.93,121.02,102800.0,94.1507,94.376,93.9797,94.0496,102800.0
2015-03-26 10:00:00,121.0,121.17,120.43,120.82,47000.0,94.0341,94.1662,93.5911,93.8942,47000.0
2015-03-26 10:30:00,120.81,121.47,120.8,121.2,65500.0,93.8864,94.3993,93.8787,94.1895,65500.0
2015-03-26 11:00:00,121.23,121.28,120.83,121.25,48900.0,94.2128,94.2517,93.902,94.2284,48900.0
2015-03-26 11:30:00,121.18,121.41,121.1,121.29,28100.0,94.174,94.3527,94.1118,94.2594,28100.0
2015-03-26 12:00:00,121.24,121.46,121.13,121.4,34700.0,94.2206,94.3916,94.1351,94.3449,34700.0
2015-03-26 12:30:00,121.41,121.7,121.34,121.67,67700.0,94.3527,94.5781,94.2983,94.5548,67700.0
2015-03-26 13:00:00,121.66,121.7,121.27,121.5,40300.0,94.547,94.5781,94.2439,94.4226,40300.0
2015-03-26 13:30:00,121.48,121.52,121.14,121.17,63800.0,94.4071,94.4382,94.1429,94.1662,63800.0
2015-03-26 14:00:00,121.16,121.18,120.9,120.9,47500.0,94.1584,94.174,93.9564,93.9564,47500.0
2015-03-26 14:30:00,120.87,121.08,120.87,120.9,31900.0,93.9331,94.0963,93.9331,93.9564,31900.0
2015-03-26 15:00:00,120.88,121.12,120.8,121.07,59300.0,93.9408,94.1273,93.8787,94.0885,59300.0
2015-03-26 15:30:00,121.08,121.3,120.94,121.09,159100.0,94.0963,94.2672,93.9875,94.104,159100.0
2015-03-27 09:30:00,121.43,121.53,120.98,121.5,111000.0,94.3682,94.446,94.0185,94.4226,111000.0
2015-03-27 10:00:00,121.44,121.57,121.06,121.45,148100.0,94.376,94.477,94.0807,94.3838,148100.0
2015-03-27 10:30:00,121.46,121.71,121.32,121.65,45900.0,94.3916,94.5858,94.2828,94.5392,45900.0
2015-03-27 11:00:00,121.64,121.75,121.56,121.64,46700.0,94.5314,94.6169,94.4693,94.5314,46700.0
2015-03-27 11:30:00,121.65,122.05,121.61,121.96,32100.0,94.5392,94.8501,94.5081,94.7801,32100.0
2015-03-27 12:00:00,121.96,122.48,121.89,122.22,83500.0,94.7801,95.1842,94.7257,94.9822,83500.0
2015-03-27 12:30:00,122.16,122.27,121.88,122.22,70500.0,94.9356,95.021,94.718,94.9822,70500.0
2015-03-27 13:00:00,122.19,122.36,122.1,122.32,76500.0,94.9589,95.091,94.8889,95.0599,76500.0
2015-03-27 13:30:00,122.31,122.53,122.26,122.53,36800.0,95.0521,95.2231,95.0133,95.2231,36800.0
2015-03-27 14:00:00,122.55,122.73,122.54,122.62,56900.0,95.2386,95.3785,95.2309,95.293,56900.0
2015-03-27 14:30:00,122.63,122.7,122.53,122.7,44900.0,95.3008,95.3552,95.2231,95.3552,44900.0
2015-03-27 15:00:00,122.71,122.85,122.65,122.7,68100.0,95.363,95.4718,95.3164,95.3552,68100.0
2015-03-27 15:30:00,122.7,122.94,122.51,122.55,128200.0,95.3552,95.5417,95.2076,95.2386,128200.0
2015-03-30 09:30:00,123.44,123.68,123.22,123.54,80100.0,95.9303,96.1168,95.7593,96.008,80100.0
2015-03-30 10:00:00,123.58,123.76,123.41,123.61,129700.0,96.0391,96.179,95.907,96.0624,129700.0
2015-03-30 10:30:00,123.6,123.77,123.46,123.68,41100.0,96.0546,96.1868,95.9458,96.1168,41100.0
2015-03-30 11:00:00,123.76,123.96,123.61,123.85,26500.0,96.179,96.3344,96.0624,96.2489,26500.0
2015-03-30 11:30:00,123.87,123.95,123.39,123.54,48900.0,96.2645,96.3266,95.8914,96.008,48900.0
2015-03-30 12:00:00,123.53,123.75,123.47,123.71,20400.0,96.0002,96.1712,95.9536,96.1401,20400.0
2015-03-30 12:30:00,123.72,123.96,123.69,123.69,25400.0,96.1479,96.3344,96.1246,96.1246,25400.0
2015-03-30 13:00:00,123.68,123.9,123.68,123.83,15200.0,96.1168,96.2878,96.1168,96.2334,15200.0
2015-03-30 13:30:00,123.88,123.93,123.67,123.67,24600.0,96.2722,96.3111,96.109,96.109,24600.0
2015-03-30 14:00:00,123.64,123.93,123.64,123.79,22000.0,96.0857,96.3111,96.0857,96.2023,22000.0
2015-03-30 14:30:00,123.8,123.83,123.61,123.74,41700.0,96.2101,96.2334,96.0624,96.1634,41700.0
2015-03-30 15:00:00,123.72,123.76,123.56,123.65,32700.0,96.1479,96.179,96.0236,96.0935,32700.0
2015-03-30 15:30:00,123.63,123.83,123.54,123.6,107400.0,96.078,96.2334,96.008,96.0546,107400.0
2015-03-31 09:30:00,122.24,122.66,122.19,122.61,80800.0,94.9977,95.3241,94.9589,95.2853,80800.0
2015-03-31 10:00:00,122.54,122.75,122.43,122.5,26900.0,95.2309,95.3941,95.1454,95.1998,26900.0
2015-03-31 10:30:00,122.51,122.93,122.42,122.44,21400.0,95.2076,95.534,95.1376,95.1532,21400.0
2015-03-31 11:00:00,122.45,122.62,122.27,122.54,129400.0,95.1609,95.293,95.021,95.2309,129400.0
2015-03-31 11:30:00,122.57,122.58,122.16,122.19,94100.0,95.2542,95.262,94.9356,94.9589,94100.0
2015-03-31 12:00:00,122.19,122.19,121.99,122.09,16500.0,94.9589,94.9589,94.8034,94.8812,16500.0
2015-03-31 12:30:00,122.08,122.16,122.03,122.16,19900.0,94.8734,94.9356,94.8345,94.9356,19900.0
2015-03-31 13:00:00,122.17,122.37,122.17,122.22,15000.0,94.9433,95.0988,94.9433,94.9822,15000.0
2015-03-31 13:30:00,122.24,122.3,122.16,122.16,18700.0,94.9977,95.0444,94.9356,94.9356,18700.0
2015-03-31 14:00:00,122.17,122.35,122.15,122.29,14100.0,94.9433,95.0832,94.9278,95.0366,14100.0
2015-03-31 14:30:00,122.28,122.39,122.26,122.38,20900.0,95.0288,95.1143,95.0133,95.1065,20900.0
2015-03-31 15:00:00,122.39,122.39,122.0,122.1,41900.0,95.1143,95.1143,94.8112,94.8889,41900.0
2015-03-31 15:30:00,122.09,122.13,121.86,121.96,102400.0,94.8812,94.9122,94.7024,94.7801,102400.0
2015-04-01 09:30:00,123.63,123.69,122.72,122.89,147900.0,96.078,96.1246,95.3708,95.5029,147900.0
2015-04-01 10:00:00,123.02,123.67,122.56,123.59,99500.0,95.6039,96.109,95.2464,96.0469,99500.0
2015-04-01 10:30:00,123.61,123.74,123.31,123.43,85400.0,96.0624,96.1634,95.8293,95.9225,85400.0
2015-04-01 11:00:00,123.46,123.79,123.38,123.43,61000.0,95.9458,96.2023,95.8837,95.9225,61000.0
2015-04-01 11:30:00,123.43,123.44,123.14,123.24,53000.0,95.9225,95.9303,95.6972,95.7749,53000.0
2015-04-01 12:00:00,123.26,123.27,122.95,123.27,33700.0,95.7904,95.7982,95.5495,95.7982,33700.0
2015-04-01 12:30:00,123.28,123.35,123.21,123.28,30300.0,95.806,95.8604,95.7516,95.806,30300.0
2015-04-01 13:00:00,123.27,123.37,123.19,123.35,37900.0,95.7982,95.8759,95.736,95.8604,37900.0
2015-04-01 13:30:00,123.36,123.51,123.25,123.41,60700.0,95.8681,95.9847,95.7826,95.907,60700.0
2015-04-01 14:00:00,123.41,123.45,123.06,123.08,43900.0,95.907,95.9381,95.635,95.6505,43900.0
2015-04-01 14:30:00,123.1,123.39,123.07,123.29,47800.0,95.6661,95.8914,95.6428,95.8137,47800.0
2015-04-01 15:00:00,123.28,123.28,122.95,123.15,50300.0,95.806,95.806,95.5495,95.7049,50300.0
2015-04-01 15:30:00,123.13,123.6,123.1,123.53,99300.0,95.6894,96.0546,95.6661,96.0002,99300.0
2015-04-02 09:30:00,124.87,125.53,124.7,125.24,95700.0,97.0416,97.5545,96.9095,97.3292,95700.0
2015-04-02 10:00:00,125.27,125.54,125.06,125.15,68400.0,97.3525,97.5623,97.1893,97.2592,68400.0
2015-04-02 10:30:00,125.16,125.22,124.87,125.16,60800.0,97.267,97.3136,97.0416,97.267,60800.0
2015-04-02 11:00:00,125.16,125.58,125.16,125.46,48600.0,97.267,97.5934,97.267,97.5001,48600.0
2015-04-02 11:30:00,125.46,125.78,125.34,125.44,55800.0,97.5001,97.7488,97.4069,97.4846,55800.0
2015-04-02 12:00:00,125.42,125.64,125.32,125.57,46100.0,97.469,97.64,97.3913,97.5856,46100.0
2015-04-02 12:30:00,125.62,125.66,125.34,125.37,18700.0,97.6245,97.6556,97.4069,97.4302,18700.0
2015-04-02 13:00:00,125.34,125.56,125.31,125.48,15900.0,97.4069,97.5778,97.3836,97.5157,15900.0
2015-04-02 13:30:00,125.47,125.55,125.39,125.5,26400.0,97.5079,97.5701,97.4457,97.5312,26400.0
2015-04-02 14:00:00,125.51,125.79,125.5,125.66,42300.0,97.539,97.7566,97.5312,97.6556,42300.0
2015-04-02 14:30:00,125.64,125.77,125.47,125.76,44800.0,97.64,97.741,97.5079,97.7333,44800.0
2015-04-02 15:00:00,125.76,125.81,125.66,125.77,28200.0,97.7333,97.7721,97.6556,97.741,28200.0
2015-04-02 15:30:00,125.76,125.84,125.67,125.71,77800.0,97.7333,97.7954,97.6633,97.6944,77800.0
2015-04-06 09:30:00,125.81,126.5,125.47,126.46,51000.0,97.7721,98.3084,97.5079,98.2773,51000.0
2015-04-06 10:00:00,126.5,126.95,126.48,126.94,38100.0,98.3084,98.6581,98.2928,98.6503,38100.0
2015-04-06 10:30:00,126.97,127.25,126.96,127.19,29900.0,98.6736,98.8912,98.6658,98.8446,29900.0
2015-04-06 11:00:00,127.21,127.37,127.12,127.24,22100.0,98.8601,98.9845,98.7902,98.8834,22100.0
2015-04-06 11:30:00,127.26,127.43,127.18,127.35,18700.0,98.899,99.0311,98.8368,98.9689,18700.0
2015-04-06 12:00:00,127.37,127.47,127.22,127.45,29400.0,98.9845,99.0622,98.8679,99.0466,29400.0
2015-04-06 12:30:00,127.46,127.5,127.3,127.32,22300.0,99.0544,99.0855,98.9301,98.9456,22300.0
2015-04-06 13:00:00,127.35,127.38,127.22,127.26,17500.0,98.9689,98.9922,98.8679,98.899,17500.0
2015-04-06 13:30:00,127.27,127.3,126.99,127.03,25500.0,98.9068,98.9301,98.6892,98.7202,25500.0
2015-04-06 14:00:00,127.03,127.04,126.87,126.92,29100.0,98.7202,98.728,98.5959,98.6348,29100.0
2015-04-06 14:30:00,126.94,126.99,126.88,126.97,31900.0,98.6503,98.6892,98.6037,98.6736,31900.0
2015-04-06 15:00:00,126.97,126.98,126.48,126.49,57500.0,98.6736,98.6814,98.2928,98.3006,57500.0
2015-04-06 15:30:00,126.5,126.78,126.48,126.67,100900.0,98.3084,98.526,98.2928,98.4405,100900.0
2015-04-07 09:30:00,126.9,127.31,126.79,127.31,49900.0,98.6192,98.9378,98.5337,98.9378,49900.0
2015-04-07 10:00:00,127.35,127.55,127.19,127.36,41500.0,98.9689,99.1244,98.8446,98.9767,41500.0
2015-04-07 10:30:00,127.36,127.63,127.22,127.38,42800.0,98.9767,99.1865,98.8679,98.9922,42800.0
2015-04-07 11:00:00,127.42,127.49,126.88,127.04,34000.0,99.0233,99.0777,98.6037,98.728,34000.0
2015-04-07 11:30:00,127.06,127.19,127.01,127.16,21500.0,98.7436,98.8446,98.7047,98.8213,21500.0
2015-04-07 12:00:00,127.16,127.32,127.14,127.2,21900.0,98.8213,98.9456,98.8057,98.8524,21900.0
2015-04-07 12:30:00,127.23,127.34,126.92,127.0,27400.0,98.8757,98.9612,98.6348,98.6969,27400.0
2015-04-07 13:00:00,126.97,127.04,126.81,126.87,47900.0,98.6736,98.728,98.5493,98.5959,47900.0
2015-04-07 13:30:00,126.86,126.88,126.68,126.73,24800.0,98.5881,98.6037,98.4482,98.4871,24800.0
2015-04-07 14:00:00,126.72,126.77,126.53,126.74,30900.0,98.4793,98.5182,98.3317,98.4949,30900.0
2015-04-07 14:30:00,126.75,126.96,126.73,126.88,45100.0,98.5026,98.6658,98.4871,98.6037,45100.0
2015-04-07 15:00:00,126.86,126.94,126.61,126.75,48800.0,98.5881,98.6503,98.3938,98.5026,48800.0
2015-04-07 15:30:00,126.74,126.76,126.54,126.66,98000.0,98.4949,98.5104,98.3394,98.4327,98000.0
2015-04-08 09:30:00,126.35,126.65,126.28,126.31,67600.0,98.1918,98.4249,98.1374,98.1607,67600.0
2015-04-08 10:00:00,126.35,126.36,125.73,125.85,53000.0,98.1918,98.1996,97.71,97.8032,53000.0
2015-04-08 10:30:00,125.84,125.84,125.09,125.1,62000.0,97.7954,97.7954,97.2126,97.2204,62000.0
2015-04-08 11:00:00,125.12,125.34,124.95,125.08,46100.0,97.2359,97.4069,97.1038,97.2048,46100.0
2015-04-08 11:30:00,125.07,125.5,124.87,125.2,65700.0,97.197,97.5312,97.0416,97.2981,65700.0
2015-04-08 12:00:00,125.2,125.44,125.11,125.12,61200.0,97.2981,97.4846,97.2281,97.2359,61200.0
2015-04-08 12:30:00,125.11,125.23,125.0,125.05,47500.0,97.2281,97.3214,97.1426,97.1815,47500.0
2015-04-08 13:00:00,125.05,125.33,125.04,125.24,36100.0,97.1815,97.3991,97.1737,97.3292,36100.0
2015-04-08 13:30:00,125.25,125.71,125.24,125.63,58100.0,97.3369,97.6944,97.3292,97.6322,58100.0
2015-04-08 14:00:00,125.6,125.93,125.0,125.76,104400.0,97.6089,97.8654,97.1426,97.7333,104400.0
2015-04-08 14:30:00,125.76,125.76,125.4,125.59,101000.0,97.7333,97.7333,97.4535,97.6012,101000.0
2015-04-08 15:00:00,125.59,125.67,125.38,125.53,88400.0,97.6012,97.6633,97.438,97.5545,88400.0
2015-04-08 15:30:00,125.54,125.67,125.36,125.55,220700.0,97.5623,97.6633,97.4224,97.5701,220700.0
2015-04-09 09:30:00,125.89,125.91,124.79,125.01,159300.0,97.8343,97.8498,96.9794,97.1504,159300.0
2015-04-09 10:00:00,125.05,125.47,125.04,125.26,97500.0,97.1815,97.5079,97.1737,97.3447,97500.0
2015-04-09 10:30:00,125.28,125.29,124.77,124.92,65300.0,97.3602,97.368,96.9639,97.0805,65300.0
2015-04-09 11:00:00,124.91,125.41,124.89,125.39,28300.0,97.0727,97.4613,97.0572,97.4457,28300.0
2015-04-09 11:30:00,125.33,125.66,125.33,125.6,30700.0,97.3991,97.6556,97.3991,97.6089,30700.0
2015-04-09 12:00:00,125.6,125.8,125.55,125.69,24600.0,97.6089,97.7644,97.5701,97.6789,24600.0
2015-04-09 12:30:00,125.7,125.7,125.52,125.65,17400.0,97.6866,97.6866,97.5468,97.6478,17400.0
2015-04-09 13:00:00,125.67,125.67,125.38,125.57,24300.0,97.6633,97.6633,97.438,97.5856,24300.0
2015-04-09 13:30:00,125.59,125.63,125.47,125.47,19600.0,97.6012,97.6322,97.5079,97.5079,19600.0
2015-04-09 14:00:00,125.47,125.51,125.35,125.36,23400.0,97.5079,97.539,97.4146,97.4224,23400.0
2015-04-09 14:30:00,125.36,125.62,125.36,125.51,17600.0,97.4224,97.6245,97.4224,97.539,17600.0
2015-04-09 15:00:00,125.52,125.79,125.49,125.77,22100.0,97.5468,97.7566,97.5234,97.741,22100.0
2015-04-09 15:30:00,125.79,125.98,125.68,125.9,84100.0,97.7566,97.9042,97.6711,97.8421,84100.0
2015-04-10 09:30:00,124.21,124.45,123.9,124.42,120900.0,96.5287,96.7152,96.2878,96.6919,120900.0
2015-04-10 10:00:00,124.41,124.72,124.41,124.54,52400.0,96.6841,96.925,96.6841,96.7852,52400.0
2015-04-10 10:30:00,124.5,124.82,124.46,124.77,38200.0,96.7541,97.0028,96.723,96.9639,38200.0
2015-04-10 11:00:00,124.74,125.25,124.74,125.21,23500.0,96.9406,97.3369,96.9406,97.3058,23500.0
2015-04-10 11:30:00,125.18,125.26,124.93,125.04,39800.0,97.2825,97.3447,97.0882,97.1737,39800.0
2015-04-10 12:00:00,125.02,125.07,124.95,124.96,20600.0,97.1582,97.197,97.1038,97.1116,20600.0
2015-04-10 12:30:00,124.94,125.07,124.94,125.01,17900.0,97.096,97.197,97.096,97.1504,17900.0
2015-04-10 13:00:00,125.03,125.1,125.03,125.04,12100.0,97.166,97.2204,97.166,97.1737,12100.0
2015-04-10 13:30:00,125.04,125.32,125.04,125.29,14500.0,97.1737,97.3913,97.1737,97.368,14500.0
2015-04-10 14:00:00,125.31,125.37,125.08,125.08,29000.0,97.3836,97.4302,97.2048,97.2048,29000.0
2015-04-10 14:30:00,125.1,125.12,124.97,124.99,34300.0,97.2204,97.2359,97.1193,97.1349,34300.0
2015-04-10 15:00:00,125.02,125.13,125.02,125.11,25900.0,97.1582,97.2437,97.1582,97.2281,25900.0
2015-04-10 15:30:00,125.07,125.18,125.01,125.12,62000.0,97.197,97.2825,97.1504,97.2359,62000.0
2015-04-13 09:30:00,125.18,125.56,125.16,125.39,37400.0,97.2825,97.5778,97.267,97.4457,37400.0
2015-04-13 10:00:00,125.4,125.46,125.22,125.45,25100.0,97.4535,97.5001,97.3136,97.4924,25100.0
2015-04-13 10:30:00,125.45,125.47,124.97,125.12,26800.0,97.4924,97.5079,97.1193,97.2359,26800.0
2015-04-13 11:00:00,125.06,125.37,124.98,125.22,30500.0,97.1893,97.4302,97.1271,97.3136,30500.0
2015-04-13 11:30:00,125.25,125.5,125.22,125.28,32900.0,97.3369,97.5312,97.3136,97.3602,32900.0
2015-04-13 12:00:00,125.29,125.34,125.19,125.25,13300.0,97.368,97.4069,97.2903,97.3369,13300.0
2015-04-13 12:30:00,125.21,125.25,125.1,125.15,12200.0,97.3058,97.3369,97.2204,97.2592,12200.0
2015-04-13 13:00:00,125.17,125.17,124.71,124.71,26900.0,97.2748,97.2748,96.9173,96.9173,26900.0
2015-04-13 13:30:00,124.72,124.84,124.68,124.84,22800.0,96.925,97.0183,96.894,97.0183,22800.0
2015-04-13 14:00:00,124.85,124.92,124.79,124.85,11300.0,97.0261,97.0805,96.9794,97.0261,11300.0
2015-04-13 14:30:00,124.82,124.89,124.7,124.76,17500.0,97.0028,97.0572,96.9095,96.9561,17500.0
2015-04-13 15:00:00,124.73,124.84,124.69,124.74,25200.0,96.9328,97.0183,96.9017,96.9406,25200.0
2015-04-13 15:30:00,124.75,124.86,124.67,124.75,75400.0,96.9484,97.0338,96.8862,96.9484,75400.0
2015-04-14 09:30:00,125.04,125.25,124.75,125.07,43800.0,97.1737,97.3369,96.9484,97.197,43800.0
2015-04-14 10:00:00,125.03,125.05,124.65,125.01,49800.0,97.166,97.1815,96.8706,97.1504,49800.0
2015-04-14 10:30:00,125.0,125.09,124.83,124.9,46000.0,97.1426,97.2126,97.0105,97.0649,46000.0
2015-04-14 11:00:00,124.84,125.34,124.78,125.31,23700.0,97.0183,97.4069,96.9717,97.3836,23700.0
2015-04-14 11:30:00,125.32,125.37,125.19,125.25,31700.0,97.3913,97.4302,97.2903,97.3369,31700.0
2015-04-14 12:00:00,125.25,125.3,125.1,125.12,10000.0,97.3369,97.3758,97.2204,97.2359,10000.0
2015-04-14 12:30:00,125.13,125.29,125.13,125.26,12100.0,97.2437,97.368,97.2437,97.3447,12100.0
2015-04-14 13:00:00,125.26,125.39,125.25,125.35,20000.0,97.3447,97.4457,97.3369,97.4146,20000.0
2015-04-14 13:30:00,125.37,125.38,125.28,125.32,24400.0,97.4302,97.438,97.3602,97.3913,24400.0
2015-04-14 14:00:00,125.29,125.31,125.17,125.17,22300.0,97.368,97.3836,97.2748,97.2748,22300.0
2015-04-14 14:30:00,125.19,125.22,125.08,125.15,19300.0,97.2903,97.3136,97.2048,97.2592,19300.0
2015-04-14 15:00:00,125.17,125.3,125.11,125.22,25800.0,97.2748,97.3758,97.2281,97.3136,25800.0
2015-04-14 15:30:00,125.2,125.34,125.07,125.21,46100.0,97.2981,97.4069,97.197,97.3058,46100.0
2015-04-15 09:30:00,125.35,125.47,125.17,125.17,60800.0,97.4146,97.5079,97.2748,97.2748,60800.0
2015-04-15 10:00:00,125.2,125.27,124.97,124.97,37600.0,97.2981,97.3525,97.1193,97.1193,37600.0
2015-04-15 10:30:00,124.98,125.01,124.48,124.6,44700.0,97.1271,97.1504,96.7385,96.8318,44700.0
2015-04-15 11:00:00,124.58,124.58,124.03,124.17,47100.0,96.8162,96.8162,96.3888,96.4976,47100.0
2015-04-15 11:30:00,124.17,124.56,124.01,124.49,38000.0,96.4976,96.8007,96.3733,96.7463,38000.0
2015-04-15 12:00:00,124.51,124.6,124.48,124.58,11700.0,96.7618,96.8318,96.7385,96.8162,11700.0
2015-04-15 12:30:00,124.62,124.62,124.51,124.6,11900.0,96.8473,96.8473,96.7618,96.8318,11900.0
2015-04-15 13:00:00,124.64,125.15,124.64,125.15,43400.0,96.8629,97.2592,96.8629,97.2592,43400.0
2015-04-15 13:30:00,125.16,125.22,124.88,124.88,15500.0,97.267,97.3136,97.0494,97.0494,15500.0
2015-04-15 14:00:00,124.86,125.13,124.86,124.9,24500.0,97.0338,97.2437,97.0338,97.0649,24500.0
2015-04-15 14:30:00,124.87,124.94,124.79,124.86,16700.0,97.0416,97.096,96.9794,97.0338,16700.0
2015-04-15 15:00:00,124.86,124.86,124.65,124.78,33700.0,97.0338,97.0338,96.8706,96.9717,33700.0
2015-04-15 15:30:00,124.77,124.85,124.53,124.55,60200.0,96.9639,97.0261,96.7774,96.7929,60200.0
2015-04-16 09:30:00,123.8,124.15,123.62,124.06,116200.0,96.2101,96.4821,96.0702,96.4121,116200.0
2015-04-16 10:00:00,124.03,124.07,123.56,123.64,71100.0,96.3888,96.4199,96.0236,96.0857,71100.0
2015-04-16 10:30:00,123.62,123.78,123.5,123.67,63200.0,96.0702,96.1945,95.9769,96.109,63200.0
2015-04-16 11:00:00,123.7,124.6,123.7,124.15,80700.0,96.1324,96.8318,96.1324,96.4821,80700.0
2015-04-16 11:30:00,124.2,124.25,123.98,124.24,38100.0,96.5209,96.5598,96.35,96.552,38100.0
2015-04-16 12:00:00,124.23,124.33,124.16,124.24,22800.0,96.5442,96.622,96.4898,96.552,22800.0
2015-04-16 12:30:00,124.23,124.34,124.14,124.22,13200.0,96.5442,96.6297,96.4743,96.5365,13200.0
2015-04-16 13:00:00,124.21,124.38,124.19,124.27,26400.0,96.5287,96.6608,96.5132,96.5753,26400.0
2015-04-16 13:30:00,124.25,124.86,124.24,124.85,22200.0,96.5598,97.0338,96.552,97.0261,22200.0
2015-04-16 14:00:00,124.87,124.87,124.63,124.83,25100.0,97.0416,97.0416,96.8551,97.0105,25100.0
2015-04-16 14:30:00,124.81,124.98,124.73,124.81,18500.0,96.995,97.1271,96.9328,96.995,18500.0
2015-04-16 15:00:00,124.79,124.93,124.64,124.7,29500.0,96.9794,97.0882,96.8629,96.9095,29500.0
2015-04-16 15:30:00,124.7,124.71,124.39,124.59,81300.0,96.9095,96.9173,96.6686,96.824,81300.0
2015-04-17 09:30:00,123.88,124.08,123.4,123.69,76500.0,96.2722,96.4277,95.8992,96.1246,76500.0
2015-04-17 10:00:00,123.62,123.79,123.32,123.7,48300.0,96.0702,96.2023,95.837,96.1324,48300.0
2015-04-17 10:30:00,123.7,123.74,123.44,123.64,29000.0,96.1324,96.1634,95.9303,96.0857,29000.0
2015-04-17 11:00:00,123.63,123.67,123.06,123.15,36700.0,96.078,96.109,95.635,95.7049,36700.0
2015-04-17 11:30:00,123.14,123.34,123.01,123.28,45600.0,95.6972,95.8526,95.5961,95.806,45600.0
2015-04-17 12:00:00,123.31,123.35,123.13,123.21,30300.0,95.8293,95.8604,95.6894,95.7516,30300.0
2015-04-17 12:30:00,123.19,123.3,123.15,123.22,22000.0,95.736,95.8215,95.7049,95.7593,22000.0
2015-04-17 13:00:00,123.22,123.46,123.21,123.37,22600.0,95.7593,95.9458,95.7516,95.8759,22600.0
2015-04-17 13:30:00,123.34,123.36,123.01,123.04,20400.0,95.8526,95.8681,95.5961,95.6194,20400.0
2015-04-17 14:00:00,123.04,123.07,122.84,123.03,32400.0,95.6194,95.6428,95.464,95.6117,32400.0
2015-04-17 14:30:00,123.0,123.19,122.98,123.17,34400.0,95.5884,95.736,95.5728,95.7205,34400.0
2015-04-17 15:00:00,123.17,123.5,123.17,123.5,53100.0,95.7205,95.9769,95.7205,95.9769,53100.0
2015-04-17 15:30:00,123.5,123.87,123.5,123.73,88700.0,95.9769,96.2645,95.9769,96.1557,88700.0
2015-04-20 09:30:00,123.18,123.63,123.13,123.44,90700.0,95.7282,96.078,95.6894,95.9303,90700.0
2015-04-20 10:00:00,123.46,123.56,123.23,123.5,61500.0,95.9458,96.0236,95.7671,95.9769,61500.0
2015-04-20 10:30:00,123.52,123.64,123.27,123.34,81300.0,95.9925,96.0857,95.7982,95.8526,81300.0
2015-04-20 11:00:00,123.35,123.44,123.01,123.03,56200.0,95.8604,95.9303,95.5961,95.6117,56200.0
2015-04-20 11:30:00,123.01,123.2,122.89,122.98,45000.0,95.5961,95.7438,95.5029,95.5728,45000.0
2015-04-20 12:00:00,122.97,122.98,122.75,122.77,33000.0,95.565,95.5728,95.3941,95.4096,33000.0
2015-04-20 12:30:00,122.76,122.77,122.54,122.54,31100.0,95.4018,95.4096,95.2309,95.2309,31100.0
2015-04-20 13:00:00,122.53,122.72,122.37,122.49,37400.0,95.2231,95.3708,95.0988,95.192,37400.0
2015-04-20 13:30:00,122.48,122.49,122.19,122.31,51500.0,95.1842,95.192,94.9589,95.0521,51500.0
2015-04-20 14:00:00,122.31,122.53,122.3,122.33,32100.0,95.0521,95.2231,95.0444,95.0677,32100.0
2015-04-20 14:30:00,122.32,122.4,122.12,122.27,31700.0,95.0599,95.1221,94.9045,95.021,31700.0
2015-04-20 15:00:00,122.28,122.64,122.27,122.52,79800.0,95.0288,95.3086,95.021,95.2153,79800.0
2015-04-20 15:30:00,122.56,122.63,122.44,122.58,132400.0,95.2464,95.3008,95.1532,95.262,132400.0
2015-04-21 09:30:00,122.77,123.19,122.68,123.12,69700.0,95.4096,95.736,95.3397,95.6816,69700.0
2015-04-21 10:00:00,123.16,123.28,123.01,123.12,37700.0,95.7127,95.806,95.5961,95.6816,37700.0
2015-04-21 10:30:00,123.02,123.49,122.92,123.44,31900.0,95.6039,95.9692,95.5262,95.9303,31900.0
2015-04-21 11:00:00,123.46,123.81,123.4,123.45,23800.0,95.9458,96.2178,95.8992,95.9381,23800.0
2015-04-21 11:30:00,123.52,123.52,123.15,123.2,11600.0,95.9925,95.9925,95.7049,95.7438,11600.0
2015-04-21 12:00:00,123.26,123.31,123.15,123.26,18100.0,95.7904,95.8293,95.7049,95.7904,18100.0
2015-04-21 12:30:00,123.27,123.27,123.09,123.14,10200.0,95.7982,95.7982,95.6583,95.6972,10200.0
2015-04-21 13:00:00,123.14,123.48,123.14,123.43,17700.0,95.6972,95.9614,95.6972,95.9225,17700.0
2015-04-21 13:30:00,123.43,123.66,123.36,123.61,22300.0,95.9225,96.1013,95.8681,96.0624,22300.0
2015-04-21 14:00:00,123.53,123.66,123.5,123.65,15500.0,96.0002,96.1013,95.9769,96.0935,15500.0
2015-04-21 14:30:00,123.66,123.69,123.52,123.53,21300.0,96.1013,96.1246,95.9925,96.0002,21300.0
2015-04-21 15:00:00,123.5,123.6,123.28,123.5,39200.0,95.9769,96.0546,95.806,95.9769,39200.0
2015-04-21 15:30:00,123.5,123.63,123.41,123.41,64800.0,95.9769,96.078,95.907,95.907,64800.0
2015-04-22 09:30:00,122.42,122.45,121.75,121.86,148100.0,95.1376,95.1609,94.6169,94.7024,148100.0
2015-04-22 10:00:00,121.81,122.09,121.26,122.07,73800.0,94.6636,94.8812,94.2361,94.8656,73800.0
2015-04-22 10:30:00,122.07,122.26,121.84,122.03,73800.0,94.8656,95.0133,94.6869,94.8345,73800.0
2015-04-22 11:00:00,122.01,122.33,121.84,122.15,40300.0,94.819,95.0677,94.6869,94.9278,40300.0
2015-04-22 11:30:00,122.17,122.27,122.01,122.01,39200.0,94.9433,95.021,94.819,94.819,39200.0
2015-04-22 12:00:00,122.01,122.03,121.75,121.8,25600.0,94.819,94.8345,94.6169,94.6558,25600.0
2015-04-22 12:30:00,121.81,122.1,121.81,122.09,27500.0,94.6636,94.8889,94.6636,94.8812,27500.0
2015-04-22 13:00:00,122.1,122.29,122.06,122.07,25000.0,94.8889,95.0366,94.8578,94.8656,25000.0
2015-04-22 13:30:00,122.05,122.32,122.03,122.26,30000.0,94.8501,95.0599,94.8345,95.0133,30000.0
2015-04-22 14:00:00,122.29,122.47,122.26,122.39,54900.0,95.0366,95.1765,95.0133,95.1143,54900.0
2015-04-22 14:30:00,122.4,122.41,122.27,122.31,32400.0,95.1221,95.1298,95.021,95.0521,32400.0
2015-04-22 15:00:00,122.33,122.54,122.23,122.47,39200.0,95.0677,95.2309,94.99,95.1765,39200.0
2015-04-22 15:30:00,122.44,122.49,122.14,122.19,74200.0,95.1532,95.192,94.92,94.9589,74200.0
2015-04-23 09:30:00,120.83,121.07,120.72,120.99,141100.0,93.902,94.0885,93.8165,94.0263,141100.0
2015-04-23 10:00:00,121.0,121.18,120.82,121.1,107900.0,94.0341,94.174,93.8942,94.1118,107900.0
2015-04-23 10:30:00,121.1,121.63,121.07,121.47,51400.0,94.1118,94.5237,94.0885,94.3993,51400.0
2015-04-23 11:00:00,121.5,122.14,121.45,122.14,51800.0,94.4226,94.92,94.3838,94.92,51800.0
2015-04-23 11:30:00,122.12,122.52,121.98,122.45,40800.0,94.9045,95.2153,94.7957,95.1609,40800.0
2015-04-23 12:00:00,122.41,122.52,122.21,122.52,17300.0,95.1298,95.2153,94.9744,95.2153,17300.0
2015-04-23 12:30:00,122.51,122.77,122.42,122.63,17200.0,95.2076,95.4096,95.1376,95.3008,17200.0
2015-04-23 13:00:00,122.63,122.74,122.55,122.57,17300.0,95.3008,95.3863,95.2386,95.2542,17300.0
2015-04-23 13:30:00,122.57,122.73,122.57,122.64,23500.0,95.2542,95.3785,95.2542,95.3086,23500.0
2015-04-23 14:00:00,122.65,122.7,122.49,122.65,26000.0,95.3164,95.3552,95.192,95.3164,26000.0
2015-04-23 14:30:00,122.61,122.63,122.42,122.46,23000.0,95.2853,95.3008,95.1376,95.1687,23000.0
2015-04-23 15:00:00,122.45,122.66,122.44,122.63,27200.0,95.1609,95.3241,95.1532,95.3008,27200.0
2015-04-23 15:30:00,122.63,122.63,122.35,122.51,93700.0,95.3008,95.3008,95.0832,95.2076,93700.0
2015-04-24 09:30:00,122.64,123.03,122.49,122.5,73200.0,95.3086,95.6117,95.192,95.1998,73200.0
2015-04-24 10:00:00,122.5,123.22,122.35,123.15,39700.0,95.1998,95.7593,95.0832,95.7049,39700.0
2015-04-24 10:30:00,123.08,123.63,123.07,123.27,95000.0,95.6505,96.078,95.6428,95.7982,95000.0
2015-04-24 11:00:00,123.22,123.34,123.06,123.12,22000.0,95.7593,95.8526,95.635,95.6816,22000.0
2015-04-24 11:30:00,123.18,123.63,123.02,123.63,40200.0,95.7282,96.078,95.6039,96.078,40200.0
2015-04-24 12:00:00,123.6,123.78,123.57,123.76,18400.0,96.0546,96.1945,96.0313,96.179,18400.0
2015-04-24 12:30:00,123.77,123.89,123.63,123.7,15400.0,96.1868,96.28,96.078,96.1324,15400.0
2015-04-24 13:00:00,123.66,123.74,123.58,123.67,21500.0,96.1013,96.1634,96.0391,96.109,21500.0
2015-04-24 13:30:00,123.67,123.78,123.43,123.73,44000.0,96.109,96.1945,95.9225,96.1557,44000.0
2015-04-24 14:00:00,123.71,123.71,123.52,123.63,12600.0,96.1401,96.1401,95.9925,96.078,12600.0
2015-04-24 14:30:00,123.66,123.66,123.41,123.58,47500.0,96.1013,96.1013,95.907,96.0391,47500.0
2015-04-24 15:00:00,123.57,123.82,123.57,123.71,31200.0,96.0313,96.2256,96.0313,96.1401,31200.0
2015-04-24 15:30:00,123.74,123.84,123.69,123.72,55500.0,96.1634,96.2412,96.1246,96.1479,55500.0
2015-04-27 09:30:00,125.31,125.55,124.97,125.48,116800.0,97.3836,97.5701,97.1193,97.5157,116800.0
2015-04-27 10:00:00,125.5,125.7,125.09,125.13,76000.0,97.5312,97.6866,97.2126,97.2437,76000.0
2015-04-27 10:30:00,125.2,125.28,125.04,125.11,23900.0,97.2981,97.3602,97.1737,97.2281,23900.0
2015-04-27 11:00:00,125.15,125.48,125.05,125.41,56900.0,97.2592,97.5157,97.1815,97.4613,56900.0
2015-04-27 11:30:00,125.4,125.72,125.3,125.43,62800.0,97.4535,97.7022,97.3758,97.4768,62800.0
2015-04-27 12:00:00,125.41,125.49,125.28,125.45,41900.0,97.4613,97.5234,97.3602,97.4924,41900.0
2015-04-27 12:30:00,125.47,125.56,125.36,125.41,26900.0,97.5079,97.5778,97.4224,97.4613,26900.0
2015-04-27 13:00:00,125.41,125.53,125.33,125.41,19500.0,97.4613,97.5545,97.3991,97.4613,19500.0
2015-04-27 13:30:00,125.44,125.47,125.18,125.18,16600.0,97.4846,97.5079,97.2825,97.2825,16600.0
2015-04-27 14:00:00,125.18,125.3,125.14,125.3,27800.0,97.2825,97.3758,97.2514,97.3758,27800.0
2015-04-27 14:30:00,125.29,125.29,125.16,125.17,19500.0,97.368,97.368,97.267,97.2748,19500.0
2015-04-27 15:00:00,125.19,125.31,125.0,125.07,49600.0,97.2903,97.3836,97.1426,97.197,49600.0
2015-04-27 15:30:00,125.02,125.05,124.72,124.84,92900.0,97.1582,97.1815,96.925,97.0183,92900.0
2015-04-28 09:30:00,124.23,124.61,124.16,124.4,83300.0,96.5442,96.8396,96.4898,96.6764,83300.0
2015-04-28 10:00:00,124.39,124.41,123.76,124.07,93800.0,96.6686,96.6841,96.179,96.4199,93800.0
2015-04-28 10:30:00,124.02,124.25,123.79,124.03,46500.0,96.381,96.5598,96.2023,96.3888,46500.0
2015-04-28 11:00:00,124.0,124.34,123.79,123.79,80300.0,96.3655,96.6297,96.2023,96.2023,80300.0
2015-04-28 11:30:00,123.79,124.2,123.76,124.14,36100.0,96.2023,96.5209,96.179,96.4743,36100.0
2015-04-28 12:00:00,124.14,124.31,124.08,124.29,16700.0,96.4743,96.6064,96.4277,96.5909,16700.0
2015-04-28 12:30:00,124.27,124.5,124.26,124.5,18600.0,96.5753,96.7541,96.5676,96.7541,18600.0
2015-04-28 13:00:00,124.47,124.8,124.47,124.68,48200.0,96.7308,96.9872,96.7308,96.894,48200.0
2015-04-28 13:30:00,124.65,124.65,124.5,124.56,14100.0,96.8706,96.8706,96.7541,96.8007,14100.0
2015-04-28 14:00:00,124.56,124.7,124.47,124.64,23300.0,96.8007,96.9095,96.7308,96.8629,23300.0
2015-04-28 14:30:00,124.62,124.68,124.47,124.48,25200.0,96.8473,96.894,96.7308,96.7385,25200.0
2015-04-28 15:00:00,124.48,124.56,124.45,124.52,44100.0,96.7385,96.8007,96.7152,96.7696,44100.0
2015-04-28 15:30:00,124.51,124.53,124.21,124.44,92200.0,96.7618,96.7774,96.5287,96.7074,92200.0
2015-04-29 09:30:00,121.33,121.49,120.74,120.91,101400.0,96.0568,96.1834,95.5897,95.7243,101400.0
2015-04-29 10:00:00,120.91,121.06,120.06,120.66,246700.0,95.7243,95.843,95.0513,95.5263,246700.0
2015-04-29 10:30:00,120.65,120.96,120.35,120.36,111300.0,95.5184,95.7638,95.2809,95.2888,111300.0
2015-04-29 11:00:00,120.37,120.82,119.78,119.8,112200.0,95.2967,95.653,94.8296,94.8455,112200.0
2015-04-29 11:30:00,119.81,119.83,119.3,119.72,68200.0,94.8534,94.8692,94.4496,94.7821,68200.0
2015-04-29 12:00:00,119.72,119.94,119.31,119.45,58300.0,94.7821,94.9563,94.4575,94.5684,58300.0
2015-04-29 12:30:00,119.44,119.65,119.36,119.63,138200.0,94.5605,94.7267,94.4971,94.7109,138200.0
2015-04-29 13:00:00,119.61,119.7,119.56,119.6,240400.0,94.695,94.7663,94.6555,94.6871,240400.0
2015-04-29 13:30:00,119.61,119.8,119.31,119.31,127600.0,94.695,94.8455,94.4575,94.4575,127600.0
2015-04-29 14:00:00,119.32,119.47,119.01,119.23,76300.0,94.4655,94.5842,94.22,94.3942,76300.0
2015-04-29 14:30:00,119.18,119.72,119.18,119.6,103400.0,94.3546,94.7821,94.3546,94.6871,103400.0
2015-04-29 15:00:00,119.6,119.7,119.46,119.67,104200.0,94.6871,94.7663,94.5763,94.7426,104200.0
2015-04-29 15:30:00,119.65,119.87,119.64,119.69,235100.0,94.7267,94.9009,94.7188,94.7584,235100.0
2015-04-30 09:30:00,119.92,120.27,119.67,119.93,109500.0,94.9405,95.2176,94.7426,94.9484,109500.0
2015-04-30 10:00:00,119.94,120.21,119.86,119.95,71500.0,94.9563,95.1701,94.893,94.9642,71500.0
2015-04-30 10:30:00,120.05,120.37,119.93,120.35,61600.0,95.0434,95.2967,94.9484,95.2809,61600.0
2015-04-30 11:00:00,120.36,120.59,120.17,120.42,42400.0,95.2888,95.4709,95.1384,95.3363,42400.0
2015-04-30 11:30:00,120.41,120.42,119.98,119.99,68000.0,95.3284,95.3363,94.988,94.9959,68000.0
2015-04-30 12:00:00,120.0,120.12,120.0,120.08,17400.0,95.0038,95.0988,95.0038,95.0671,17400.0
2015-04-30 12:30:00,120.08,120.12,119.93,120.01,33400.0,95.0671,95.0988,94.9484,95.0117,33400.0
2015-04-30 13:00:00,120.05,120.12,119.89,120.02,23200.0,95.0434,95.0988,94.9167,95.0196,23200.0
2015-04-30 13:30:00,120.04,120.05,119.91,119.95,21000.0,95.0355,95.0434,94.9326,94.9642,21000.0
2015-04-30 14:00:00,119.94,120.19,119.86,119.97,33900.0,94.9563,95.1542,94.893,94.9801,33900.0
2015-04-30 14:30:00,120.0,120.13,119.9,119.96,19900.0,95.0038,95.1067,94.9246,94.9721,19900.0
2015-04-30 15:00:00,119.95,120.14,119.8,120.08,47000.0,94.9642,95.1146,94.8455,95.0671,47000.0
2015-04-30 15:30:00,120.07,120.16,119.85,120.08,72100.0,95.0592,95.1305,94.8851,95.0671,72100.0
2015-05-01 09:30:00,120.0,120.71,119.9,120.19,128900.0,95.0038,95.5659,94.9246,95.1542,128900.0
2015-05-01 10:00:00,120.15,120.26,119.95,120.23,57700.0,95.1226,95.2097,94.9642,95.1859,57700.0
2015-05-01 10:30:00,120.27,120.37,120.13,120.21,34000.0,95.2176,95.2967,95.1067,95.1701,34000.0
2015-05-01 11:00:00,120.16,120.4,120.13,120.28,33100.0,95.1305,95.3205,95.1067,95.2255,33100.0
2015-05-01 11:30:00,120.28,120.48,120.16,120.32,54300.0,95.2255,95.3838,95.1305,95.2572,54300.0
2015-05-01 12:00:00,120.27,120.37,120.19,120.34,59300.0,95.2176,95.2967,95.1542,95.273,59300.0
2015-05-01 12:30:00,120.34,120.45,120.27,120.44,54200.0,95.273,95.3601,95.2176,95.3522,54200.0
2015-05-01 13:00:00,120.43,120.46,120.33,120.44,21100.0,95.3442,95.368,95.2651,95.3522,21100.0
2015-05-01 13:30:00,120.42,120.77,120.4,120.72,20200.0,95.3363,95.6134,95.3205,95.5738,20200.0
2015-05-01 14:00:00,120.73,121.18,120.71,121.18,31600.0,95.5818,95.938,95.5659,95.938,31600.0
2015-05-01 14:30:00,121.14,121.24,121.09,121.16,36900.0,95.9063,95.9855,95.8668,95.9222,36900.0
2015-05-01 15:00:00,121.16,121.29,121.0,121.17,89700.0,95.9222,96.0251,95.7955,95.9301,89700.0
2015-05-01 15:30:00,121.21,121.42,121.14,121.39,83800.0,95.9618,96.128,95.9063,96.1043,83800.0
2015-05-04 09:30:00,120.26,120.26,119.03,119.09,226300.0,95.2097,95.2097,94.2359,94.2834,226300.0
2015-05-04 10:00:00,119.09,119.52,118.94,119.41,242300.0,94.2834,94.6238,94.1646,94.5367,242300.0
2015-05-04 10:30:00,119.4,119.4,118.94,119.22,47500.0,94.5288,94.5288,94.1646,94.3863,47500.0
2015-05-04 11:00:00,119.18,119.28,118.57,118.67,69000.0,94.3546,94.4338,93.8717,93.9509,69000.0
2015-05-04 11:30:00,118.63,118.75,118.5,118.75,82100.0,93.9192,94.0142,93.8163,94.0142,82100.0
2015-05-04 12:00:00,118.74,119.04,118.74,118.95,79800.0,94.0063,94.2438,94.0063,94.1725,79800.0
2015-05-04 12:30:00,118.9,118.9,118.63,118.66,36300.0,94.1329,94.1329,93.9192,93.9429,36300.0
2015-05-04 13:00:00,118.67,118.72,118.61,118.66,32800.0,93.9509,93.9904,93.9034,93.9429,32800.0
2015-05-04 13:30:00,118.69,118.69,118.53,118.59,25500.0,93.9667,93.9667,93.84,93.8875,25500.0
2015-05-04 14:00:00,118.6,118.61,118.39,118.52,33200.0,93.8954,93.9034,93.7292,93.8321,33200.0
2015-05-04 14:30:00,118.54,118.65,118.51,118.52,39600.0,93.8479,93.935,93.8242,93.8321,39600.0
2015-05-04 15:00:00,118.52,118.61,118.5,118.57,70400.0,93.8321,93.9034,93.8163,93.8717,70400.0
2015-05-04 15:30:00,118.57,118.58,118.23,118.29,146900.0,93.8717,93.8796,93.6025,93.65,146900.0
2015-05-05 09:30:00,119.11,119.2,118.55,118.57,139700.0,94.2992,94.3705,93.8558,93.8717,139700.0
2015-05-05 10:00:00,118.54,118.58,118.0,118.34,125400.0,93.8479,93.8796,93.4204,93.6896,125400.0
2015-05-05 10:30:00,118.32,118.5,117.91,118.23,162800.0,93.6738,93.8163,93.3492,93.6025,162800.0
2015-05-05 11:00:00,118.2,118.24,117.39,117.49,93400.0,93.5788,93.6104,92.9375,93.0166,93400.0
2015-05-05 11:30:00,117.5,117.62,117.31,117.51,58400.0,93.0246,93.1196,92.8741,93.0325,58400.0
2015-05-05 12:00:00,117.55,117.66,117.5,117.54,36400.0,93.0642,93.1512,93.0246,93.0562,36400.0
2015-05-05 12:30:00,117.57,117.6,117.49,117.56,57700.0,93.08,93.1037,93.0166,93.0721,57700.0
2015-05-05 13:00:00,117.55,117.56,117.31,117.44,34600.0,93.0642,93.0721,92.8741,92.9771,34600.0
2015-05-05 13:30:00,117.46,117.58,117.42,117.51,26000.0,92.9929,93.0879,92.9612,93.0325,26000.0
2015-05-05 14:00:00,117.51,117.56,117.41,117.46,39400.0,93.0325,93.0721,92.9533,92.9929,39400.0
2015-05-05 14:30:00,117.49,117.52,117.26,117.32,39800.0,93.0166,93.0404,92.8346,92.8821,39800.0
2015-05-05 15:00:00,117.3,117.36,117.12,117.17,64300.0,92.8662,92.9137,92.7237,92.7633,64300.0
2015-05-05 15:30:00,117.19,117.33,117.01,117.2,185400.0,92.7791,92.89,92.6366,92.7871,185400.0
2015-05-06 09:30:00,120.6,120.61,119.81,120.05,359100.0,95.4788,95.4867,94.8534,95.0434,359100.0
2015-05-06 10:00:00,120.03,120.38,119.75,120.37,193900.0,95.0276,95.3047,94.8059,95.2967,193900.0
2015-05-06 10:30:00,120.38,120.86,120.22,120.47,240900.0,95.3047,95.6847,95.178,95.3759,240900.0
2015-05-06 11:00:00,120.49,120.67,119.87,120.08,93200.0,95.3917,95.5342,94.9009,95.0671,93200.0
2015-05-06 11:30:00,120.12,120.26,119.92,120.23,55200.0,95.0988,95.2097,94.9405,95.1859,55200.0
2015-05-06 12:00:00,120.21,120.22,119.77,119.81,243800.0,95.1701,95.178,94.8217,94.8534,243800.0
2015-05-06 12:30:00,119.8,119.85,119.49,119.56,48100.0,94.8455,94.8851,94.6,94.6555,48100.0
2015-05-06 13:00:00,119.59,119.76,119.45,119.67,41200.0,94.6792,94.8138,94.5684,94.7426,41200.0
2015-05-06 13:30:00,119.7,119.81,119.64,119.75,37700.0,94.7663,94.8534,94.7188,94.8059,37700.0
2015-05-06 14:00:00,119.76,119.84,119.64,119.75,33200.0,94.8138,94.8771,94.7188,94.8059,33200.0
2015-05-06 14:30:00,119.74,120.0,119.64,119.93,77500.0,94.798,95.0038,94.7188,94.9484,77500.0
2015-05-06 15:00:00,119.92,119.99,119.77,119.93,48600.0,94.9405,94.9959,94.8217,94.9484,48600.0
2015-05-06 15:30:00,119.97,120.0,119.75,119.89,190300.0,94.9801,95.0038,94.8059,94.9167,190300.0
2015-05-07 09:30:00,119.08,119.35,119.0,119.11,111000.0,94.2754,94.4892,94.2121,94.2992,111000.0
2015-05-07 10:00:00,119.05,119.64,118.76,118.88,117600.0,94.2517,94.7188,94.0221,94.1171,117600.0
2015-05-07 10:30:00,118.86,120.19,118.76,120.03,164000.0,94.1013,95.1542,94.0221,95.0276,164000.0
2015-05-07 11:00:00,120.02,120.48,119.79,119.87,120700.0,95.0196,95.3838,94.8376,94.9009,120700.0
2015-05-07 11:30:00,119.92,120.08,119.76,119.78,30500.0,94.9405,95.0671,94.8138,94.8296,30500.0
2015-05-07 12:00:00,119.77,119.99,119.77,119.83,13000.0,94.8217,94.9959,94.8217,94.8692,13000.0
2015-05-07 12:30:00,119.88,119.93,119.73,119.84,15400.0,94.9088,94.9484,94.7901,94.8771,15400.0
2015-05-07 13:00:00,119.88,119.89,119.61,119.61,21100.0,94.9088,94.9167,94.695,94.695,21100.0
2015-05-07 13:30:00,119.65,119.75,119.58,119.75,22700.0,94.7267,94.8059,94.6713,94.8059,22700.0
2015-05-07 14:00:00,119.77,120.11,119.75,120.09,40800.0,94.8217,95.0909,94.8059,95.0751,40800.0
2015-05-07 14:30:00,120.11,120.28,120.11,120.25,49800.0,95.0909,95.2255,95.0909,95.2017,49800.0
2015-05-07 15:00:00,120.25,120.28,119.84,119.86,109300.0,95.2017,95.2255,94.8771,94.893,109300.0
2015-05-07 15:30:00,119.88,119.91,119.68,119.69,169300.0,94.9088,94.9326,94.7505,94.7584,169300.0
2015-05-08 09:30:00,121.95,122.59,121.85,122.09,233000.0,96.5476,97.0543,96.4685,96.6585,233000.0
2015-05-08 10:00:00,122.12,122.36,121.83,122.31,200400.0,96.6822,96.8722,96.4526,96.8326,200400.0
2015-05-08 10:30:00,122.33,122.8,122.29,122.59,161300.0,96.8485,97.2206,96.8168,97.0543,161300.0
2015-05-08 11:00:00,122.56,122.72,122.34,122.46,97800.0,97.0306,97.1572,96.8564,96.9514,97800.0
2015-05-08 11:30:00,122.46,123.07,122.46,122.55,352800.0,96.9514,97.4343,96.9514,97.0226,352800.0
2015-05-08 12:00:00,122.53,122.63,122.34,122.37,53300.0,97.0068,97.086,96.8564,96.8801,53300.0
2015-05-08 12:30:00,122.41,122.59,122.38,122.57,44600.0,96.9118,97.0543,96.8881,97.0385,44600.0
2015-05-08 13:00:00,122.58,122.61,122.35,122.36,34200.0,97.0464,97.0701,96.8643,96.8722,34200.0
2015-05-08 13:30:00,122.35,122.37,122.2,122.23,64900.0,96.8643,96.8801,96.7455,96.7693,64900.0
2015-05-08 14:00:00,122.24,122.53,122.19,122.49,66700.0,96.7772,97.0068,96.7376,96.9751,66700.0
2015-05-08 14:30:00,122.5,122.73,122.48,122.66,84800.0,96.9831,97.1651,96.9672,97.1097,84800.0
2015-05-08 15:00:00,122.66,122.79,122.49,122.52,92500.0,97.1097,97.2127,96.9751,96.9989,92500.0
2015-05-08 15:30:00,122.52,122.64,122.35,122.59,267200.0,96.9989,97.0939,96.8643,97.0543,267200.0
2015-05-11 09:30:00,120.95,121.88,120.86,121.88,109800.0,95.7559,96.4922,95.6847,96.4922,109800.0
2015-05-11 10:00:00,121.89,122.25,121.67,122.11,83100.0,96.5001,96.7851,96.3259,96.6743,83100.0
2015-05-11 10:30:00,122.08,122.8,121.93,122.52,60700.0,96.6505,97.2206,96.5318,96.9989,60700.0
2015-05-11 11:00:00,122.55,122.55,121.81,121.88,109200.0,97.0226,97.0226,96.4368,96.4922,109200.0
2015-05-11 11:30:00,121.93,122.0,121.73,121.74,62600.0,96.5318,96.5872,96.3735,96.3814,62600.0
2015-05-11 12:00:00,121.74,121.82,121.68,121.76,16000.0,96.3814,96.4447,96.3339,96.3972,16000.0
2015-05-11 12:30:00,121.8,121.82,121.7,121.72,15900.0,96.4289,96.4447,96.3497,96.3655,15900.0
2015-05-11 13:00:00,121.73,121.84,121.68,121.78,26700.0,96.3735,96.4605,96.3339,96.413,26700.0
2015-05-11 13:30:00,121.79,121.85,121.7,121.79,25500.0,96.421,96.4685,96.3497,96.421,25500.0
2015-05-11 14:00:00,121.78,121.81,121.64,121.64,19400.0,96.413,96.4368,96.3022,96.3022,19400.0
2015-05-11 14:30:00,121.65,121.65,121.39,121.42,23500.0,96.3101,96.3101,96.1043,96.128,23500.0
2015-05-11 15:00:00,121.42,121.51,121.37,121.39,77500.0,96.128,96.1993,96.0884,96.1043,77500.0
2015-05-11 15:30:00,121.39,121.43,121.1,121.13,213100.0,96.1043,96.1359,95.8747,95.8984,213100.0
2015-05-12 09:30:00,121.53,121.54,120.61,120.79,230200.0,96.2151,96.223,95.4867,95.6293,230200.0
2015-05-12 10:00:00,120.75,120.84,120.24,120.26,140600.0,95.5976,95.6688,95.1938,95.2097,140600.0
2015-05-12 10:30:00,120.27,121.37,120.27,121.11,140500.0,95.2176,96.0884,95.2176,95.8826,140500.0
2015-05-12 11:00:00,121.11,121.44,120.82,120.85,75900.0,95.8826,96.1439,95.653,95.6768,75900.0
2015-05-12 11:30:00,120.9,120.96,120.55,120.85,50900.0,95.7163,95.7638,95.4392,95.6768,50900.0
2015-05-12 12:00:00,120.84,120.94,120.71,120.86,20400.0,95.6688,95.748,95.5659,95.6847,20400.0
2015-05-12 12:30:00,120.85,121.05,120.84,120.93,25300.0,95.6768,95.8351,95.6688,95.7401,25300.0
2015-05-12 13:00:00,120.93,121.13,120.88,121.13,22900.0,95.7401,95.8984,95.7005,95.8984,22900.0
2015-05-12 13:30:00,121.07,121.11,120.88,120.88,31800.0,95.8509,95.8826,95.7005,95.7005,31800.0
2015-05-12 14:00:00,120.88,121.19,120.81,121.19,31900.0,95.7005,95.9459,95.6451,95.9459,31900.0
2015-05-12 14:30:00,121.23,121.33,121.02,121.08,45600.0,95.9776,96.0568,95.8113,95.8588,45600.0
2015-05-12 15:00:00,121.07,121.18,121.0,121.04,29200.0,95.8509,95.938,95.7955,95.8272,29200.0
2015-05-12 15:30:00,121.03,121.08,120.66,120.67,108100.0,95.8193,95.8588,95.5263,95.5342,108100.0
2015-05-13 09:30:00,121.99,122.32,121.77,121.79,102500.0,96.5793,96.8406,96.4051,96.421,102500.0
2015-05-13 10:00:00,121.82,122.32,121.72,121.99,67600.0,96.4447,96.8406,96.3655,96.5793,67600.0
2015-05-13 10:30:00,121.99,122.0,120.79,120.83,62500.0,96.5793,96.5872,95.6293,95.6609,62500.0
2015-05-13 11:00:00,120.76,121.2,120.46,120.72,89500.0,95.6055,95.9538,95.368,95.5738,89500.0
2015-05-13 11:30:00,120.73,120.87,120.66,120.84,25500.0,95.5818,95.6926,95.5263,95.6688,25500.0
2015-05-13 12:00:00,120.83,121.06,120.79,120.96,19100.0,95.6609,95.843,95.6293,95.7638,19100.0
2015-05-13 12:30:00,120.93,121.09,120.92,121.03,19000.0,95.7401,95.8668,95.7322,95.8193,19000.0
2015-05-13 13:00:00,121.03,121.25,120.93,121.0,19400.0,95.8193,95.9934,95.7401,95.7955,19400.0
2015-05-13 13:30:00,121.02,121.1,120.98,121.01,21200.0,95.8113,95.8747,95.7797,95.8034,21200.0
2015-05-13 14:00:00,121.04,121.06,120.85,120.95,31300.0,95.8272,95.843,95.6768,95.7559,31300.0
2015-05-13 14:30:00,120.91,121.11,120.88,120.94,19100.0,95.7243,95.8826,95.7005,95.748,19100.0
2015-05-13 15:00:00,120.93,121.08,120.74,120.8,64600.0,95.7401,95.8588,95.5897,95.6372,64600.0
2015-05-13 15:30:00,120.81,120.82,120.54,120.77,68800.0,95.6451,95.653,95.4313,95.6134,68800.0
2015-05-14 09:30:00,122.03,122.4,121.87,122.09,91100.0,96.611,96.9039,96.4843,96.6585,91100.0
2015-05-14 10:00:00,122.07,122.56,121.95,122.55,170700.0,96.6426,97.0306,96.5476,97.0226,170700.0
2015-05-14 10:30:00,122.56,122.81,122.4,122.66,105400.0,97.0306,97.2285,96.9039,97.1097,105400.0
2015-05-14 11:00:00,122.62,122.7,122.41,122.58,66000.0,97.0781,97.1414,96.9118,97.0464,66000.0
2015-05-14 11:30:00,122.6,122.65,122.46,122.5,25800.0,97.0622,97.1018,96.9514,96.9831,25800.0
2015-05-14 12:00:00,122.54,122.59,122.33,122.36,17300.0,97.0147,97.0543,96.8485,96.8722,17300.0
2015-05-14 12:30:00,122.35,122.47,122.33,122.42,12200.0,96.8643,96.9593,96.8485,96.9197,12200.0
2015-05-14 13:00:00,122.47,122.59,122.42,122.58,19800.0,96.9593,97.0543,96.9197,97.0464,19800.0
2015-05-14 13:30:00,122.59,122.76,122.59,122.63,30400.0,97.0543,97.1889,97.0543,97.086,30400.0
2015-05-14 14:00:00,122.62,122.65,122.48,122.53,24900.0,97.0781,97.1018,96.9672,97.0068,24900.0
2015-05-14 14:30:00,122.52,122.6,122.46,122.56,49800.0,96.9989,97.0622,96.9514,97.0306,49800.0
2015-05-14 15:00:00,122.57,122.73,122.52,122.55,63000.0,97.0385,97.1651,96.9989,97.0226,63000.0
2015-05-14 15:30:00,122.55,122.75,122.49,122.65,117800.0,97.0226,97.181,96.9751,97.1018,117800.0
2015-05-15 09:30:00,122.6,122.79,122.14,122.53,77100.0,97.0622,97.2127,96.698,97.0068,77100.0
2015-05-15 10:00:00,122.51,122.72,122.11,122.68,67900.0,96.991,97.1572,96.6743,97.1256,67900.0
2015-05-15 10:30:00,122.69,123.0,122.4,122.89,62600.0,97.1335,97.3789,96.9039,97.2918,62600.0
2015-05-15 11:00:00,122.83,123.19,122.7,122.76,88100.0,97.2443,97.5293,97.1414,97.1889,88100.0
2015-05-15 11:30:00,122.77,122.86,122.67,122.72,84400.0,97.1968,97.2681,97.1176,97.1572,84400.0
2015-05-15 12:00:00,122.76,122.87,122.7,122.77,11100.0,97.1889,97.276,97.1414,97.1968,11100.0
2015-05-15 12:30:00,122.77,122.9,122.76,122.83,20700.0,97.1968,97.2997,97.1889,97.2443,20700.0
2015-05-15 13:00:00,122.84,122.9,122.82,122.87,19300.0,97.2522,97.2997,97.2364,97.276,19300.0
2015-05-15 13:30:00,122.87,123.02,122.86,122.96,59100.0,97.276,97.3947,97.2681,97.3472,59100.0
2015-05-15 14:00:00,123.0,123.1,122.92,123.07,24400.0,97.3789,97.4581,97.3156,97.4343,24400.0
2015-05-15 14:30:00,123.06,123.26,122.94,123.26,63500.0,97.4264,97.5847,97.3314,97.5847,63500.0
2015-05-15 15:00:00,123.27,123.34,123.0,123.02,42600.0,97.5927,97.6481,97.3789,97.3947,42600.0
2015-05-15 15:30:00,123.04,123.07,122.88,123.0,162500.0,97.4106,97.4343,97.2839,97.3789,162500.0
2015-05-18 09:30:00,121.77,121.97,121.45,121.56,103300.0,96.4051,96.5635,96.1518,96.2389,103300.0
2015-05-18 10:00:00,121.56,122.02,121.5,121.92,68400.0,96.2389,96.603,96.1914,96.5239,68400.0
2015-05-18 10:30:00,121.96,122.39,121.82,122.38,65500.0,96.5555,96.896,96.4447,96.8881,65500.0
2015-05-18 11:00:00,122.38,122.63,122.24,122.6,63500.0,96.8881,97.086,96.7772,97.0622,63500.0
2015-05-18 11:30:00,122.62,122.7,122.44,122.5,37900.0,97.0781,97.1414,96.9356,96.9831,37900.0
2015-05-18 12:00:00,122.5,122.5,122.35,122.42,31000.0,96.9831,96.9831,96.8643,96.9197,31000.0
2015-05-18 12:30:00,122.42,122.47,122.36,122.4,36000.0,96.9197,96.9593,96.8722,96.9039,36000.0
2015-05-18 13:00:00,122.4,122.46,122.29,122.34,29500.0,96.9039,96.9514,96.8168,96.8564,29500.0
2015-05-18 13:30:00,122.32,122.35,122.21,122.25,30900.0,96.8406,96.8643,96.7535,96.7851,30900.0
2015-05-18 14:00:00,122.24,122.26,121.94,121.98,95800.0,96.7772,96.7931,96.5397,96.5714,95800.0
2015-05-18 14:30:00,121.98,122.0,121.89,121.94,64300.0,96.5714,96.5872,96.5001,96.5397,64300.0
2015-05-18 15:00:00,121.94,122.16,121.93,121.98,122600.0,96.5397,96.7139,96.5318,96.5714,122600.0
2015-05-18 15:30:00,121.98,122.07,121.88,121.98,163300.0,96.5714,96.6426,96.4922,96.5714,163300.0
2015-05-19 09:30:00,123.52,123.69,123.23,123.37,106600.0,97.7906,97.9252,97.561,97.6718,106600.0
2015-05-19 10:00:00,123.37,123.8,123.26,123.78,58100.0,97.6718,98.0123,97.5847,97.9964,58100.0
2015-05-19 10:30:00,123.83,123.99,123.37,123.4,71000.0,98.036,98.1627,97.6718,97.6956,71000.0
2015-05-19 11:00:00,123.43,123.85,123.18,123.73,86500.0,97.7193,98.0519,97.5214,97.9568,86500.0
2015-05-19 11:30:00,123.71,123.88,123.59,123.88,33900.0,97.941,98.0756,97.846,98.0756,33900.0
2015-05-19 12:00:00,123.88,124.08,123.88,124.02,30600.0,98.0756,98.2339,98.0756,98.1864,30600.0
2015-05-19 12:30:00,124.03,124.22,123.98,124.2,43200.0,98.1944,98.3448,98.1548,98.3289,43200.0
2015-05-19 13:00:00,124.2,124.2,124.02,124.11,12000.0,98.3289,98.3289,98.1864,98.2577,12000.0
2015-05-19 13:30:00,124.1,124.22,124.09,124.18,34900.0,98.2498,98.3448,98.2419,98.3131,34900.0
2015-05-19 14:00:00,124.18,124.19,123.98,123.98,20100.0,98.3131,98.321,98.1548,98.1548,20100.0
2015-05-19 14:30:00,123.98,124.12,123.83,123.84,57100.0,98.1548,98.2656,98.036,98.0439,57100.0
2015-05-19 15:00:00,123.86,123.86,123.49,123.56,66900.0,98.0598,98.0598,97.7668,97.8223,66900.0
2015-05-19 15:30:00,123.56,123.9,123.52,123.88,120800.0,97.8223,98.0914,97.7906,98.0756,120800.0
2015-05-20 09:30:00,123.5,123.65,123.39,123.64,45300.0,97.7748,97.8935,97.6877,97.8856,45300.0
2015-05-20 10:00:00,123.66,123.82,123.49,123.82,49100.0,97.9014,98.0281,97.7668,98.0281,49100.0
2015-05-20 10:30:00,123.82,123.96,123.72,123.78,55000.0,98.0281,98.1389,97.9489,97.9964,55000.0
2015-05-20 11:00:00,123.78,123.97,123.5,123.74,57000.0,97.9964,98.1469,97.7748,97.9648,57000.0
2015-05-20 11:30:00,123.76,123.8,123.16,123.33,22800.0,97.9806,98.0123,97.5056,97.6402,22800.0
2015-05-20 12:00:00,123.36,123.44,123.28,123.3,14500.0,97.6639,97.7273,97.6006,97.6164,14500.0
2015-05-20 12:30:00,123.31,123.32,123.22,123.3,5600.0,97.6243,97.6323,97.5531,97.6164,5600.0
2015-05-20 13:00:00,123.29,123.29,123.16,123.25,30200.0,97.6085,97.6085,97.5056,97.5768,30200.0
2015-05-20 13:30:00,123.28,123.39,123.16,123.33,30500.0,97.6006,97.6877,97.5056,97.6402,30500.0
2015-05-20 14:00:00,123.35,124.01,123.31,123.99,58100.0,97.656,98.1785,97.6243,98.1627,58100.0
2015-05-20 14:30:00,124.03,124.03,123.66,123.66,21900.0,98.1944,98.1944,97.9014,97.9014,21900.0
2015-05-20 15:00:00,123.65,123.94,123.56,123.59,64100.0,97.8935,98.1231,97.8223,97.846,64100.0
2015-05-20 15:30:00,123.56,123.6,123.32,123.39,64500.0,97.8223,97.8539,97.6323,97.6877,64500.0
2015-05-21 09:30:00,123.5,123.97,123.48,123.97,101900.0,97.7748,98.1469,97.7589,98.1469,101900.0
2015-05-21 10:00:00,123.91,124.33,123.91,124.01,53900.0,98.0994,98.4319,98.0994,98.1785,53900.0
2015-05-21 10:30:00,124.03,124.18,123.77,123.82,18700.0,98.1944,98.3131,97.9885,98.0281,18700.0
2015-05-21 11:00:00,123.8,124.15,123.79,124.07,29700.0,98.0123,98.2894,98.0043,98.226,29700.0
2015-05-21 11:30:00,124.1,124.24,124.02,124.05,22500.0,98.2498,98.3606,98.1864,98.2102,22500.0
2015-05-21 12:00:00,124.06,124.07,123.94,123.95,14500.0,98.2181,98.226,98.1231,98.131,14500.0
2015-05-21 12:30:00,123.99,124.11,123.92,124.05,33700.0,98.1627,98.2577,98.1073,98.2102,33700.0
2015-05-21 13:00:00,124.04,124.13,124.01,124.05,14400.0,98.2023,98.2735,98.1785,98.2102,14400.0
2015-05-21 13:30:00,124.03,124.05,123.86,123.9,21000.0,98.1944,98.2102,98.0598,98.0914,21000.0
2015-05-21 14:00:00,123.89,123.93,123.82,123.91,20900.0,98.0835,98.1152,98.0281,98.0994,20900.0
2015-05-21 14:30:00,123.92,124.0,123.86,123.95,34900.0,98.1073,98.1706,98.0598,98.131,34900.0
2015-05-21 15:00:00,123.96,123.98,123.8,123.92,40000.0,98.1389,98.1548,98.0123,98.1073,40000.0
2015-05-21 15:30:00,123.95,124.12,123.88,123.92,89000.0,98.131,98.2656,98.0756,98.1073,89000.0
2015-05-22 09:30:00,123.96,123.96,123.14,123.16,62300.0,98.1389,98.1389,97.4897,97.5056,62300.0
2015-05-22 10:00:00,123.15,123.25,122.92,122.95,35900.0,97.4977,97.5768,97.3156,97.3393,35900.0
2015-05-22 10:30:00,122.95,123.21,122.89,123.0,39700.0,97.3393,97.5452,97.2918,97.3789,39700.0
2015-05-22 11:00:00,123.04,123.04,122.52,122.79,31800.0,97.4106,97.4106,96.9989,97.2127,31800.0
2015-05-22 11:30:00,122.77,122.77,122.51,122.61,26100.0,97.1968,97.1968,96.991,97.0701,26100.0
2015-05-22 12:00:00,122.63,122.64,122.39,122.45,23400.0,97.086,97.0939,96.896,96.9435,23400.0
2015-05-22 12:30:00,122.45,122.6,122.45,122.54,21100.0,96.9435,97.0622,96.9435,97.0147,21100.0
2015-05-22 13:00:00,122.53,122.74,122.46,122.73,24500.0,97.0068,97.1731,96.9514,97.1651,24500.0
2015-05-22 13:30:00,122.75,122.76,122.59,122.63,16700.0,97.181,97.1889,97.0543,97.086,16700.0
2015-05-22 14:00:00,122.58,122.58,122.42,122.45,19800.0,97.0464,97.0464,96.9197,96.9435,19800.0
2015-05-22 14:30:00,122.45,122.56,122.4,122.43,25700.0,96.9435,97.0306,96.9039,96.9276,25700.0
2015-05-22 15:00:00,122.43,122.61,122.32,122.52,72300.0,96.9276,97.0701,96.8406,96.9989,72300.0
2015-05-22 15:30:00,122.51,122.6,122.43,122.54,84800.0,96.991,97.0622,96.9276,97.0147,84800.0
2015-05-26 09:30:00,122.07,122.22,121.31,121.37,80000.0,96.6426,96.7614,96.0409,96.0884,80000.0
2015-05-26 10:00:00,121.37,121.4,120.66,120.8,50100.0,96.0884,96.1122,95.5263,95.6372,50100.0
2015-05-26 10:30:00,120.8,120.82,120.49,120.57,45900.0,95.6372,95.653,95.3917,95.4551,45900.0
2015-05-26 11:00:00,120.61,120.61,120.15,120.6,59100.0,95.4867,95.4867,95.1226,95.4788,59100.0
2015-05-26 11:30:00,120.57,120.66,120.38,120.38,23800.0,95.4551,95.5263,95.3047,95.3047,23800.0
2015-05-26 12:00:00,120.39,120.46,120.33,120.45,12600.0,95.3126,95.368,95.2651,95.3601,12600.0
2015-05-26 12:30:00,120.42,120.49,120.34,120.37,9500.0,95.3363,95.3917,95.273,95.2967,9500.0
2015-05-26 13:00:00,120.36,120.58,120.18,120.53,25200.0,95.2888,95.463,95.1463,95.4234,25200.0
2015-05-26 13:30:00,120.55,120.55,120.13,120.16,13300.0,95.4392,95.4392,95.1067,95.1305,13300.0
2015-05-26 14:00:00,120.18,120.26,120.13,120.14,19400.0,95.1463,95.2097,95.1067,95.1146,19400.0
2015-05-26 14:30:00,120.18,120.33,120.09,120.24,23600.0,95.1463,95.2651,95.0751,95.1938,23600.0
2015-05-26 15:00:00,120.23,120.29,120.12,120.18,36500.0,95.1859,95.2334,95.0988,95.1463,36500.0
2015-05-26 15:30:00,120.19,120.36,120.04,120.06,152200.0,95.1542,95.2888,95.0355,95.0513,152200.0
2015-05-27 09:30:00,120.38,121.79,120.3,121.31,105100.0,95.3047,96.421,95.2413,96.0409,105100.0
2015-05-27 10:00:00,121.44,121.91,120.93,121.75,107900.0,96.1439,96.516,95.7401,96.3893,107900.0
2015-05-27 10:30:00,121.77,122.49,121.7,122.48,71200.0,96.4051,96.9751,96.3497,96.9672,71200.0
2015-05-27 11:00:00,122.49,122.49,121.68,121.95,53900.0,96.9751,96.9751,96.3339,96.5476,53900.0
2015-05-27 11:30:00,122.0,122.23,121.85,121.86,36400.0,96.5872,96.7693,96.4685,96.4764,36400.0
2015-05-27 12:00:00,121.86,121.95,121.8,121.82,18900.0,96.4764,96.5476,96.4289,96.4447,18900.0
2015-05-27 12:30:00,121.81,121.81,121.59,121.72,29600.0,96.4368,96.4368,96.2626,96.3655,29600.0
2015-05-27 13:00:00,121.69,121.86,121.64,121.8,16100.0,96.3418,96.4764,96.3022,96.4289,16100.0
2015-05-27 13:30:00,121.82,121.98,121.81,121.88,47800.0,96.4447,96.5714,96.4368,96.4922,47800.0
2015-05-27 14:00:00,121.9,122.12,121.9,122.0,20000.0,96.508,96.6822,96.508,96.5872,20000.0
2015-05-27 14:30:00,122.0,122.04,121.89,121.91,17000.0,96.5872,96.6189,96.5001,96.516,17000.0
2015-05-27 15:00:00,121.91,122.16,121.91,122.05,61100.0,96.516,96.7139,96.516,96.6268,61100.0
2015-05-27 15:30:00,122.09,122.12,121.97,121.97,87900.0,96.6585,96.6822,96.5635,96.5635,87900.0
2015-05-28 09:30:00,122.49,122.58,121.83,121.84,80600.0,96.9751,97.0464,96.4526,96.4605,80600.0
2015-05-28 10:00:00,121.78,122.18,121.71,121.83,55200.0,96.413,96.7297,96.3576,96.4526,55200.0
2015-05-28 10:30:00,121.78,121.78,121.35,121.61,28600.0,96.413,96.413,96.0726,96.2784,28600.0
2015-05-28 11:00:00,121.59,122.46,121.56,122.34,48700.0,96.2626,96.9514,96.2389,96.8564,48700.0
2015-05-28 11:30:00,122.32,122.51,122.13,122.14,40000.0,96.8406,96.991,96.6901,96.698,40000.0
2015-05-28 12:00:00,122.14,122.21,122.02,122.14,11500.0,96.698,96.7535,96.603,96.698,11500.0
2015-05-28 12:30:00,122.15,122.23,122.07,122.19,39000.0,96.706,96.7693,96.6426,96.7376,39000.0
2015-05-28 13:00:00,122.22,122.44,122.21,122.32,38800.0,96.7614,96.9356,96.7535,96.8406,38800.0
2015-05-28 13:30:00,122.33,122.39,122.28,122.3,25000.0,96.8485,96.896,96.8089,96.8247,25000.0
2015-05-28 14:00:00,122.31,122.38,122.17,122.35,31300.0,96.8326,96.8881,96.7218,96.8643,31300.0
2015-05-28 14:30:00,122.3,122.5,122.28,122.5,14900.0,96.8247,96.9831,96.8089,96.9831,14900.0
2015-05-28 15:00:00,122.5,122.58,122.32,122.33,23000.0,96.9831,97.0464,96.8406,96.8485,23000.0
2015-05-28 15:30:00,122.33,122.45,122.29,122.41,57400.0,96.8485,96.9435,96.8168,96.9118,57400.0
2015-05-29 09:30:00,122.01,122.07,121.68,121.99,44040.0,96.5951,96.6426,96.3339,96.5793,44040.0
2015-05-29 10:00:00,121.96,122.1,121.19,121.32,102851.0,96.5555,96.6664,95.9459,96.0489,102851.0
2015-05-29 10:30:00,121.3,121.42,120.56,120.77,93744.0,96.033,96.128,95.4472,95.6134,93744.0
2015-05-29 11:00:00,120.67,120.89,120.09,120.09,55687.0,95.5342,95.7084,95.0751,95.0751,55687.0
2015-05-29 11:30:00,120.12,120.52,119.92,120.45,87311.0,95.0988,95.4155,94.9405,95.3601,87311.0
2015-05-29 12:00:00,120.5,120.71,120.48,120.61,25715.0,95.3997,95.5659,95.3838,95.4867,25715.0
2015-05-29 12:30:00,120.64,120.75,120.58,120.63,20097.0,95.5105,95.5976,95.463,95.5026,20097.0
2015-05-29 13:00:00,120.62,121.07,120.54,120.77,50584.0,95.4947,95.8509,95.4313,95.6134,50584.0
2015-05-29 13:30:00,120.79,120.82,120.64,120.64,62855.0,95.6293,95.653,95.5105,95.5105,62855.0
2015-05-29 14:00:00,120.66,120.67,120.41,120.42,32454.0,95.5263,95.5342,95.3284,95.3363,32454.0
2015-05-29 14:30:00,120.4,120.44,120.13,120.21,109637.0,95.3205,95.3522,95.1067,95.1701,109637.0
2015-05-29 15:00:00,120.2,120.73,120.19,120.65,59824.0,95.1622,95.5818,95.1542,95.5184,59824.0
2015-05-29 15:30:00,120.66,120.8,120.53,120.54,108099.0,95.5263,95.6372,95.4234,95.4313,108099.0
2015-06-01 09:30:00,120.24,120.41,119.73,120.06,80230.0,95.1938,95.3284,94.7901,95.0513,80230.0
2015-06-01 10:00:00,120.02,120.06,119.36,119.53,59274.0,95.0196,95.0513,94.4971,94.6317,59274.0
2015-06-01 10:30:00,119.5,119.73,119.35,119.53,39275.0,94.608,94.7901,94.4892,94.6317,39275.0
2015-06-01 11:00:00,119.52,119.66,119.07,119.24,28264.0,94.6238,94.7346,94.2675,94.4021,28264.0
2015-06-01 11:30:00,119.23,119.49,119.23,119.47,16048.0,94.3942,94.6,94.3942,94.5842,16048.0
2015-06-01 12:00:00,119.47,119.66,119.47,119.64,10177.0,94.5842,94.7346,94.5842,94.7188,10177.0
2015-06-01 12:30:00,119.61,119.69,119.54,119.6,9219.0,94.695,94.7584,94.6396,94.6871,9219.0
2015-06-01 13:00:00,119.6,119.77,119.49,119.68,45324.0,94.6871,94.8217,94.6,94.7505,45324.0
2015-06-01 13:30:00,119.68,119.77,119.56,119.67,11528.0,94.7505,94.8217,94.6555,94.7426,11528.0
2015-06-01 14:00:00,119.69,119.91,119.63,119.9,36205.0,94.7584,94.9326,94.7109,94.9246,36205.0
2015-06-01 14:30:00,119.91,120.01,119.53,119.56,94181.0,94.9326,95.0117,94.6317,94.6555,94181.0
2015-06-01 15:00:00,119.56,119.64,119.34,119.34,70721.0,94.6555,94.7188,94.4813,94.4813,70721.0
2015-06-01 15:30:00,119.34,119.46,119.08,119.26,227060.0,94.4813,94.5763,94.2754,94.418,227060.0
2015-06-02 09:30:00,120.62,120.92,120.31,120.81,139837.0,95.4947,95.7322,95.2492,95.6451,139837.0
2015-06-02 10:00:00,120.83,121.27,120.83,121.16,109576.0,95.6609,96.0093,95.6609,95.9222,109576.0
2015-06-02 10:30:00,121.13,121.65,121.13,121.26,121364.0,95.8984,96.3101,95.8984,96.0014,121364.0
2015-06-02 11:00:00,121.23,121.8,121.0,121.1,162706.0,95.9776,96.4289,95.7955,95.8747,162706.0
2015-06-02 11:30:00,121.1,121.52,121.0,121.52,89128.0,95.8747,96.2072,95.7955,96.2072,89128.0
2015-06-02 12:00:00,121.49,121.77,121.48,121.74,42496.0,96.1834,96.4051,96.1755,96.3814,42496.0
2015-06-02 12:30:00,121.74,122.02,121.67,122.01,22090.0,96.3814,96.603,96.3259,96.5951,22090.0
2015-06-02 13:00:00,122.03,122.42,121.78,122.07,77083.0,96.611,96.9197,96.413,96.6426,77083.0
2015-06-02 13:30:00,122.12,122.25,121.9,122.19,49731.0,96.6822,96.7851,96.508,96.7376,49731.0
2015-06-02 14:00:00,122.2,122.34,122.09,122.2,58775.0,96.7455,96.8564,96.6585,96.7455,58775.0
2015-06-02 14:30:00,122.21,122.35,121.98,122.18,65224.0,96.7535,96.8643,96.5714,96.7297,65224.0
2015-06-02 15:00:00,122.17,122.18,121.83,121.92,125995.0,96.7218,96.7297,96.4526,96.5239,125995.0
2015-06-02 15:30:00,121.9,122.1,121.86,121.94,205444.0,96.508,96.6664,96.4764,96.5397,205444.0
2015-06-03 09:30:00,123.6,123.85,123.05,123.23,159314.0,97.8539,98.0519,97.4185,97.561,159314.0
2015-06-03 10:00:00,123.25,123.65,123.0,123.05,91385.0,97.5768,97.8935,97.3789,97.4185,91385.0
2015-06-03 10:30:00,123.09,123.15,122.92,123.12,124438.0,97.4502,97.4977,97.3156,97.4739,124438.0
2015-06-03 11:00:00,123.08,123.4,122.98,123.16,73596.0,97.4422,97.6956,97.3631,97.5056,73596.0
2015-06-03 11:30:00,123.14,123.24,122.75,122.79,131451.0,97.4897,97.5689,97.181,97.2127,131451.0
2015-06-03 12:00:00,122.79,122.99,122.77,122.99,61260.0,97.2127,97.371,97.1968,97.371,61260.0
2015-06-03 12:30:00,122.99,122.99,122.82,122.97,130998.0,97.371,97.371,97.2364,97.3552,130998.0
2015-06-03 13:00:00,122.93,123.14,122.87,123.03,108609.0,97.3235,97.4897,97.276,97.4027,108609.0
2015-06-03 13:30:00,123.04,123.11,122.93,123.0,31847.0,97.4106,97.466,97.3235,97.3789,31847.0
2015-06-03 14:00:00,123.03,123.3,123.02,123.27,28102.0,97.4027,97.6164,97.3947,97.5927,28102.0
2015-06-03 14:30:00,123.28,123.28,123.05,123.17,42787.0,97.6006,97.6006,97.4185,97.5135,42787.0
2015-06-03 15:00:00,123.18,123.23,123.05,123.12,33952.0,97.5214,97.561,97.4185,97.4739,33952.0
2015-06-03 15:30:00,123.11,123.37,122.99,123.07,176892.0,97.466,97.6718,97.371,97.4343,176892.0
2015-06-04 09:30:00,121.53,122.56,121.42,122.47,155258.0,96.2151,97.0306,96.128,96.9593,155258.0
2015-06-04 10:00:00,122.53,123.24,122.39,122.48,94343.0,97.0068,97.5689,96.896,96.9672,94343.0
2015-06-04 10:30:00,122.43,122.48,122.16,122.25,89228.0,96.9276,96.9672,96.7139,96.7851,89228.0
2015-06-04 11:00:00,122.2,122.25,121.75,121.99,73947.0,96.7455,96.7851,96.3893,96.5793,73947.0
2015-06-04 11:30:00,121.99,122.02,121.47,121.69,38524.0,96.5793,96.603,96.1676,96.3418,38524.0
2015-06-04 12:00:00,121.7,121.86,121.62,121.77,33767.0,96.3497,96.4764,96.2864,96.4051,33767.0
2015-06-04 12:30:00,121.77,121.94,121.59,121.63,26608.0,96.4051,96.5397,96.2626,96.2943,26608.0
2015-06-04 13:00:00,121.61,121.9,121.48,121.64,226557.0,96.2784,96.508,96.1755,96.3022,226557.0
2015-06-04 13:30:00,121.65,121.68,121.33,121.49,157681.0,96.3101,96.3339,96.0568,96.1834,157681.0
2015-06-04 14:00:00,121.52,121.87,121.43,121.73,54769.0,96.2072,96.4843,96.1359,96.3735,54769.0
2015-06-04 14:30:00,121.72,121.94,121.54,121.65,62878.0,96.3655,96.5397,96.223,96.3101,62878.0
2015-06-04 15:00:00,121.61,121.81,121.55,121.69,91597.0,96.2784,96.4368,96.2309,96.3418,91597.0
2015-06-04 15:30:00,121.69,121.81,121.56,121.78,223165.0,96.3418,96.4368,96.2389,96.413,223165.0
2015-06-05 09:30:00,119.58,119.73,118.92,119.26,286274.0,94.6713,94.7901,94.1488,94.418,286274.0
2015-06-05 10:00:00,119.27,119.91,119.27,119.78,146930.0,94.4259,94.9326,94.4259,94.8296,146930.0
2015-06-05 10:30:00,119.8,120.24,119.17,119.23,94268.0,94.8455,95.1938,94.3467,94.3942,94268.0
2015-06-05 11:00:00,119.23,119.6,119.15,119.48,82629.0,94.3942,94.6871,94.3309,94.5921,82629.0
2015-06-05 11:30:00,119.48,119.49,119.08,119.18,49845.0,94.5921,94.6,94.2754,94.3546,49845.0
2015-06-05 12:00:00,119.19,119.24,118.72,118.76,42983.0,94.3625,94.4021,93.9904,94.0221,42983.0
2015-06-05 12:30:00,118.77,119.0,118.64,118.96,36993.0,94.03,94.2121,93.9271,94.1804,36993.0
2015-06-05 13:00:00,118.95,119.09,118.8,119.06,46899.0,94.1725,94.2834,94.0538,94.2596,46899.0
2015-06-05 13:30:00,119.06,119.23,118.99,119.2,57012.0,94.2596,94.3942,94.2042,94.3705,57012.0
2015-06-05 14:00:00,119.21,119.48,119.18,119.38,55880.0,94.3784,94.5921,94.3546,94.513,55880.0
2015-06-05 14:30:00,119.41,119.46,119.32,119.44,66862.0,94.5367,94.5763,94.4655,94.5605,66862.0
2015-06-05 15:00:00,119.43,124.47,119.41,124.23,1195122.0,94.5525,98.5427,94.5367,98.3527,1195122.0
2015-06-05 15:30:00,124.23,125.14,124.03,124.45,1883920.0,98.3527,99.0731,98.1944,98.5269,1883920.0
2015-06-08 09:30:00,120.55,121.2,120.38,120.63,500961.0,95.4392,95.9538,95.3047,95.5026,500961.0
2015-06-08 10:00:00,120.63,121.35,120.51,121.3,246628.0,95.5026,96.0726,95.4076,96.033,246628.0
2015-06-08 10:30:00,121.27,121.84,121.2,121.6,149513.0,96.0093,96.4605,95.9538,96.2705,149513.0
2015-06-08 11:00:00,121.58,121.72,120.89,120.92,182889.0,96.2547,96.3655,95.7084,95.7322,182889.0
2015-06-08 11:30:00,120.89,121.29,120.74,120.76,133700.0,95.7084,96.0251,95.5897,95.6055,133700.0
2015-06-08 12:00:00,120.73,120.8,120.25,120.4,75445.0,95.5818,95.6372,95.2017,95.3205,75445.0
2015-06-08 12:30:00,120.38,120.43,120.02,120.05,68188.0,95.3047,95.3442,95.0196,95.0434,68188.0
2015-06-08 13:00:00,120.05,120.48,119.93,120.29,144097.0,95.0434,95.3838,94.9484,95.2334,144097.0
2015-06-08 13:30:00,120.28,120.75,120.1,120.55,113281.0,95.2255,95.5976,95.083,95.4392,113281.0
2015-06-08 14:00:00,120.55,120.62,120.36,120.6,54568.0,95.4392,95.4947,95.2888,95.4788,54568.0
2015-06-08 14:30:00,120.64,121.02,120.58,120.85,122543.0,95.5105,95.8113,95.463,95.6768,122543.0
2015-06-08 15:00:00,120.86,121.17,120.8,121.15,101492.0,95.6847,95.9301,95.6372,95.9143,101492.0
2015-06-08 15:30:00,121.15,121.29,120.54,120.54,286168.0,95.9143,96.0251,95.4313,95.4313,286168.0
2015-06-09 09:30:00,120.12,120.47,119.5,119.63,147081.0,95.0988,95.3759,94.608,94.7109,147081.0
2015-06-09 10:00:00,119.57,119.89,119.38,119.39,73645.0,94.6634,94.9167,94.513,94.5209,73645.0
2015-06-09 10:30:00,119.44,120.37,119.42,120.35,32507.0,94.5605,95.2967,94.5446,95.2809,32507.0
2015-06-09 11:00:00,120.39,120.94,120.36,120.73,52005.0,95.3126,95.748,95.2888,95.5818,52005.0
2015-06-09 11:30:00,120.8,120.97,120.7,120.76,29690.0,95.6372,95.7718,95.558,95.6055,29690.0
2015-06-09 12:00:00,120.8,120.85,120.7,120.79,26089.0,95.6372,95.6768,95.558,95.6293,26089.0
2015-06-09 12:30:00,120.78,120.85,120.5,120.6,40984.0,95.6213,95.6768,95.3997,95.4788,40984.0
2015-06-09 13:00:00,120.58,120.73,120.56,120.69,11312.0,95.463,95.5818,95.4472,95.5501,11312.0
2015-06-09 13:30:00,120.71,120.71,120.42,120.51,25037.0,95.5659,95.5659,95.3363,95.4076,25037.0
2015-06-09 14:00:00,120.51,120.7,120.34,120.52,44941.0,95.4076,95.558,95.273,95.4155,44941.0
2015-06-09 14:30:00,120.57,120.71,120.5,120.51,45897.0,95.4551,95.5659,95.3997,95.4076,45897.0
2015-06-09 15:00:00,120.5,120.62,120.29,120.31,51591.0,95.3997,95.4947,95.2334,95.2492,51591.0
2015-06-09 15:30:00,120.31,120.49,120.22,120.24,87470.0,95.2492,95.3917,95.178,95.1938,87470.0
2015-06-10 09:30:00,120.91,121.62,120.65,121.61,65852.0,95.7243,96.2864,95.5184,96.2784,65852.0
2015-06-10 10:00:00,121.63,121.9,121.39,121.66,41882.0,96.2943,96.508,96.1043,96.318,41882.0
2015-06-10 10:30:00,121.66,122.0,121.41,121.97,64634.0,96.318,96.5872,96.1201,96.5635,64634.0
2015-06-10 11:00:00,122.0,123.36,121.91,122.61,212432.0,96.5872,97.6639,96.516,97.0701,212432.0
2015-06-10 11:30:00,122.64,122.84,122.37,122.56,44150.0,97.0939,97.2522,96.8801,97.0306,44150.0
2015-06-10 12:00:00,122.55,122.57,122.32,122.34,19453.0,97.0226,97.0385,96.8406,96.8564,19453.0
2015-06-10 12:30:00,122.31,122.56,122.26,122.53,16947.0,96.8326,97.0306,96.7931,97.0068,16947.0
2015-06-10 13:00:00,122.52,122.52,122.19,122.3,22014.0,96.9989,96.9989,96.7376,96.8247,22014.0
2015-06-10 13:30:00,122.31,122.53,122.23,122.5,36996.0,96.8326,97.0068,96.7693,96.9831,36996.0
2015-06-10 14:00:00,122.5,122.76,122.5,122.55,34240.0,96.9831,97.1889,96.9831,97.0226,34240.0
2015-06-10 14:30:00,122.51,122.74,122.47,122.61,39313.0,96.991,97.1731,96.9593,97.0701,39313.0
2015-06-10 15:00:00,122.6,122.6,122.23,122.36,35233.0,97.0622,97.0622,96.7693,96.8722,35233.0
2015-06-10 15:30:00,122.38,122.5,122.33,122.44,112352.0,96.8881,96.9831,96.8485,96.9356,112352.0
2015-06-11 09:30:00,123.81,124.43,123.78,124.25,155210.0,98.0202,98.511,97.9964,98.3685,155210.0
2015-06-11 10:00:00,124.3,124.59,124.24,124.49,60805.0,98.4081,98.6377,98.3606,98.5585,60805.0
2015-06-11 10:30:00,124.47,124.47,123.12,123.14,81422.0,98.5427,98.5427,97.4739,97.4897,81422.0
2015-06-11 11:00:00,123.14,123.24,122.61,122.97,151442.0,97.4897,97.5689,97.0701,97.3552,151442.0
2015-06-11 11:30:00,122.94,123.23,122.83,123.04,101149.0,97.3314,97.561,97.2443,97.4106,101149.0
2015-06-11 12:00:00,123.0,123.07,122.78,122.81,16070.0,97.3789,97.4343,97.2047,97.2285,16070.0
2015-06-11 12:30:00,122.84,123.0,122.8,122.97,11967.0,97.2522,97.3789,97.2206,97.3552,11967.0
2015-06-11 13:00:00,122.98,123.11,122.87,123.03,24189.0,97.3631,97.466,97.276,97.4027,24189.0
2015-06-11 13:30:00,123.03,123.16,122.96,123.07,14582.0,97.4027,97.5056,97.3472,97.4343,14582.0
2015-06-11 14:00:00,123.11,123.14,122.91,123.02,53467.0,97.466,97.4897,97.3077,97.3947,53467.0
2015-06-11 14:30:00,123.01,123.28,123.0,123.07,51698.0,97.3868,97.6006,97.3789,97.4343,51698.0
2015-06-11 15:00:00,123.05,123.23,122.97,123.11,81828.0,97.4185,97.561,97.3552,97.466,81828.0
2015-06-11 15:30:00,123.13,123.18,122.85,122.94,81035.0,97.4818,97.5214,97.2602,97.3314,81035.0
2015-06-12 09:30:00,120.85,121.45,120.55,121.33,116218.0,95.6768,96.1518,95.4392,96.0568,116218.0
2015-06-12 10:00:00,121.26,121.53,121.1,121.26,144955.0,96.0014,96.2151,95.8747,96.0014,144955.0
2015-06-12 10:30:00,121.24,121.67,120.83,121.3,101799.0,95.9855,96.3259,95.6609,96.033,101799.0
2015-06-12 11:00:00,121.21,122.49,121.04,122.0,76605.0,95.9618,96.9751,95.8272,96.5872,76605.0
2015-06-12 11:30:00,121.88,121.93,121.7,121.82,18713.0,96.4922,96.5318,96.3497,96.4447,18713.0
2015-06-12 12:00:00,121.74,121.89,121.51,121.87,28149.0,96.3814,96.5001,96.1993,96.4843,28149.0
2015-06-12 12:30:00,121.89,122.03,121.81,121.81,29943.0,96.5001,96.611,96.4368,96.4368,29943.0
2015-06-12 13:00:00,121.82,122.02,121.81,121.95,28465.0,96.4447,96.603,96.4368,96.5476,28465.0
2015-06-12 13:30:00,121.98,122.2,121.97,122.13,29439.0,96.5714,96.7455,96.5635,96.6901,29439.0
2015-06-12 14:00:00,122.15,122.25,121.94,121.98,35129.0,96.706,96.7851,96.5397,96.5714,35129.0
2015-06-12 14:30:00,122.0,122.01,121.84,121.98,27560.0,96.5872,96.5951,96.4605,96.5714,27560.0
2015-06-12 15:00:00,121.95,122.12,121.95,122.06,31473.0,96.5476,96.6822,96.5476,96.6347,31473.0
2015-06-12 15:30:00,122.07,122.13,121.94,122.02,68679.0,96.6426,96.6901,96.5397,96.603,68679.0
2015-06-15 09:30:00,120.39,120.85,120.06,120.71,142934.0,95.3126,95.6768,95.0513,95.5659,142934.0
2015-06-15 10:00:00,120.72,120.98,120.6,120.89,54523.0,95.5738,95.7797,95.4788,95.7084,54523.0
2015-06-15 10:30:00,120.93,121.14,120.55,120.58,34600.0,95.7401,95.9063,95.4392,95.463,34600.0
2015-06-15 11:00:00,120.73,121.41,120.56,120.56,93719.0,95.5818,96.1201,95.4472,95.4472,93719.0
2015-06-15 11:30:00,120.56,120.66,120.33,120.58,60073.0,95.4472,95.5263,95.2651,95.463,60073.0
2015-06-15 12:00:00,120.57,120.77,120.55,120.55,20474.0,95.4551,95.6134,95.4392,95.4392,20474.0
2015-06-15 12:30:00,120.54,120.61,120.5,120.6,27898.0,95.4313,95.4867,95.3997,95.4788,27898.0
2015-06-15 13:00:00,120.6,120.74,120.45,120.61,40583.0,95.4788,95.5897,95.3601,95.4867,40583.0
2015-06-15 13:30:00,120.55,120.66,120.26,120.34,31024.0,95.4392,95.5263,95.2097,95.273,31024.0
2015-06-15 14:00:00,120.31,120.31,120.18,120.19,27319.0,95.2492,95.2492,95.1463,95.1542,27319.0
2015-06-15 14:30:00,120.21,120.53,120.1,120.2,43380.0,95.1701,95.4234,95.083,95.1622,43380.0
2015-06-15 15:00:00,120.21,120.32,120.1,120.28,39368.0,95.1701,95.2572,95.083,95.2255,39368.0
2015-06-15 15:30:00,120.28,120.52,120.23,120.42,85149.0,95.2255,95.4155,95.1859,95.3363,85149.0
2015-06-16 09:30:00,120.08,120.61,119.89,120.6,82515.0,95.0671,95.4867,94.9167,95.4788,82515.0
2015-06-16 10:00:00,120.56,120.78,119.81,120.42,42492.0,95.4472,95.6213,94.8534,95.3363,42492.0
2015-06-16 10:30:00,120.46,120.76,120.43,120.7,37938.0,95.368,95.6055,95.3442,95.558,37938.0
2015-06-16 11:00:00,120.67,121.44,120.55,121.37,56951.0,95.5342,96.1439,95.4392,96.0884,56951.0
2015-06-16 11:30:00,121.35,121.42,120.99,121.06,47545.0,96.0726,96.128,95.7876,95.843,47545.0
2015-06-16 12:00:00,121.05,121.45,120.98,121.41,19978.0,95.8351,96.1518,95.7797,96.1201,19978.0
2015-06-16 12:30:00,121.43,121.5,121.26,121.43,12123.0,96.1359,96.1914,96.0014,96.1359,12123.0
2015-06-16 13:00:00,121.45,121.62,121.35,121.6,18165.0,96.1518,96.2864,96.0726,96.2705,18165.0
2015-06-16 13:30:00,121.63,121.7,121.46,121.46,10484.0,96.2943,96.3497,96.1597,96.1597,10484.0
2015-06-16 14:00:00,121.47,121.61,121.44,121.57,13048.0,96.1676,96.2784,96.1439,96.2468,13048.0
2015-06-16 14:30:00,121.58,121.7,121.5,121.51,24228.0,96.2547,96.3497,96.1914,96.1993,24228.0
2015-06-16 15:00:00,121.54,121.61,121.44,121.49,25526.0,96.223,96.2784,96.1439,96.1834,25526.0
2015-06-16 15:30:00,121.49,121.55,121.33,121.4,74301.0,96.1834,96.2309,96.0568,96.1122,74301.0
2015-06-17 09:30:00,120.31,120.81,120.31,120.5,122365.0,95.2492,95.6451,95.2492,95.3997,122365.0
2015-06-17 10:00:00,120.55,121.1,120.55,121.1,40765.0,95.4392,95.8747,95.4392,95.8747,40765.0
2015-06-17 10:30:00,121.09,121.93,120.96,121.6,173000.0,95.8668,96.5318,95.7638,96.2705,173000.0
2015-06-17 11:00:00,121.59,121.62,120.78,120.99,68360.0,96.2626,96.2864,95.6213,95.7876,68360.0
2015-06-17 11:30:00,120.96,121.06,120.79,121.04,42145.0,95.7638,95.843,95.6293,95.8272,42145.0
2015-06-17 12:00:00,121.01,121.01,120.66,120.73,28496.0,95.8034,95.8034,95.5263,95.5818,28496.0
2015-06-17 12:30:00,120.73,120.96,120.69,120.75,20702.0,95.5818,95.7638,95.5501,95.5976,20702.0
2015-06-17 13:00:00,120.73,120.79,120.62,120.66,21054.0,95.5818,95.6293,95.4947,95.5263,21054.0
2015-06-17 13:30:00,120.7,120.93,120.6,120.93,26936.0,95.558,95.7401,95.4788,95.7401,26936.0
2015-06-17 14:00:00,120.88,121.46,120.47,121.06,39144.0,95.7005,96.1597,95.3759,95.843,39144.0
2015-06-17 14:30:00,121.03,121.69,121.03,121.5,51836.0,95.8193,96.3418,95.8193,96.1914,51836.0
2015-06-17 15:00:00,121.52,121.64,121.27,121.61,54839.0,96.2072,96.3022,96.0093,96.2784,54839.0
2015-06-17 15:30:00,121.61,121.68,121.33,121.44,123910.0,96.2784,96.3339,96.0568,96.1439,123910.0
2015-06-18 09:30:00,122.09,122.22,121.82,122.04,75530.0,96.6585,96.7614,96.4447,96.6189,75530.0
2015-06-18 10:00:00,122.03,122.55,121.89,121.89,98908.0,96.611,97.0226,96.5001,96.5001,98908.0
2015-06-18 10:30:00,121.91,121.98,121.44,121.6,53190.0,96.516,96.5714,96.1439,96.2705,53190.0
2015-06-18 11:00:00,121.59,122.55,121.59,122.54,77116.0,96.2626,97.0226,96.2626,97.0147,77116.0
2015-06-18 11:30:00,122.51,122.59,122.07,122.07,38481.0,96.991,97.0543,96.6426,96.6426,38481.0
2015-06-18 12:00:00,122.1,122.82,121.79,122.77,67196.0,96.6664,97.2364,96.421,97.1968,67196.0
2015-06-18 12:30:00,122.77,123.34,122.28,122.28,67013.0,97.1968,97.6481,96.8089,96.8089,67013.0
2015-06-18 13:00:00,122.27,122.51,121.98,122.06,38735.0,96.801,96.991,96.5714,96.6347,38735.0
2015-06-18 13:30:00,122.06,122.4,121.89,122.18,24551.0,96.6347,96.9039,96.5001,96.7297,24551.0
2015-06-18 14:00:00,122.15,123.4,122.04,123.13,127339.0,96.706,97.6956,96.6189,97.4818,127339.0
2015-06-18 14:30:00,123.13,123.47,123.03,123.34,107457.0,97.4818,97.751,97.4027,97.6481,107457.0
2015-06-18 15:00:00,123.36,123.43,122.88,122.96,89138.0,97.6639,97.7193,97.2839,97.3472,89138.0
2015-06-18 15:30:00,122.97,123.0,122.59,122.65,150957.0,97.3552,97.3789,97.0543,97.1018,150957.0
2015-06-19 09:30:00,122.22,122.43,121.96,122.09,119943.0,96.7614,96.9276,96.5555,96.6585,119943.0
2015-06-19 10:00:00,122.08,122.56,121.92,122.29,76671.0,96.6505,97.0306,96.5239,96.8168,76671.0
2015-06-19 10:30:00,122.29,122.46,121.96,122.29,36824.0,96.8168,96.9514,96.5555,96.8168,36824.0
2015-06-19 11:00:00,122.32,122.83,122.24,122.64,73364.0,96.8406,97.2443,96.7772,97.0939,73364.0
2015-06-19 11:30:00,122.62,122.85,122.22,122.27,89609.0,97.0781,97.2602,96.7614,96.801,89609.0
2015-06-19 12:00:00,122.29,122.34,122.22,122.27,21745.0,96.8168,96.8564,96.7614,96.801,21745.0
2015-06-19 12:30:00,122.27,122.38,122.24,122.35,30827.0,96.801,96.8881,96.7772,96.8643,30827.0
2015-06-19 13:00:00,122.35,122.56,122.35,122.54,55858.0,96.8643,97.0306,96.8643,97.0147,55858.0
2015-06-19 13:30:00,122.55,122.75,122.55,122.64,15601.0,97.0226,97.181,97.0226,97.0939,15601.0
2015-06-19 14:00:00,122.64,122.69,122.28,122.31,49198.0,97.0939,97.1335,96.8089,96.8326,49198.0
2015-06-19 14:30:00,122.31,122.33,122.26,122.27,56322.0,96.8326,96.8485,96.7931,96.801,56322.0
2015-06-19 15:00:00,122.26,122.33,122.14,122.18,71483.0,96.7931,96.8485,96.698,96.7297,71483.0
2015-06-19 15:30:00,122.17,122.17,121.97,121.99,217925.0,96.7218,96.7218,96.5635,96.5793,217925.0
2015-06-22 09:30:00,125.07,125.47,124.79,125.35,163871.0,99.0177,99.3344,98.796,99.2394,163871.0
2015-06-22 10:00:00,125.33,125.85,125.12,125.82,106598.0,99.2236,99.6352,99.0573,99.6115,106598.0
2015-06-22 10:30:00,125.82,126.59,125.8,126.24,138663.0,99.6115,100.2211,99.5957,99.944,138663.0
2015-06-22 11:00:00,126.2,126.44,125.83,126.09,64234.0,99.9123,100.1023,99.6194,99.8253,64234.0
2015-06-22 11:30:00,126.11,126.19,125.68,125.7,34063.0,99.8411,99.9044,99.5007,99.5165,34063.0
2015-06-22 12:00:00,125.69,125.75,125.28,125.38,30982.0,99.5086,99.5561,99.184,99.2631,30982.0
2015-06-22 12:30:00,125.39,125.46,125.3,125.33,38500.0,99.2711,99.3265,99.1998,99.2236,38500.0
2015-06-22 13:00:00,125.31,125.33,125.11,125.16,27419.0,99.2077,99.2236,99.0494,99.089,27419.0
2015-06-22 13:30:00,125.18,125.38,125.15,125.35,23832.0,99.1048,99.2631,99.0811,99.2394,23832.0
2015-06-22 14:00:00,125.32,125.46,125.29,125.29,23176.0,99.2156,99.3265,99.1919,99.1919,23176.0
2015-06-22 14:30:00,125.29,125.36,125.23,125.23,30913.0,99.1919,99.2473,99.1444,99.1444,30913.0
2015-06-22 15:00:00,125.22,125.27,125.14,125.15,55209.0,99.1365,99.1761,99.0731,99.0811,55209.0
2015-06-22 15:30:00,125.16,125.22,124.94,124.98,131561.0,99.089,99.1365,98.9148,98.9465,131561.0
2015-06-23 09:30:00,126.22,126.45,125.94,126.21,114717.0,99.9282,100.1103,99.7065,99.9203,114717.0
2015-06-23 10:00:00,126.14,126.29,125.71,125.91,74642.0,99.8648,99.9836,99.5244,99.6827,74642.0
2015-06-23 10:30:00,125.91,125.91,125.39,125.6,40276.0,99.6827,99.6827,99.2711,99.4373,40276.0
2015-06-23 11:00:00,125.61,125.85,125.53,125.83,42517.0,99.4452,99.6352,99.3819,99.6194,42517.0
2015-06-23 11:30:00,125.82,125.97,125.67,125.8,45270.0,99.6115,99.7303,99.4927,99.5957,45270.0
2015-06-23 12:00:00,125.8,126.05,125.73,126.01,82573.0,99.5957,99.7936,99.5402,99.7619,82573.0
2015-06-23 12:30:00,126.0,126.25,126.0,126.15,36990.0,99.754,99.9519,99.754,99.8728,36990.0
2015-06-23 13:00:00,126.15,126.28,126.14,126.21,24654.0,99.8728,99.9757,99.8648,99.9203,24654.0
2015-06-23 13:30:00,126.2,126.3,126.2,126.24,28848.0,99.9123,99.9915,99.9123,99.944,28848.0
2015-06-23 14:00:00,126.25,126.26,126.1,126.11,55058.0,99.9519,99.9598,99.8332,99.8411,55058.0
2015-06-23 14:30:00,126.11,126.3,126.1,126.18,47799.0,99.8411,99.9915,99.8332,99.8965,47799.0
2015-06-23 15:00:00,126.18,126.31,126.11,126.15,50674.0,99.8965,99.9994,99.8411,99.8728,50674.0
2015-06-23 15:30:00,126.15,126.26,126.08,126.26,136433.0,99.8728,99.9598,99.8173,99.9598,136433.0
2015-06-24 09:30:00,126.43,126.64,126.09,126.42,78826.0,100.0944,100.2607,99.8253,100.0865,78826.0
2015-06-24 10:00:00,126.4,127.35,126.19,127.14,109206.0,100.0707,100.8228,99.9044,100.6565,109206.0
2015-06-24 10:30:00,127.17,127.25,126.77,127.2,71758.0,100.6803,100.7436,100.3636,100.704,71758.0
2015-06-24 11:00:00,127.23,127.26,126.77,127.06,69639.0,100.7278,100.7515,100.3636,100.5932,69639.0
2015-06-24 11:30:00,127.09,127.11,126.49,126.49,38824.0,100.617,100.6328,100.1419,100.1419,38824.0
2015-06-24 12:00:00,126.48,126.55,126.3,126.46,28675.0,100.134,100.1894,99.9915,100.1182,28675.0
2015-06-24 12:30:00,126.4,126.48,126.11,126.25,17653.0,100.0707,100.134,99.8411,99.9519,17653.0
2015-06-24 13:00:00,126.24,126.28,126.02,126.04,23234.0,99.944,99.9757,99.7698,99.7857,23234.0
2015-06-24 13:30:00,126.05,126.35,126.01,126.33,22135.0,99.7936,100.0311,99.7619,100.0153,22135.0
2015-06-24 14:00:00,126.34,126.39,126.08,126.11,34399.0,100.0232,100.0628,99.8173,99.8411,34399.0
2015-06-24 14:30:00,126.11,126.37,126.09,126.3,26814.0,99.8411,100.0469,99.8253,99.9915,26814.0
2015-06-24 15:00:00,126.31,126.41,126.1,126.34,45700.0,99.9994,100.0786,99.8332,100.0232,45700.0
2015-06-24 15:30:00,126.35,126.45,126.0,126.1,185438.0,100.0311,100.1103,99.754,99.8332,185438.0
2015-06-25 09:30:00,125.72,125.76,124.46,125.43,167996.0,99.5323,99.564,98.5348,99.3027,167996.0
2015-06-25 10:00:00,125.35,126.4,125.27,126.37,72195.0,99.2394,100.0707,99.1761,100.0469,72195.0
2015-06-25 10:30:00,126.33,126.53,126.13,126.4,60659.0,100.0153,100.1736,99.8569,100.0707,60659.0
2015-06-25 11:00:00,126.36,126.45,125.92,126.17,184216.0,100.039,100.1103,99.6907,99.8886,184216.0
2015-06-25 11:30:00,126.23,126.37,125.93,125.94,63269.0,99.9361,100.0469,99.6986,99.7065,63269.0
2015-06-25 12:00:00,125.96,126.05,125.87,125.87,19271.0,99.7223,99.7936,99.6511,99.6511,19271.0
2015-06-25 12:30:00,125.87,125.99,125.84,125.88,14443.0,99.6511,99.7461,99.6273,99.659,14443.0
2015-06-25 13:00:00,125.86,125.92,125.74,125.77,35584.0,99.6432,99.6907,99.5482,99.5719,35584.0
2015-06-25 13:30:00,125.75,125.9,125.73,125.85,34136.0,99.5561,99.6748,99.5402,99.6352,34136.0
2015-06-25 14:00:00,125.83,125.83,125.55,125.57,35744.0,99.6194,99.6194,99.3977,99.4136,35744.0
2015-06-25 14:30:00,125.57,125.75,125.53,125.7,31682.0,99.4136,99.5561,99.3819,99.5165,31682.0
2015-06-25 15:00:00,125.7,125.9,125.63,125.82,56559.0,99.5165,99.6748,99.4611,99.6115,56559.0
2015-06-25 15:30:00,125.79,125.91,125.4,125.5,185762.0,99.5877,99.6827,99.279,99.3582,185762.0
2015-06-26 09:30:00,126.55,126.93,126.43,126.56,76516.0,100.1894,100.4903,100.0944,100.1974,76516.0
2015-06-26 10:00:00,126.49,126.71,125.82,126.11,44195.0,100.1419,100.3161,99.6115,99.8411,44195.0
2015-06-26 10:30:00,126.15,126.15,125.38,125.43,35647.0,99.8728,99.8728,99.2631,99.3027,35647.0
2015-06-26 11:00:00,125.47,125.95,125.41,125.65,27840.0,99.3344,99.7144,99.2869,99.4769,27840.0
2015-06-26 11:30:00,125.73,125.93,125.36,125.83,44463.0,99.5402,99.6986,99.2473,99.6194,44463.0
2015-06-26 12:00:00,125.83,125.94,125.83,125.89,14469.0,99.6194,99.7065,99.6194,99.6669,14469.0
2015-06-26 12:30:00,125.89,126.0,125.82,125.89,36376.0,99.6669,99.754,99.6115,99.6669,36376.0
2015-06-26 13:00:00,125.87,126.01,125.6,125.91,51663.0,99.6511,99.7619,99.4373,99.6827,51663.0
2015-06-26 13:30:00,125.9,126.04,125.87,125.92,9481.0,99.6748,99.7857,99.6511,99.6907,9481.0
2015-06-26 14:00:00,125.89,125.9,125.75,125.8,11706.0,99.6669,99.6748,99.5561,99.5957,11706.0
2015-06-26 14:30:00,125.81,125.94,125.78,125.82,9568.0,99.6036,99.7065,99.5798,99.6115,9568.0
2015-06-26 15:00:00,125.8,126.07,125.8,126.0,16122.0,99.5957,99.8094,99.5957,99.754,16122.0
2015-06-26 15:30:00,126.01,126.04,125.84,125.97,55026.0,99.7619,99.7857,99.6273,99.7303,55026.0
2015-06-29 09:30:00,122.79,123.34,122.36,122.67,190581.0,97.2127,97.6481,96.8722,97.1176,190581.0
2015-06-29 10:00:00,122.66,123.22,121.94,121.98,113690.0,97.1097,97.5531,96.5397,96.5714,113690.0
2015-06-29 10:30:00,121.94,123.09,121.94,122.71,86362.0,96.5397,97.4502,96.5397,97.1493,86362.0
2015-06-29 11:00:00,122.67,122.68,121.92,122.37,113002.0,97.1176,97.1256,96.5239,96.8801,113002.0
2015-06-29 11:30:00,122.39,122.49,122.0,122.3,88092.0,96.896,96.9751,96.5872,96.8247,88092.0
2015-06-29 12:00:00,122.29,122.35,121.96,121.96,25387.0,96.8168,96.8643,96.5555,96.5555,25387.0
2015-06-29 12:30:00,121.96,122.03,121.66,122.03,43205.0,96.5555,96.611,96.318,96.611,43205.0
2015-06-29 13:00:00,122.01,122.24,121.95,122.04,41108.0,96.5951,96.7772,96.5476,96.6189,41108.0
2015-06-29 13:30:00,122.03,122.38,122.02,122.2,41326.0,96.611,96.8881,96.603,96.7455,41326.0
2015-06-29 14:00:00,122.2,122.27,122.02,122.15,41299.0,96.7455,96.801,96.603,96.706,41299.0
2015-06-29 14:30:00,122.16,122.37,122.08,122.19,30761.0,96.7139,96.8801,96.6505,96.7376,30761.0
2015-06-29 15:00:00,122.18,122.31,122.11,122.13,47356.0,96.7297,96.8326,96.6743,96.6901,47356.0
2015-06-29 15:30:00,122.11,122.28,121.59,121.83,123499.0,96.6743,96.8089,96.2626,96.4526,123499.0
2015-06-30 09:30:00,122.9,122.9,121.41,121.73,192687.0,97.2997,97.2997,96.1201,96.3735,192687.0
2015-06-30 10:00:00,121.73,121.83,120.91,121.36,92554.0,96.3735,96.4526,95.7243,96.0805,92554.0
2015-06-30 10:30:00,121.36,121.66,121.04,121.22,119796.0,96.0805,96.318,95.8272,95.9697,119796.0
2015-06-30 11:00:00,121.24,121.7,120.39,120.49,144743.0,95.9855,96.3497,95.3126,95.3917,144743.0
2015-06-30 11:30:00,120.5,120.72,119.81,120.33,193089.0,95.3997,95.5738,94.8534,95.2651,193089.0
2015-06-30 12:00:00,120.23,120.3,119.93,119.95,64568.0,95.1859,95.2413,94.9484,94.9642,64568.0
2015-06-30 12:30:00,119.95,120.22,119.74,120.12,106020.0,94.9642,95.178,94.798,95.0988,106020.0
2015-06-30 13:00:00,120.16,120.37,120.07,120.25,87537.0,95.1305,95.2967,95.0592,95.2017,87537.0
2015-06-30 13:30:00,120.24,120.68,120.17,120.59,106338.0,95.1938,95.5422,95.1384,95.4709,106338.0
2015-06-30 14:00:00,120.6,121.41,120.54,121.02,83574.0,95.4788,96.1201,95.4313,95.8113,83574.0
2015-06-30 14:30:00,121.03,121.2,120.83,120.87,94306.0,95.8193,95.9538,95.6609,95.6926,94306.0
2015-06-30 15:00:00,120.87,120.97,120.46,120.54,118841.0,95.6926,95.7718,95.368,95.4313,118841.0
2015-06-30 15:30:00,120.54,121.0,120.52,120.67,159016.0,95.4313,95.7955,95.4155,95.5342,159016.0
2015-07-01 09:30:00,122.98,123.33,122.73,123.15,166063.0,97.3631,97.6402,97.1651,97.4977,166063.0
2015-07-01 10:00:00,123.09,123.21,122.52,122.83,60056.0,97.4502,97.5452,96.9989,97.2443,60056.0
2015-07-01 10:30:00,122.8,122.8,121.71,122.59,146163.0,97.2206,97.2206,96.3576,97.0543,146163.0
2015-07-01 11:00:00,122.6,123.05,122.34,122.34,92288.0,97.0622,97.4185,96.8564,96.8564,92288.0
2015-07-01 11:30:00,122.37,122.76,122.18,122.59,92573.0,96.8801,97.1889,96.7297,97.0543,92573.0
2015-07-01 12:00:00,122.52,122.73,122.48,122.67,18611.0,96.9989,97.1651,96.9672,97.1176,18611.0
2015-07-01 12:30:00,122.61,122.71,122.33,122.33,15600.0,97.0701,97.1493,96.8485,96.8485,15600.0
2015-07-01 13:00:00,122.34,122.62,122.27,122.46,25296.0,96.8564,97.0781,96.801,96.9514,25296.0
2015-07-01 13:30:00,122.47,122.71,122.33,122.34,26027.0,96.9593,97.1493,96.8485,96.8564,26027.0
2015-07-01 14:00:00,122.35,122.38,122.04,122.22,32686.0,96.8643,96.8881,96.6189,96.7614,32686.0
2015-07-01 14:30:00,122.22,122.35,122.15,122.25,24129.0,96.7614,96.8643,96.706,96.7851,24129.0
2015-07-01 15:00:00,122.22,122.36,122.13,122.27,45235.0,96.7614,96.8722,96.6901,96.801,45235.0
2015-07-01 15:30:00,122.25,122.58,122.13,122.56,146631.0,96.7851,97.0464,96.6901,97.0306,146631.0
2015-07-02 09:30:00,121.9,121.99,121.58,121.78,101032.0,96.508,96.5793,96.2547,96.413,101032.0
2015-07-02 10:00:00,121.73,121.81,121.45,121.76,80984.0,96.3735,96.4368,96.1518,96.3972,80984.0
2015-07-02 10:30:00,121.71,122.13,121.4,121.9,85065.0,96.3576,96.6901,96.1122,96.508,85065.0
2015-07-02 11:00:00,121.84,121.96,121.48,121.5,43459.0,96.4605,96.5555,96.1755,96.1914,43459.0
2015-07-02 11:30:00,121.5,121.83,121.45,121.71,29275.0,96.1914,96.4526,96.1518,96.3576,29275.0
2015-07-02 12:00:00,121.68,121.69,121.3,121.38,14006.0,96.3339,96.3418,96.033,96.0964,14006.0
2015-07-02 12:30:00,121.41,121.45,121.32,121.43,13958.0,96.1201,96.1518,96.0489,96.1359,13958.0
2015-07-02 13:00:00,121.42,121.44,121.21,121.26,21973.0,96.128,96.1439,95.9618,96.0014,21973.0
2015-07-02 13:30:00,121.26,121.35,121.2,121.25,18444.0,96.0014,96.0726,95.9538,95.9934,18444.0
2015-07-02 14:00:00,121.25,121.43,121.2,121.34,17996.0,95.9934,96.1359,95.9538,96.0647,17996.0
2015-07-02 14:30:00,121.37,121.53,121.33,121.49,22263.0,96.0884,96.2151,96.0568,96.1834,22263.0
2015-07-02 15:00:00,121.5,121.65,121.45,121.65,22837.0,96.1914,96.3101,96.1518,96.3101,22837.0
2015-07-02 15:30:00,121.65,121.98,121.5,121.96,87926.0,96.3101,96.5714,96.1914,96.5555,87926.0
2015-07-06 09:30:00,117.95,118.9,117.78,118.82,284394.0,93.3808,94.1329,93.2462,94.0696,284394.0
2015-07-06 10:00:00,118.78,118.84,118.46,118.68,198088.0,94.0379,94.0854,93.7846,93.9588,198088.0
2015-07-06 10:30:00,118.67,119.34,118.58,119.18,101127.0,93.9509,94.4813,93.8796,94.3546,101127.0
2015-07-06 11:00:00,119.24,119.27,117.95,118.22,193849.0,94.4021,94.4259,93.3808,93.5946,193849.0
2015-07-06 11:30:00,118.23,118.79,118.06,118.78,150140.0,93.6025,94.0459,93.4679,94.0379,150140.0
2015-07-06 12:00:00,118.77,118.77,118.57,118.6,50511.0,94.03,94.03,93.8717,93.8954,50511.0
2015-07-06 12:30:00,118.61,118.61,118.4,118.6,57349.0,93.9034,93.9034,93.7371,93.8954,57349.0
2015-07-06 13:00:00,118.6,118.68,118.19,118.19,48987.0,93.8954,93.9588,93.5708,93.5708,48987.0
2015-07-06 13:30:00,118.2,118.32,117.8,117.83,97450.0,93.5788,93.6738,93.2621,93.2858,97450.0
2015-07-06 14:00:00,117.81,118.09,117.66,117.99,103344.0,93.27,93.4917,93.1512,93.4125,103344.0
2015-07-06 14:30:00,117.98,118.06,117.76,117.86,90802.0,93.4046,93.4679,93.2304,93.3096,90802.0
2015-07-06 15:00:00,117.86,118.06,117.7,118.02,124166.0,93.3096,93.4679,93.1829,93.4362,124166.0
2015-07-06 15:30:00,118.01,118.53,117.97,118.34,125623.0,93.4283,93.84,93.3967,93.6896,125623.0
2015-07-07 09:30:00,117.38,117.99,116.97,117.48,209195.0,92.9296,93.4125,92.605,93.0087,209195.0
2015-07-07 10:00:00,117.51,117.71,116.62,116.81,152887.0,93.0325,93.1908,92.3279,92.4783,152887.0
2015-07-07 10:30:00,116.8,117.18,116.21,116.95,161826.0,92.4704,92.7712,92.0033,92.5891,161826.0
2015-07-07 11:00:00,116.92,117.0,115.95,116.07,178731.0,92.5654,92.6287,91.7974,91.8924,178731.0
2015-07-07 11:30:00,116.04,117.36,116.01,117.22,103782.0,91.8687,92.9137,91.8449,92.8029,103782.0
2015-07-07 12:00:00,117.17,117.29,117.03,117.15,87178.0,92.7633,92.8583,92.6525,92.7475,87178.0
2015-07-07 12:30:00,117.16,117.65,117.12,117.56,74000.0,92.7554,93.1433,92.7237,93.0721,74000.0
2015-07-07 13:00:00,117.62,117.96,117.42,117.91,35513.0,93.1196,93.3887,92.9612,93.3492,35513.0
2015-07-07 13:30:00,117.94,118.15,117.75,118.05,105136.0,93.3729,93.5392,93.2225,93.46,105136.0
2015-07-07 14:00:00,118.05,118.3,117.92,118.03,96857.0,93.46,93.6579,93.3571,93.4442,96857.0
2015-07-07 14:30:00,118.02,118.55,117.91,118.53,116690.0,93.4362,93.8558,93.3492,93.84,116690.0
2015-07-07 15:00:00,118.57,119.35,118.45,119.33,104249.0,93.8717,94.4892,93.7767,94.4734,104249.0
2015-07-07 15:30:00,119.31,119.49,119.08,119.38,180659.0,94.4575,94.6,94.2754,94.513,180659.0
2015-07-08 09:30:00,119.47,119.59,118.82,118.84,139118.0,94.5842,94.6792,94.0696,94.0854,139118.0
2015-07-08 10:00:00,118.77,119.19,118.52,119.13,69167.0,94.03,94.3625,93.8321,94.315,69167.0
2015-07-08 10:30:00,119.12,119.34,118.66,119.18,50127.0,94.3071,94.4813,93.9429,94.3546,50127.0
2015-07-08 11:00:00,119.18,119.45,119.04,119.11,55706.0,94.3546,94.5684,94.2438,94.2992,55706.0
2015-07-08 11:30:00,119.1,119.25,118.74,118.89,25090.0,94.2913,94.41,94.0063,94.125,25090.0
2015-07-08 12:00:00,118.84,118.99,118.81,118.99,12350.0,94.0854,94.2042,94.0617,94.2042,12350.0
2015-07-08 12:30:00,118.97,118.97,118.75,118.86,6618.0,94.1884,94.1884,94.0142,94.1013,6618.0
2015-07-08 13:00:00,118.96,119.1,118.86,118.95,11061.0,94.1804,94.2913,94.1013,94.1725,11061.0
2015-07-08 13:30:00,119.0,119.08,118.68,119.02,15533.0,94.2121,94.2754,93.9588,94.2279,15533.0
2015-07-08 14:00:00,118.89,119.01,118.73,118.73,29212.0,94.125,94.22,93.9984,93.9984,29212.0
2015-07-08 14:30:00,118.73,118.8,118.32,118.47,40707.0,93.9984,94.0538,93.6738,93.7925,40707.0
2015-07-08 15:00:00,118.44,118.96,118.43,118.63,51543.0,93.7688,94.1804,93.7608,93.9192,51543.0
2015-07-08 15:30:00,118.63,118.85,118.56,118.59,91663.0,93.9192,94.0934,93.8638,93.8875,91663.0
2015-07-09 09:30:00,121.45,121.46,120.99,121.4,207390.0,96.1518,96.1597,95.7876,96.1122,207390.0
2015-07-09 10:00:00,121.39,121.5,120.9,120.93,196506.0,96.1043,96.1914,95.7163,95.7401,196506.0
2015-07-09 10:30:00,120.96,121.39,120.83,121.33,212513.0,95.7638,96.1043,95.6609,96.0568,212513.0
2015-07-09 11:00:00,121.35,121.92,121.24,121.77,140328.0,96.0726,96.5239,95.9855,96.4051,140328.0
2015-07-09 11:30:00,121.79,121.85,121.21,121.31,106801.0,96.421,96.4685,95.9618,96.0409,106801.0
2015-07-09 12:00:00,121.27,121.36,121.05,121.06,44508.0,96.0093,96.0805,95.8351,95.843,44508.0
2015-07-09 12:30:00,121.06,121.08,120.81,120.94,40825.0,95.843,95.8588,95.6451,95.748,40825.0
2015-07-09 13:00:00,120.95,120.95,120.46,120.64,58724.0,95.7559,95.7559,95.368,95.5105,58724.0
2015-07-09 13:30:00,120.62,120.74,120.45,120.65,88268.0,95.4947,95.5897,95.3601,95.5184,88268.0
2015-07-09 14:00:00,120.65,120.65,120.34,120.46,45348.0,95.5184,95.5184,95.273,95.368,45348.0
2015-07-09 14:30:00,120.48,120.82,120.38,120.71,39031.0,95.3838,95.653,95.3047,95.5659,39031.0
2015-07-09 15:00:00,120.7,120.87,120.58,120.58,92754.0,95.558,95.6926,95.463,95.463,92754.0
2015-07-09 15:30:00,120.57,120.75,120.37,120.37,153087.0,95.4551,95.5976,95.2967,95.2967,153087.0
2015-07-10 09:30:00,126.24,126.25,125.34,125.72,677419.0,99.944,99.9519,99.2315,99.5323,677419.0
2015-07-10 10:00:00,125.72,125.92,125.44,125.71,276628.0,99.5323,99.6907,99.3107,99.5244,276628.0
2015-07-10 10:30:00,125.74,126.33,125.69,126.04,275563.0,99.5482,100.0153,99.5086,99.7857,275563.0
2015-07-10 11:00:00,126.08,126.95,126.08,126.53,226049.0,99.8173,100.5061,99.8173,100.1736,226049.0
2015-07-10 11:30:00,126.54,126.69,126.21,126.45,166085.0,100.1815,100.3003,99.9203,100.1103,166085.0
2015-07-10 12:00:00,126.43,126.47,126.07,126.22,107567.0,100.0944,100.1261,99.8094,99.9282,107567.0
2015-07-10 12:30:00,126.24,126.24,125.86,126.18,61649.0,99.944,99.944,99.6432,99.8965,61649.0
2015-07-10 13:00:00,126.17,126.24,126.05,126.12,61994.0,99.8886,99.944,99.7936,99.849,61994.0
2015-07-10 13:30:00,126.17,126.26,125.84,125.86,112692.0,99.8886,99.9598,99.6273,99.6432,112692.0
2015-07-10 14:00:00,125.86,126.25,125.79,126.13,132788.0,99.6432,99.9519,99.5877,99.8569,132788.0
2015-07-10 14:30:00,126.13,126.56,126.01,126.45,147216.0,99.8569,100.1974,99.7619,100.1103,147216.0
2015-07-10 15:00:00,126.45,126.9,126.43,126.62,201986.0,100.1103,100.4665,100.0944,100.2449,201986.0
2015-07-10 15:30:00,126.62,126.8,126.44,126.58,432172.0,100.2449,100.3874,100.1023,100.2132,432172.0
2015-07-13 09:30:00,126.84,127.14,126.5,126.56,166195.0,100.419,100.6565,100.1499,100.1974,166195.0
2015-07-13 10:00:00,126.58,126.91,126.46,126.83,149771.0,100.2132,100.4744,100.1182,100.4111,149771.0
2015-07-13 10:30:00,126.8,126.91,126.57,126.73,109211.0,100.3874,100.4744,100.2053,100.3319,109211.0
2015-07-13 11:00:00,126.73,126.96,126.56,126.63,103100.0,100.3319,100.514,100.1974,100.2528,103100.0
2015-07-13 11:30:00,126.62,126.9,126.58,126.67,57831.0,100.2449,100.4665,100.2132,100.2844,57831.0
2015-07-13 12:00:00,126.68,126.69,126.52,126.55,57242.0,100.2924,100.3003,100.1657,100.1894,57242.0
2015-07-13 12:30:00,126.55,126.55,126.4,126.46,36736.0,100.1894,100.1894,100.0707,100.1182,36736.0
2015-07-13 13:00:00,126.49,126.55,126.37,126.42,45726.0,100.1419,100.1894,100.0469,100.0865,45726.0
2015-07-13 13:30:00,126.43,126.59,126.34,126.39,51249.0,100.0944,100.2211,100.0232,100.0628,51249.0
2015-07-13 14:00:00,126.39,126.43,126.2,126.21,138516.0,100.0628,100.0944,99.9123,99.9203,138516.0
2015-07-13 14:30:00,126.21,126.27,126.08,126.17,106873.0,99.9203,99.9678,99.8173,99.8886,106873.0
2015-07-13 15:00:00,126.17,126.52,126.16,126.51,124215.0,99.8886,100.1657,99.8807,100.1578,124215.0
2015-07-13 15:30:00,126.51,126.77,126.49,126.68,128808.0,100.1578,100.3636,100.1419,100.2924,128808.0
2015-07-14 09:30:00,127.14,127.32,126.66,126.8,185848.0,100.6565,100.799,100.2765,100.3874,185848.0
2015-07-14 10:00:00,126.81,126.91,126.51,126.75,297866.0,100.3953,100.4744,100.1578,100.3478,297866.0
2015-07-14 10:30:00,126.77,126.81,126.29,126.45,145103.0,100.3636,100.3953,99.9836,100.1103,145103.0
2015-07-14 11:00:00,126.5,126.63,126.37,126.52,143185.0,100.1499,100.2528,100.0469,100.1657,143185.0
2015-07-14 11:30:00,126.52,126.94,126.48,126.68,96363.0,100.1657,100.4982,100.134,100.2924,96363.0
2015-07-14 12:00:00,126.68,126.86,126.62,126.72,46567.0,100.2924,100.4349,100.2449,100.324,46567.0
2015-07-14 12:30:00,126.71,126.73,126.45,126.72,58140.0,100.3161,100.3319,100.1103,100.324,58140.0
2015-07-14 13:00:00,126.72,126.9,126.67,126.79,20492.0,100.324,100.4665,100.2844,100.3794,20492.0
2015-07-14 13:30:00,126.79,127.03,126.78,127.03,15648.0,100.3794,100.5695,100.3715,100.5695,15648.0
2015-07-14 14:00:00,127.03,127.11,127.03,127.11,15049.0,100.5695,100.6328,100.5695,100.6328,15049.0
2015-07-14 14:30:00,127.11,127.17,127.08,127.15,21439.0,100.6328,100.6803,100.609,100.6645,21439.0
2015-07-14 15:00:00,127.17,127.42,127.1,127.37,49140.0,100.6803,100.8782,100.6249,100.8386,49140.0
2015-07-14 15:30:00,127.37,127.38,127.05,127.05,110110.0,100.8386,100.8465,100.5853,100.5853,110110.0
2015-07-15 09:30:00,127.62,127.62,126.95,127.03,101619.0,101.0366,101.0366,100.5061,100.5695,101619.0
2015-07-15 10:00:00,127.09,127.5,127.08,127.18,74561.0,100.617,100.9415,100.609,100.6882,74561.0
2015-07-15 10:30:00,127.19,127.48,127.19,127.33,62803.0,100.6961,100.9257,100.6961,100.807,62803.0
2015-07-15 11:00:00,127.36,127.59,127.22,127.55,56729.0,100.8307,101.0128,100.7199,100.9811,56729.0
2015-07-15 11:30:00,127.55,127.66,127.4,127.51,52247.0,100.9811,101.0682,100.8624,100.9495,52247.0
2015-07-15 12:00:00,127.51,127.65,127.51,127.61,37638.0,100.9495,101.0603,100.9495,101.0286,37638.0
2015-07-15 12:30:00,127.61,127.7,127.53,127.64,28635.0,101.0286,101.0999,100.9653,101.0524,28635.0
2015-07-15 13:00:00,127.61,127.86,127.48,127.81,39541.0,101.0286,101.2266,100.9257,101.187,39541.0
2015-07-15 13:30:00,127.78,127.89,127.77,127.89,25911.0,101.1632,101.2503,101.1553,101.2503,25911.0
2015-07-15 14:00:00,127.85,128.05,127.8,128.02,38734.0,101.2186,101.377,101.1791,101.3532,38734.0
2015-07-15 14:30:00,128.02,128.02,127.17,127.18,112046.0,101.3532,101.3532,100.6803,100.6882,112046.0
2015-07-15 15:00:00,127.2,127.42,127.04,127.23,78579.0,100.704,100.8782,100.5774,100.7278,78579.0
2015-07-15 15:30:00,127.23,127.34,127.04,127.22,150145.0,100.7278,100.8149,100.5774,100.7199,150145.0
2015-07-16 09:30:00,128.95,128.96,128.15,128.16,290650.0,102.0895,102.0974,101.4562,101.4641,290650.0
2015-07-16 10:00:00,128.15,128.73,128.04,128.59,226323.0,101.4562,101.9153,101.3691,101.8045,226323.0
2015-07-16 10:30:00,128.62,128.62,128.25,128.46,70110.0,101.8283,101.8283,101.5353,101.7016,70110.0
2015-07-16 11:00:00,128.46,128.53,127.97,128.53,131852.0,101.7016,101.757,101.3136,101.757,131852.0
2015-07-16 11:30:00,128.46,128.67,128.45,128.54,99110.0,101.7016,101.8678,101.6937,101.7649,99110.0
2015-07-16 12:00:00,128.53,128.56,128.39,128.4,70854.0,101.757,101.7808,101.6462,101.6541,70854.0
2015-07-16 12:30:00,128.42,128.52,128.34,128.38,61816.0,101.6699,101.7491,101.6066,101.6382,61816.0
2015-07-16 13:00:00,128.37,128.42,128.34,128.38,66158.0,101.6303,101.6699,101.6066,101.6382,66158.0
2015-07-16 13:30:00,128.39,128.54,128.29,128.29,61446.0,101.6462,101.7649,101.567,101.567,61446.0
2015-07-16 14:00:00,128.28,128.28,128.02,128.16,49480.0,101.5591,101.5591,101.3532,101.4641,49480.0
2015-07-16 14:30:00,128.17,128.25,128.11,128.22,53936.0,101.472,101.5353,101.4245,101.5116,53936.0
2015-07-16 15:00:00,128.18,128.41,128.14,128.41,71932.0,101.4799,101.662,101.4482,101.662,71932.0
2015-07-16 15:30:00,128.4,128.43,128.26,128.39,196330.0,101.6541,101.6778,101.5432,101.6462,196330.0
2015-07-17 09:30:00,128.27,128.51,128.2,128.26,127092.0,101.5512,101.7412,101.4957,101.5432,127092.0
2015-07-17 10:00:00,128.25,128.36,127.59,127.65,47299.0,101.5353,101.6224,101.0128,101.0603,47299.0
2015-07-17 10:30:00,127.69,128.27,127.65,128.2,38257.0,101.092,101.5512,101.0603,101.4957,38257.0
2015-07-17 11:00:00,128.15,128.42,128.1,128.38,58404.0,101.4562,101.6699,101.4166,101.6382,58404.0
2015-07-17 11:30:00,128.36,128.46,128.1,128.21,43549.0,101.6224,101.7016,101.4166,101.5037,43549.0
2015-07-17 12:00:00,128.21,128.36,128.17,128.36,25941.0,101.5037,101.6224,101.472,101.6224,25941.0
2015-07-17 12:30:00,128.36,128.44,128.25,128.38,21746.0,101.6224,101.6857,101.5353,101.6382,21746.0
2015-07-17 13:00:00,128.37,128.48,128.27,128.38,23387.0,101.6303,101.7174,101.5512,101.6382,23387.0
2015-07-17 13:30:00,128.4,128.4,128.35,128.4,43212.0,101.6541,101.6541,101.6145,101.6541,43212.0
2015-07-17 14:00:00,128.39,128.5,128.36,128.5,51025.0,101.6462,101.7332,101.6224,101.7332,51025.0
2015-07-17 14:30:00,128.5,128.5,128.32,128.35,46284.0,101.7332,101.7332,101.5907,101.6145,46284.0
2015-07-17 15:00:00,128.32,128.5,128.25,128.49,78197.0,101.5907,101.7332,101.5353,101.7253,78197.0
2015-07-17 15:30:00,128.5,128.51,128.47,128.5,85406.0,101.7332,101.7412,101.7095,101.7332,85406.0
2015-07-20 09:30:00,128.76,128.79,128.58,128.67,71922.0,101.9391,101.9628,101.7966,101.8678,71922.0
2015-07-20 10:00:00,128.68,129.0,128.47,128.84,33038.0,101.8758,102.1291,101.7095,102.0024,33038.0
2015-07-20 10:30:00,128.77,128.95,128.5,128.91,34764.0,101.947,102.0895,101.7332,102.0578,34764.0
2015-07-20 11:00:00,128.94,129.24,128.82,129.15,37051.0,102.0816,102.3191,101.9866,102.2479,37051.0
2015-07-20 11:30:00,129.13,129.23,128.49,128.72,284565.0,102.232,102.3112,101.7253,101.9074,284565.0
2015-07-20 12:00:00,128.71,128.95,128.69,128.85,49370.0,101.8995,102.0895,101.8837,102.0103,49370.0
2015-07-20 12:30:00,128.9,128.94,128.7,128.94,48016.0,102.0499,102.0816,101.8916,102.0816,48016.0
2015-07-20 13:00:00,128.94,128.98,128.9,128.94,43939.0,102.0816,102.1133,102.0499,102.0816,43939.0
2015-07-20 13:30:00,128.92,128.92,128.45,128.49,41756.0,102.0658,102.0658,101.6937,101.7253,41756.0
2015-07-20 14:00:00,128.48,128.59,128.48,128.53,33769.0,101.7174,101.8045,101.7174,101.757,33769.0
2015-07-20 14:30:00,128.53,128.59,128.42,128.5,45821.0,101.757,101.8045,101.6699,101.7332,45821.0
2015-07-20 15:00:00,128.49,128.77,128.48,128.75,66725.0,101.7253,101.947,101.7174,101.9312,66725.0
2015-07-20 15:30:00,128.74,128.78,128.48,128.56,100932.0,101.9233,101.9549,101.7174,101.7808,100932.0
2015-07-21 09:30:00,128.23,128.28,127.73,127.77,145756.0,101.5195,101.5591,101.1236,101.1553,145756.0
2015-07-21 10:00:00,127.78,128.16,127.43,127.78,57113.0,101.1632,101.4641,100.8861,101.1632,57113.0
2015-07-21 10:30:00,127.76,127.92,127.47,127.78,83351.0,101.1474,101.2741,100.9178,101.1632,83351.0
2015-07-21 11:00:00,127.8,127.9,127.26,127.64,68228.0,101.1791,101.2582,100.7515,101.0524,68228.0
2015-07-21 11:30:00,127.66,127.87,127.47,127.56,75357.0,101.0682,101.2345,100.9178,100.9891,75357.0
2015-07-21 12:00:00,127.56,128.02,127.56,127.94,19001.0,100.9891,101.3532,100.9891,101.2899,19001.0
2015-07-21 12:30:00,127.99,127.99,127.86,127.97,21707.0,101.3295,101.3295,101.2266,101.3136,21707.0
2015-07-21 13:00:00,127.99,128.0,127.89,127.94,23045.0,101.3295,101.3374,101.2503,101.2899,23045.0
2015-07-21 13:30:00,127.93,128.12,127.89,128.1,46764.0,101.282,101.4324,101.2503,101.4166,46764.0
2015-07-21 14:00:00,128.1,128.34,128.02,128.33,26741.0,101.4166,101.6066,101.3532,101.5987,26741.0
2015-07-21 14:30:00,128.33,128.37,127.93,128.05,35631.0,101.5987,101.6303,101.282,101.377,35631.0
2015-07-21 15:00:00,128.07,128.08,127.87,128.05,36272.0,101.3928,101.4007,101.2345,101.377,36272.0
2015-07-21 15:30:00,128.05,128.28,128.03,128.11,91402.0,101.377,101.5591,101.3612,101.4245,91402.0
2015-07-22 09:30:00,126.73,127.8,126.72,127.52,99682.0,100.3319,101.1791,100.324,100.9574,99682.0
2015-07-22 10:00:00,127.55,127.96,127.52,127.64,66645.0,100.9811,101.3057,100.9574,101.0524,66645.0
2015-07-22 10:30:00,127.61,127.75,127.43,127.59,46282.0,101.0286,101.1395,100.8861,101.0128,46282.0
2015-07-22 11:00:00,127.58,127.6,126.9,127.0,54276.0,101.0049,101.0207,100.4665,100.5457,54276.0
2015-07-22 11:30:00,127.02,127.37,127.0,127.14,41209.0,100.5615,100.8386,100.5457,100.6565,41209.0
2015-07-22 12:00:00,127.14,127.46,127.13,127.44,32006.0,100.6565,100.9099,100.6486,100.894,32006.0
2015-07-22 12:30:00,127.41,127.48,127.1,127.26,56904.0,100.8703,100.9257,100.6249,100.7515,56904.0
2015-07-22 13:00:00,127.27,127.35,127.17,127.18,14123.0,100.7595,100.8228,100.6803,100.6882,14123.0
2015-07-22 13:30:00,127.21,127.23,127.07,127.12,25529.0,100.712,100.7278,100.6011,100.6407,25529.0
2015-07-22 14:00:00,127.1,127.19,127.03,127.17,24470.0,100.6249,100.6961,100.5695,100.6803,24470.0
2015-07-22 14:30:00,127.17,127.17,126.98,127.07,39193.0,100.6803,100.6803,100.5299,100.6011,39193.0
2015-07-22 15:00:00,127.06,127.1,126.96,127.0,36381.0,100.5932,100.6249,100.514,100.5457,36381.0
2015-07-22 15:30:00,127.01,127.49,127.0,127.47,105404.0,100.5536,100.9336,100.5457,100.9178,105404.0
2015-07-23 09:30:00,127.13,127.14,126.45,126.54,92921.0,100.6486,100.6565,100.1103,100.1815,92921.0
2015-07-23 10:00:00,126.53,126.94,126.38,126.89,83225.0,100.1736,100.4982,100.0548,100.4586,83225.0
2015-07-23 10:30:00,126.88,127.08,126.76,126.9,78765.0,100.4507,100.609,100.3557,100.4665,78765.0
2015-07-23 11:00:00,126.89,126.98,126.7,126.94,75254.0,100.4586,100.5299,100.3082,100.4982,75254.0
2015-07-23 11:30:00,126.93,127.07,126.77,126.81,61763.0,100.4903,100.6011,100.3636,100.3953,61763.0
2015-07-23 12:00:00,126.84,126.89,126.62,126.65,13821.0,100.419,100.4586,100.2449,100.2686,13821.0
2015-07-23 12:30:00,126.64,126.84,126.61,126.79,31375.0,100.2607,100.419,100.2369,100.3794,31375.0
2015-07-23 13:00:00,126.81,126.88,126.66,126.71,17085.0,100.3953,100.4507,100.2765,100.3161,17085.0
2015-07-23 13:30:00,126.74,126.95,126.62,126.92,32427.0,100.3399,100.5061,100.2449,100.4824,32427.0
2015-07-23 14:00:00,126.93,126.93,126.59,126.68,33883.0,100.4903,100.4903,100.2211,100.2924,33883.0
2015-07-23 14:30:00,126.67,126.73,125.85,126.23,160908.0,100.2844,100.3319,99.6352,99.9361,160908.0
2015-07-23 15:00:00,126.25,126.37,125.52,125.67,226962.0,99.9519,100.0469,99.374,99.4927,226962.0
2015-07-23 15:30:00,125.67,125.98,125.58,125.75,262793.0,99.4927,99.7382,99.4215,99.5561,262793.0
2015-07-24 09:30:00,125.87,126.04,125.42,125.6,149940.0,99.6511,99.7857,99.2948,99.4373,149940.0
2015-07-24 10:00:00,125.65,125.73,125.06,125.26,151406.0,99.4769,99.5402,99.0098,99.1681,151406.0
2015-07-24 10:30:00,125.3,125.62,125.17,125.37,76564.0,99.1998,99.4532,99.0969,99.2552,76564.0
2015-07-24 11:00:00,125.4,125.48,125.02,125.26,82050.0,99.279,99.3423,98.9781,99.1681,82050.0
2015-07-24 11:30:00,125.25,125.29,124.83,124.87,53117.0,99.1602,99.1919,98.8277,98.8594,53117.0
2015-07-24 12:00:00,124.91,125.01,124.73,124.76,31337.0,98.8911,98.9702,98.7485,98.7723,31337.0
2015-07-24 12:30:00,124.75,124.78,124.5,124.63,40038.0,98.7644,98.7881,98.5665,98.6694,40038.0
2015-07-24 13:00:00,124.64,124.88,124.64,124.77,21121.0,98.6773,98.8673,98.6773,98.7802,21121.0
2015-07-24 13:30:00,124.78,124.9,124.55,124.83,32418.0,98.7881,98.8831,98.606,98.8277,32418.0
2015-07-24 14:00:00,124.8,124.8,124.49,124.64,39821.0,98.804,98.804,98.5585,98.6773,39821.0
2015-07-24 14:30:00,124.65,124.67,124.34,124.55,43220.0,98.6852,98.701,98.4398,98.606,43220.0
2015-07-24 15:00:00,124.55,124.72,124.47,124.47,51812.0,98.606,98.7406,98.5427,98.5427,51812.0
2015-07-24 15:30:00,124.45,124.47,124.27,124.36,137516.0,98.5269,98.5427,98.3844,98.4556,137516.0
2015-07-27 09:30:00,123.69,123.92,123.11,123.66,136691.0,97.9252,98.1073,97.466,97.9014,136691.0
2015-07-27 10:00:00,123.63,123.63,123.1,123.37,114064.0,97.8777,97.8777,97.4581,97.6718,114064.0
2015-07-27 10:30:00,123.37,123.92,123.37,123.4,94840.0,97.6718,98.1073,97.6718,97.6956,94840.0
2015-07-27 11:00:00,123.44,123.49,122.94,123.16,147466.0,97.7273,97.7668,97.3314,97.5056,147466.0
2015-07-27 11:30:00,123.16,123.33,122.8,123.23,105390.0,97.5056,97.6402,97.2206,97.561,105390.0
2015-07-27 12:00:00,123.21,123.21,123.03,123.03,25277.0,97.5452,97.5452,97.4027,97.4027,25277.0
2015-07-27 12:30:00,123.06,123.33,123.0,123.3,105957.0,97.4264,97.6402,97.3789,97.6164,105957.0
2015-07-27 13:00:00,123.3,123.39,123.0,123.03,59636.0,97.6164,97.6877,97.3789,97.4027,59636.0
2015-07-27 13:30:00,123.05,123.24,122.99,123.17,44911.0,97.4185,97.5689,97.371,97.5135,44911.0
2015-07-27 14:00:00,123.18,123.4,123.16,123.19,53146.0,97.5214,97.6956,97.5056,97.5293,53146.0
2015-07-27 14:30:00,123.22,123.35,123.2,123.28,42894.0,97.5531,97.656,97.5372,97.6006,42894.0
2015-07-27 15:00:00,123.28,123.28,123.04,123.19,81537.0,97.6006,97.6006,97.4106,97.5293,81537.0
2015-07-27 15:30:00,123.18,123.3,122.95,123.29,114553.0,97.5214,97.6164,97.3393,97.6085,114553.0
2015-07-28 09:30:00,123.53,123.88,123.3,123.81,51356.0,97.7985,98.0756,97.6164,98.0202,51356.0
2015-07-28 10:00:00,123.81,123.86,123.06,123.09,54755.0,98.0202,98.0598,97.4264,97.4502,54755.0
2015-07-28 10:30:00,123.1,123.53,122.9,123.28,58010.0,97.4581,97.7985,97.2997,97.6006,58010.0
2015-07-28 11:00:00,123.33,123.88,123.24,123.84,46687.0,97.6402,98.0756,97.5689,98.0439,46687.0
2015-07-28 11:30:00,123.79,124.11,123.69,123.85,62788.0,98.0043,98.2577,97.9252,98.0519,62788.0
2015-07-28 12:00:00,123.82,123.85,123.7,123.74,15585.0,98.0281,98.0519,97.9331,97.9648,15585.0
2015-07-28 12:30:00,123.72,123.79,123.5,123.51,56927.0,97.9489,98.0043,97.7748,97.7827,56927.0
2015-07-28 13:00:00,123.52,123.97,123.52,123.95,33134.0,97.7906,98.1469,97.7906,98.131,33134.0
2015-07-28 13:30:00,123.94,124.15,123.88,124.13,24479.0,98.1231,98.2894,98.0756,98.2735,24479.0
2015-07-28 14:00:00,124.14,124.23,124.06,124.18,26576.0,98.2814,98.3527,98.2181,98.3131,26576.0
2015-07-28 14:30:00,124.16,124.17,123.97,124.0,45219.0,98.2973,98.3052,98.1469,98.1706,45219.0
2015-07-28 15:00:00,124.0,124.09,123.8,123.9,113086.0,98.1706,98.2419,98.0123,98.0914,113086.0
2015-07-28 15:30:00,123.91,124.0,123.77,123.79,167375.0,98.0994,98.1706,97.9885,98.0043,167375.0
2015-07-29 09:30:00,124.53,125.02,124.47,124.89,79128.0,98.5902,98.9781,98.5427,98.8752,79128.0
2015-07-29 10:00:00,124.87,125.34,124.69,125.27,87100.0,98.8594,99.2315,98.7169,99.1761,87100.0
2015-07-29 10:30:00,125.3,125.63,125.19,125.39,128646.0,99.1998,99.4611,99.1127,99.2711,128646.0
2015-07-29 11:00:00,125.48,125.53,124.62,124.7,70360.0,99.3423,99.3819,98.6615,98.7248,70360.0
2015-07-29 11:30:00,124.68,125.31,124.68,125.28,24431.0,98.709,99.2077,98.709,99.184,24431.0
2015-07-29 12:00:00,125.28,125.43,125.14,125.42,23469.0,99.184,99.3027,99.0731,99.2948,23469.0
2015-07-29 12:30:00,125.4,125.52,125.22,125.23,59686.0,99.279,99.374,99.1365,99.1444,59686.0
2015-07-29 13:00:00,125.23,125.28,125.07,125.12,62483.0,99.1444,99.184,99.0177,99.0573,62483.0
2015-07-29 13:30:00,125.14,125.2,124.96,124.99,54388.0,99.0731,99.1206,98.9306,98.9544,54388.0
2015-07-29 14:00:00,124.98,125.47,124.95,125.24,47854.0,98.9465,99.3344,98.9227,99.1523,47854.0
2015-07-29 14:30:00,125.26,125.54,125.26,125.5,44094.0,99.1681,99.3898,99.1681,99.3582,44094.0
2015-07-29 15:00:00,125.46,125.47,125.01,125.03,61548.0,99.3265,99.3344,98.9702,98.9861,61548.0
2015-07-29 15:30:00,125.01,125.21,124.83,125.09,130869.0,98.9702,99.1286,98.8277,99.0336,130869.0
2015-07-30 09:30:00,119.01,120.11,118.88,119.88,674490.0,94.22,95.0909,94.1171,94.9088,674490.0
2015-07-30 10:00:00,119.86,120.5,119.64,119.64,398035.0,94.893,95.3997,94.7188,94.7188,398035.0
2015-07-30 10:30:00,119.64,119.69,119.02,119.49,414798.0,94.7188,94.7584,94.2279,94.6,414798.0
2015-07-30 11:00:00,119.48,119.65,118.81,119.14,304679.0,94.5921,94.7267,94.0617,94.323,304679.0
2015-07-30 11:30:00,119.14,119.61,119.13,119.18,149218.0,94.323,94.695,94.315,94.3546,149218.0
2015-07-30 12:00:00,119.18,119.48,119.09,119.19,98354.0,94.3546,94.5921,94.2834,94.3625,98354.0
2015-07-30 12:30:00,119.21,119.51,119.2,119.48,62101.0,94.3784,94.6159,94.3705,94.5921,62101.0
2015-07-30 13:00:00,119.51,119.54,119.26,119.26,51997.0,94.6159,94.6396,94.418,94.418,51997.0
2015-07-30 13:30:00,119.27,119.45,119.27,119.37,78242.0,94.4259,94.5684,94.4259,94.505,78242.0
2015-07-30 14:00:00,119.36,119.41,119.24,119.24,80789.0,94.4971,94.5367,94.4021,94.4021,80789.0
2015-07-30 14:30:00,119.23,119.75,119.22,119.73,127848.0,94.3942,94.8059,94.3863,94.7901,127848.0
2015-07-30 15:00:00,119.72,120.12,119.67,120.01,186713.0,94.7821,95.0988,94.7426,95.0117,186713.0
2015-07-30 15:30:00,120.04,120.09,119.74,119.93,336940.0,95.0355,95.0751,94.798,94.9484,336940.0
2015-07-31 09:30:00,118.02,118.89,117.88,118.74,354884.0,93.4362,94.125,93.3254,94.0063,354884.0
2015-07-31 10:00:00,118.71,119.17,118.6,118.81,113522.0,93.9825,94.3467,93.8954,94.0617,113522.0
2015-07-31 10:30:00,118.81,119.16,118.67,118.67,90080.0,94.0617,94.3388,93.9509,93.9509,90080.0
2015-07-31 11:00:00,118.71,119.51,118.5,119.36,98155.0,93.9825,94.6159,93.8163,94.4971,98155.0
2015-07-31 11:30:00,119.44,119.87,119.38,119.56,52117.0,94.5605,94.9009,94.513,94.6555,52117.0
2015-07-31 12:00:00,119.54,119.72,119.41,119.45,27065.0,94.6396,94.7821,94.5367,94.5684,27065.0
2015-07-31 12:30:00,119.42,119.43,119.17,119.3,30571.0,94.5446,94.5525,94.3467,94.4496,30571.0
2015-07-31 13:00:00,119.28,119.47,119.08,119.46,148632.0,94.4338,94.5842,94.2754,94.5763,148632.0
2015-07-31 13:30:00,119.46,119.76,119.45,119.63,106307.0,94.5763,94.8138,94.5684,94.7109,106307.0
2015-07-31 14:00:00,119.63,119.66,119.44,119.54,127123.0,94.7109,94.7346,94.5605,94.6396,127123.0
2015-07-31 14:30:00,119.55,119.67,119.45,119.56,110173.0,94.6475,94.7426,94.5684,94.6555,110173.0
2015-07-31 15:00:00,119.55,119.68,119.44,119.48,119834.0,94.6475,94.7505,94.5605,94.5921,119834.0
2015-07-31 15:30:00,119.48,119.64,119.45,119.56,263566.0,94.5921,94.7188,94.5684,94.6555,263566.0
2015-08-03 09:30:00,121.79,122.19,121.27,122.09,291108.0,96.421,96.7376,96.0093,96.6585,291108.0
2015-08-03 10:00:00,122.14,122.14,121.12,121.37,152084.0,96.698,96.698,95.8905,96.0884,152084.0
2015-08-03 10:30:00,121.35,121.43,121.0,121.13,77541.0,96.0726,96.1359,95.7955,95.8984,77541.0
2015-08-03 11:00:00,121.16,121.24,120.92,121.19,65022.0,95.9222,95.9855,95.7322,95.9459,65022.0
2015-08-03 11:30:00,121.26,121.56,120.96,120.96,58171.0,96.0014,96.2389,95.7638,95.7638,58171.0
2015-08-03 12:00:00,121.0,121.07,120.86,120.91,33998.0,95.7955,95.8509,95.6847,95.7243,33998.0
2015-08-03 12:30:00,120.89,120.9,120.36,120.36,70110.0,95.7084,95.7163,95.2888,95.2888,70110.0
2015-08-03 13:00:00,120.36,120.4,120.13,120.21,60302.0,95.2888,95.3205,95.1067,95.1701,60302.0
2015-08-03 13:30:00,120.21,120.29,119.96,119.96,91426.0,95.1701,95.2334,94.9721,94.9721,91426.0
2015-08-03 14:00:00,119.96,119.96,119.64,119.77,94340.0,94.9721,94.9721,94.7188,94.8217,94340.0
2015-08-03 14:30:00,119.81,119.93,119.6,119.66,85668.0,94.8534,94.9484,94.6871,94.7346,85668.0
2015-08-03 15:00:00,119.66,119.91,119.44,119.48,197121.0,94.7346,94.9326,94.5605,94.5921,197121.0
2015-08-03 15:30:00,119.49,120.19,119.32,120.18,235876.0,94.6,95.1542,94.4655,95.1463,235876.0
2015-08-04 09:30:00,120.85,120.9,119.99,120.18,130993.0,95.6768,95.7163,94.9959,95.1463,130993.0
2015-08-04 10:00:00,120.11,120.42,120.07,120.19,53727.0,95.0909,95.3363,95.0592,95.1542,53727.0
2015-08-04 10:30:00,120.2,120.31,119.91,120.1,52141.0,95.1622,95.2492,94.9326,95.083,52141.0
2015-08-04 11:00:00,120.1,120.15,119.78,119.96,54695.0,95.083,95.1226,94.8296,94.9721,54695.0
2015-08-04 11:30:00,119.97,120.06,119.85,119.85,62965.0,94.9801,95.0513,94.8851,94.8851,62965.0
2015-08-04 12:00:00,119.84,119.9,119.82,119.82,14861.0,94.8771,94.9246,94.8613,94.8613,14861.0
2015-08-04 12:30:00,119.82,119.88,119.77,119.8,13567.0,94.8613,94.9088,94.8217,94.8455,13567.0
2015-08-04 13:00:00,119.79,119.86,119.69,119.82,18303.0,94.8376,94.893,94.7584,94.8613,18303.0
2015-08-04 13:30:00,119.81,119.82,119.55,119.56,21928.0,94.8534,94.8613,94.6475,94.6555,21928.0
2015-08-04 14:00:00,119.56,119.59,119.44,119.56,22461.0,94.6555,94.6792,94.5605,94.6555,22461.0
2015-08-04 14:30:00,119.57,119.94,119.55,119.86,29215.0,94.6634,94.9563,94.6475,94.893,29215.0
2015-08-04 15:00:00,119.87,119.96,119.76,119.79,54215.0,94.9009,94.9721,94.8138,94.8376,54215.0
2015-08-04 15:30:00,119.82,119.86,119.51,119.63,108860.0,94.8613,94.893,94.6159,94.7109,108860.0
2015-08-05 09:30:00,120.78,121.33,120.62,120.99,136247.0,95.6213,96.0568,95.4947,95.7876,136247.0
2015-08-05 10:00:00,121.02,121.31,120.65,121.18,131253.0,95.8113,96.0409,95.5184,95.938,131253.0
2015-08-05 10:30:00,121.2,121.47,121.05,121.31,45004.0,95.9538,96.1676,95.8351,96.0409,45004.0
2015-08-05 11:00:00,121.32,121.6,121.17,121.6,39460.0,96.0489,96.2705,95.9301,96.2705,39460.0
2015-08-05 11:30:00,121.57,121.68,121.15,121.16,32728.0,96.2468,96.3339,95.9143,95.9222,32728.0
2015-08-05 12:00:00,121.17,121.33,121.05,121.23,23759.0,95.9301,96.0568,95.8351,95.9776,23759.0
2015-08-05 12:30:00,121.29,121.5,121.18,121.5,16323.0,96.0251,96.1914,95.938,96.1914,16323.0
2015-08-05 13:00:00,121.52,121.53,121.23,121.39,24541.0,96.2072,96.2151,95.9776,96.1043,24541.0
2015-08-05 13:30:00,121.34,121.54,121.28,121.45,26160.0,96.0647,96.223,96.0172,96.1518,26160.0
2015-08-05 14:00:00,121.42,121.68,121.38,121.59,23646.0,96.128,96.3339,96.0964,96.2626,23646.0
2015-08-05 14:30:00,121.6,121.7,121.47,121.55,19835.0,96.2705,96.3497,96.1676,96.2309,19835.0
2015-08-05 15:00:00,121.55,121.68,121.47,121.64,33863.0,96.2309,96.3339,96.1676,96.3022,33863.0
2015-08-05 15:30:00,121.63,121.81,121.58,121.74,84728.0,96.2943,96.4368,96.2547,96.3814,84728.0
2015-08-06 09:30:00,122.84,122.94,121.84,122.07,127196.0,97.2522,97.3314,96.4605,96.6426,127196.0
2015-08-06 10:00:00,122.07,122.3,121.87,122.15,31445.0,96.6426,96.8247,96.4843,96.706,31445.0
2015-08-06 10:30:00,122.07,122.5,122.07,122.17,109253.0,96.6426,96.9831,96.6426,96.7218,109253.0
2015-08-06 11:00:00,122.15,122.27,121.58,121.69,92335.0,96.706,96.801,96.2547,96.3418,92335.0
2015-08-06 11:30:00,121.7,121.8,121.47,121.65,22590.0,96.3497,96.4289,96.1676,96.3101,22590.0
2015-08-06 12:00:00,121.69,121.78,121.44,121.44,15911.0,96.3418,96.413,96.1439,96.1439,15911.0
2015-08-06 12:30:00,121.49,121.65,121.36,121.36,9084.0,96.1834,96.3101,96.0805,96.0805,9084.0
2015-08-06 13:00:00,121.38,121.47,121.31,121.46,30826.0,96.0964,96.1676,96.0409,96.1597,30826.0
2015-08-06 13:30:00,121.46,121.53,121.42,121.43,25521.0,96.1597,96.2151,96.128,96.1359,25521.0
2015-08-06 14:00:00,121.43,121.49,121.28,121.44,22335.0,96.1359,96.1834,96.0172,96.1439,22335.0
2015-08-06 14:30:00,121.47,121.68,121.46,121.61,33817.0,96.1676,96.3339,96.1597,96.2784,33817.0
2015-08-06 15:00:00,121.61,121.74,121.58,121.63,26591.0,96.2784,96.3814,96.2547,96.2943,26591.0
2015-08-06 15:30:00,121.61,121.97,121.55,121.85,62377.0,96.2784,96.5635,96.2309,96.4685,62377.0
2015-08-07 09:30:00,120.44,120.57,119.9,120.15,122356.0,95.3522,95.4551,94.9246,95.1226,122356.0
2015-08-07 10:00:00,120.11,120.17,119.85,119.86,62676.0,95.0909,95.1384,94.8851,94.893,62676.0
2015-08-07 10:30:00,119.87,120.84,119.75,120.53,57540.0,94.9009,95.6688,94.8059,95.4234,57540.0
2015-08-07 11:00:00,120.49,120.75,120.23,120.6,65969.0,95.3917,95.5976,95.1859,95.4788,65969.0
2015-08-07 11:30:00,120.57,120.66,120.31,120.42,23006.0,95.4551,95.5263,95.2492,95.3363,23006.0
2015-08-07 12:00:00,120.45,120.66,120.4,120.43,19502.0,95.3601,95.5263,95.3205,95.3442,19502.0
2015-08-07 12:30:00,120.42,120.51,120.34,120.42,19423.0,95.3363,95.4076,95.273,95.3363,19423.0
2015-08-07 13:00:00,120.41,120.41,120.21,120.23,14691.0,95.3284,95.3284,95.1701,95.1859,14691.0
2015-08-07 13:30:00,120.29,120.54,120.27,120.46,15793.0,95.2334,95.4313,95.2176,95.368,15793.0
2015-08-07 14:00:00,120.46,120.57,120.35,120.52,16214.0,95.368,95.4551,95.2809,95.4155,16214.0
2015-08-07 14:30:00,120.55,120.67,120.49,120.67,18603.0,95.4392,95.5342,95.3917,95.5342,18603.0
2015-08-07 15:00:00,120.69,120.75,120.37,120.67,34336.0,95.5501,95.5976,95.2967,95.5342,34336.0
2015-08-07 15:30:00,120.67,120.7,120.5,120.57,79769.0,95.5342,95.558,95.3997,95.4551,79769.0
2015-08-10 09:30:00,121.62,122.0,121.39,121.45,164056.0,96.2864,96.5872,96.1043,96.1518,164056.0
2015-08-10 10:00:00,121.48,121.75,121.2,121.57,115008.0,96.1755,96.3893,95.9538,96.2468,115008.0
2015-08-10 10:30:00,121.5,121.83,121.48,121.78,49319.0,96.1914,96.4526,96.1755,96.413,49319.0
2015-08-10 11:00:00,121.82,121.96,121.57,121.68,80596.0,96.4447,96.5555,96.2468,96.3339,80596.0
2015-08-10 11:30:00,121.71,121.97,121.66,121.75,31168.0,96.3576,96.5635,96.318,96.3893,31168.0
2015-08-10 12:00:00,121.74,121.93,121.66,121.81,17750.0,96.3814,96.5318,96.318,96.4368,17750.0
2015-08-10 12:30:00,121.83,121.88,121.7,121.79,26340.0,96.4526,96.4922,96.3497,96.421,26340.0
2015-08-10 13:00:00,121.78,121.83,121.67,121.73,23991.0,96.413,96.4526,96.3259,96.3735,23991.0
2015-08-10 13:30:00,121.74,121.79,121.54,121.63,34611.0,96.3814,96.421,96.223,96.2943,34611.0
2015-08-10 14:00:00,121.63,121.9,121.59,121.84,25286.0,96.2943,96.508,96.2626,96.4605,25286.0
2015-08-10 14:30:00,121.84,121.93,121.8,121.9,24207.0,96.4605,96.5318,96.4289,96.508,24207.0
2015-08-10 15:00:00,121.87,121.92,121.77,121.78,51410.0,96.4843,96.5239,96.4051,96.413,51410.0
2015-08-10 15:30:00,121.77,121.98,121.72,121.91,65570.0,96.4051,96.5714,96.3655,96.516,65570.0
2015-08-11 09:30:00,121.69,121.75,121.13,121.22,169375.0,96.3418,96.3893,95.8984,95.9697,169375.0
2015-08-11 10:00:00,121.22,121.27,120.85,121.05,143454.0,95.9697,96.0093,95.6768,95.8351,143454.0
2015-08-11 10:30:00,121.03,121.05,120.62,120.76,52063.0,95.8193,95.8351,95.4947,95.6055,52063.0
2015-08-11 11:00:00,120.72,120.89,120.46,120.69,70168.0,95.5738,95.7084,95.368,95.5501,70168.0
2015-08-11 11:30:00,120.65,120.7,120.18,120.21,25547.0,95.5184,95.558,95.1463,95.1701,25547.0
2015-08-11 12:00:00,120.19,120.38,120.18,120.34,23104.0,95.1542,95.3047,95.1463,95.273,23104.0
2015-08-11 12:30:00,120.4,120.6,120.39,120.6,11045.0,95.3205,95.4788,95.3126,95.4788,11045.0
2015-08-11 13:00:00,120.61,120.64,120.52,120.57,10814.0,95.4867,95.5105,95.4155,95.4551,10814.0
2015-08-11 13:30:00,120.56,120.62,120.48,120.49,21803.0,95.4472,95.4947,95.3838,95.3917,21803.0
2015-08-11 14:00:00,120.5,120.58,120.27,120.56,48974.0,95.3997,95.463,95.2176,95.4472,48974.0
2015-08-11 14:30:00,120.57,120.66,120.45,120.61,27301.0,95.4551,95.5263,95.3601,95.4867,27301.0
2015-08-11 15:00:00,120.61,120.91,120.56,120.89,52571.0,95.4867,95.7243,95.4472,95.7084,52571.0
2015-08-11 15:30:00,120.88,121.04,120.8,120.91,85271.0,95.7005,95.8272,95.6372,95.7243,85271.0
2015-08-12 09:30:00,118.83,118.94,118.12,118.3,208605.0,94.0775,94.1646,93.5154,93.6579,208605.0
2015-08-12 10:00:00,118.25,118.73,117.98,118.1,96768.0,93.6183,93.9984,93.4046,93.4996,96768.0
2015-08-12 10:30:00,118.11,118.64,118.0,118.02,176535.0,93.5075,93.9271,93.4204,93.4362,176535.0
2015-08-12 11:00:00,118.04,118.69,117.77,118.68,119605.0,93.4521,93.9667,93.2383,93.9588,119605.0
2015-08-12 11:30:00,118.62,118.62,118.25,118.28,76379.0,93.9113,93.9113,93.6183,93.6421,76379.0
2015-08-12 12:00:00,118.27,118.59,118.13,118.59,32883.0,93.6342,93.8875,93.5233,93.8875,32883.0
2015-08-12 12:30:00,118.59,118.99,118.59,118.79,43896.0,93.8875,94.2042,93.8875,94.0459,43896.0
2015-08-12 13:00:00,118.86,119.19,118.86,119.06,26407.0,94.1013,94.3625,94.1013,94.2596,26407.0
2015-08-12 13:30:00,119.01,119.4,118.9,119.4,21594.0,94.22,94.5288,94.1329,94.5288,21594.0
2015-08-12 14:00:00,119.39,119.43,119.11,119.16,28941.0,94.5209,94.5525,94.2992,94.3388,28941.0
2015-08-12 14:30:00,119.16,119.24,118.83,118.97,119865.0,94.3388,94.4021,94.0775,94.1884,119865.0
2015-08-12 15:00:00,118.97,119.26,118.94,119.13,71861.0,94.1884,94.418,94.1646,94.315,71861.0
2015-08-12 15:30:00,119.15,119.28,118.99,119.22,100264.0,94.3309,94.4338,94.2042,94.3863,100264.0
2015-08-13 09:30:00,119.12,119.37,118.96,119.16,104261.0,94.3071,94.505,94.1804,94.3388,104261.0
2015-08-13 10:00:00,119.14,119.27,118.86,119.11,36773.0,94.323,94.4259,94.1013,94.2992,36773.0
2015-08-13 10:30:00,119.07,119.42,118.92,119.14,28124.0,94.2675,94.5446,94.1488,94.323,28124.0
2015-08-13 11:00:00,119.13,119.15,118.69,118.8,42276.0,94.315,94.3309,93.9667,94.0538,42276.0
2015-08-13 11:30:00,118.88,119.28,118.79,119.21,27470.0,94.1171,94.4338,94.0459,94.3784,27470.0
2015-08-13 12:00:00,119.28,119.48,119.25,119.35,15947.0,94.4338,94.5921,94.41,94.4892,15947.0
2015-08-13 12:30:00,119.36,119.44,119.23,119.23,12558.0,94.4971,94.5605,94.3942,94.3942,12558.0
2015-08-13 13:00:00,119.23,119.37,119.07,119.11,19951.0,94.3942,94.505,94.2675,94.2992,19951.0
2015-08-13 13:30:00,119.11,119.14,118.77,118.77,22856.0,94.2992,94.323,94.03,94.03,22856.0
2015-08-13 14:00:00,118.77,119.09,118.74,119.06,25576.0,94.03,94.2834,94.0063,94.2596,25576.0
2015-08-13 14:30:00,119.09,119.24,119.06,119.24,13143.0,94.2834,94.4021,94.2596,94.4021,13143.0
2015-08-13 15:00:00,119.24,119.31,119.07,119.08,25724.0,94.4021,94.4575,94.2675,94.2754,25724.0
2015-08-13 15:30:00,119.07,119.12,118.9,118.94,42794.0,94.2675,94.3071,94.1329,94.1646,42794.0
2015-08-14 09:30:00,117.36,117.56,117.19,117.47,161263.0,92.9137,93.0721,92.7791,93.0008,161263.0
2015-08-14 10:00:00,117.47,117.75,116.95,117.09,106986.0,93.0008,93.2225,92.5891,92.7,106986.0
2015-08-14 10:30:00,117.08,117.25,116.82,116.86,58105.0,92.6921,92.8266,92.4862,92.5179,58105.0
2015-08-14 11:00:00,116.92,117.02,116.63,116.73,158788.0,92.5654,92.6446,92.3358,92.415,158788.0
2015-08-14 11:30:00,116.77,117.14,116.55,117.14,74656.0,92.4466,92.7396,92.2725,92.7396,74656.0
2015-08-14 12:00:00,117.12,117.24,116.9,117.19,41441.0,92.7237,92.8187,92.5495,92.7791,41441.0
2015-08-14 12:30:00,117.16,117.45,117.15,117.29,43805.0,92.7554,92.985,92.7475,92.8583,43805.0
2015-08-14 13:00:00,117.31,117.62,117.31,117.56,46438.0,92.8741,93.1196,92.8741,93.0721,46438.0
2015-08-14 13:30:00,117.57,117.66,117.5,117.5,70809.0,93.08,93.1512,93.0246,93.0246,70809.0
2015-08-14 14:00:00,117.5,117.51,117.36,117.42,37741.0,93.0246,93.0325,92.9137,92.9612,37741.0
2015-08-14 14:30:00,117.4,117.58,117.37,117.48,59578.0,92.9454,93.0879,92.9216,93.0087,59578.0
2015-08-14 15:00:00,117.49,117.55,117.29,117.39,66102.0,93.0166,93.0642,92.8583,92.9375,66102.0
2015-08-14 15:30:00,117.39,117.44,117.22,117.33,126066.0,92.9375,92.9771,92.8029,92.89,126066.0
2015-08-17 09:30:00,115.05,115.8,114.63,115.75,429656.0,91.0849,91.6787,90.7524,91.6391,429656.0
2015-08-17 10:00:00,115.74,116.1,115.66,115.66,180000.0,91.6312,91.9162,91.5678,91.5678,180000.0
2015-08-17 10:30:00,115.65,115.98,115.58,115.75,124481.0,91.5599,91.8212,91.5045,91.6391,124481.0
2015-08-17 11:00:00,115.78,116.03,115.6,115.68,139281.0,91.6628,91.8608,91.5203,91.5837,139281.0
2015-08-17 11:30:00,115.72,116.06,115.41,115.97,68081.0,91.6153,91.8845,91.3699,91.8133,68081.0
2015-08-17 12:00:00,116.0,116.11,115.7,115.74,130952.0,91.837,91.9241,91.5995,91.6312,130952.0
2015-08-17 12:30:00,115.74,115.88,115.71,115.85,60738.0,91.6312,91.742,91.6074,91.7183,60738.0
2015-08-17 13:00:00,115.86,116.01,115.77,115.98,87772.0,91.7262,91.8449,91.6549,91.8212,87772.0
2015-08-17 13:30:00,115.98,116.51,115.96,116.43,77095.0,91.8212,92.2408,91.8054,92.1774,77095.0
2015-08-17 14:00:00,116.45,116.63,116.38,116.61,73858.0,92.1933,92.3358,92.1379,92.32,73858.0
2015-08-17 14:30:00,116.61,116.64,116.4,116.54,74842.0,92.32,92.3437,92.1537,92.2645,74842.0
2015-08-17 15:00:00,116.54,116.61,116.44,116.5,198784.0,92.2645,92.32,92.1854,92.2329,198784.0
2015-08-17 15:30:00,116.52,116.85,116.49,116.76,337083.0,92.2487,92.51,92.225,92.4387,337083.0
2015-08-18 09:30:00,115.28,115.8,115.18,115.72,471259.0,91.267,91.6787,91.1878,91.6153,471259.0
2015-08-18 10:00:00,115.72,115.81,115.2,115.3,152689.0,91.6153,91.6866,91.2037,91.2828,152689.0
2015-08-18 10:30:00,115.3,115.95,115.3,115.93,179291.0,91.2828,91.7974,91.2828,91.7816,179291.0
2015-08-18 11:00:00,115.9,116.23,115.78,116.01,264328.0,91.7578,92.0191,91.6628,91.8449,264328.0
2015-08-18 11:30:00,116.01,116.73,116.0,116.7,83049.0,91.8449,92.415,91.837,92.3912,83049.0
2015-08-18 12:00:00,116.7,117.11,116.67,117.06,166815.0,92.3912,92.7158,92.3675,92.6762,166815.0
2015-08-18 12:30:00,117.09,117.38,116.97,117.26,72305.0,92.7,92.9296,92.605,92.8346,72305.0
2015-08-18 13:00:00,117.26,117.39,117.08,117.3,93871.0,92.8346,92.9375,92.6921,92.8662,93871.0
2015-08-18 13:30:00,117.31,117.55,117.14,117.22,69536.0,92.8741,93.0642,92.7396,92.8029,69536.0
2015-08-18 14:00:00,117.22,117.53,117.2,117.51,67833.0,92.8029,93.0483,92.7871,93.0325,67833.0
2015-08-18 14:30:00,117.5,117.52,117.02,117.11,122448.0,93.0246,93.0404,92.6446,92.7158,122448.0
2015-08-18 15:00:00,117.09,117.19,117.0,117.16,117687.0,92.7,92.7791,92.6287,92.7554,117687.0
2015-08-18 15:30:00,117.18,117.26,116.88,116.94,233848.0,92.7712,92.8346,92.5337,92.5812,233848.0
2015-08-19 09:30:00,115.33,115.34,114.8,114.91,207271.0,91.3066,91.3145,90.887,90.9741,207271.0
2015-08-19 10:00:00,114.93,115.18,114.79,115.12,145696.0,90.9899,91.1878,90.8791,91.1403,145696.0
2015-08-19 10:30:00,115.07,115.16,114.55,114.55,172293.0,91.1007,91.172,90.6891,90.6891,172293.0
2015-08-19 11:00:00,114.62,114.89,114.59,114.63,110244.0,90.7445,90.9582,90.7207,90.7524,110244.0
2015-08-19 11:30:00,114.63,114.77,114.47,114.58,46464.0,90.7524,90.8632,90.6257,90.7128,46464.0
2015-08-19 12:00:00,114.56,114.59,114.13,114.33,75331.0,90.697,90.7207,90.3565,90.5149,75331.0
2015-08-19 12:30:00,114.34,114.67,114.34,114.61,92747.0,90.5228,90.7841,90.5228,90.7366,92747.0
2015-08-19 13:00:00,114.59,114.68,114.49,114.53,29841.0,90.7207,90.792,90.6416,90.6732,29841.0
2015-08-19 13:30:00,114.57,114.85,114.35,114.77,86563.0,90.7049,90.9266,90.5307,90.8632,86563.0
2015-08-19 14:00:00,114.77,115.3,114.71,115.04,114606.0,90.8632,91.2828,90.8157,91.077,114606.0
2015-08-19 14:30:00,115.06,115.08,114.78,114.88,41256.0,91.0928,91.1087,90.8711,90.9503,41256.0
2015-08-19 15:00:00,114.86,114.91,114.67,114.81,76139.0,90.9345,90.9741,90.7841,90.8949,76139.0
2015-08-19 15:30:00,114.83,114.93,114.52,114.53,151277.0,90.9107,90.9899,90.6653,90.6732,151277.0
2015-08-20 09:30:00,113.45,113.45,112.78,112.86,229067.0,89.8182,89.8182,89.2877,89.3511,229067.0
2015-08-20 10:00:00,112.87,113.08,112.69,112.72,195675.0,89.359,89.5253,89.2165,89.2402,195675.0
2015-08-20 10:30:00,112.78,113.26,112.69,112.8,81040.0,89.2877,89.6678,89.2165,89.3036,81040.0
2015-08-20 11:00:00,112.75,112.76,112.16,112.5,144221.0,89.264,89.2719,88.7969,89.0661,144221.0
2015-08-20 11:30:00,112.55,113.05,112.22,113.05,73750.0,89.1057,89.5015,88.8444,89.5015,73750.0
2015-08-20 12:00:00,113.07,113.08,112.77,112.79,38502.0,89.5173,89.5253,89.2798,89.2957,38502.0
2015-08-20 12:30:00,112.79,112.95,112.6,112.6,46765.0,89.2957,89.4223,89.1452,89.1452,46765.0
2015-08-20 13:00:00,112.63,112.96,112.59,112.87,52627.0,89.169,89.4303,89.1373,89.359,52627.0
2015-08-20 13:30:00,112.87,113.22,112.8,113.21,60556.0,89.359,89.6361,89.3036,89.6282,60556.0
2015-08-20 14:00:00,113.22,113.28,113.0,113.02,74539.0,89.6361,89.6836,89.4619,89.4778,74539.0
2015-08-20 14:30:00,113.01,113.01,112.7,112.79,96458.0,89.4698,89.4698,89.2244,89.2957,96458.0
2015-08-20 15:00:00,112.8,112.92,112.54,112.64,118214.0,89.3036,89.3986,89.0977,89.1769,118214.0
2015-08-20 15:30:00,112.65,112.78,112.11,112.15,223093.0,89.1848,89.2877,88.7573,88.789,223093.0
2015-08-21 09:30:00,111.94,111.98,111.3,111.48,271359.0,88.6227,88.6544,88.116,88.2585,271359.0
2015-08-21 10:00:00,111.46,111.69,111.05,111.08,203461.0,88.2427,88.4248,87.9181,87.9419,203461.0
2015-08-21 10:30:00,111.08,111.13,110.51,110.73,152910.0,87.9419,87.9814,87.4906,87.6648,152910.0
2015-08-21 11:00:00,110.68,110.76,109.62,109.69,263485.0,87.6252,87.6885,86.786,86.8414,263485.0
2015-08-21 11:30:00,109.72,109.88,109.31,109.81,152303.0,86.8652,86.9918,86.5406,86.9364,152303.0
2015-08-21 12:00:00,109.8,109.8,109.16,109.2,120358.0,86.9285,86.9285,86.4218,86.4535,120358.0
2015-08-21 12:30:00,109.15,109.38,109.12,109.29,109693.0,86.4139,86.596,86.3901,86.5247,109693.0
2015-08-21 13:00:00,109.25,109.43,109.19,109.38,77726.0,86.4931,86.6356,86.4456,86.596,77726.0
2015-08-21 13:30:00,109.35,109.62,109.21,109.59,107392.0,86.5722,86.786,86.4614,86.7622,107392.0
2015-08-21 14:00:00,109.59,110.02,109.56,109.85,193531.0,86.7622,87.1027,86.7385,86.9681,193531.0
2015-08-21 14:30:00,109.83,109.93,109.35,109.56,136792.0,86.9522,87.0314,86.5722,86.7385,136792.0
2015-08-21 15:00:00,109.53,109.61,109.01,109.45,105589.0,86.7147,86.7781,86.303,86.6514,105589.0
2015-08-21 15:30:00,109.47,109.52,108.92,108.97,354019.0,86.6672,86.7068,86.2318,86.2714,354019.0
2015-08-24 09:30:00,104.53,104.56,102.52,104.17,553280.0,82.7562,82.78,81.1649,82.4712,553280.0
2015-08-24 10:00:00,104.18,107.04,103.9,106.11,332690.0,82.4791,84.7434,82.2575,84.0071,332690.0
2015-08-24 10:30:00,106.14,107.07,105.83,106.09,480775.0,84.0309,84.7672,83.7854,83.9913,480775.0
2015-08-24 11:00:00,106.08,106.38,105.38,105.85,197620.0,83.9834,84.2209,83.4292,83.8013,197620.0
2015-08-24 11:30:00,105.85,107.53,105.82,107.48,196280.0,83.8013,85.1313,83.7775,85.0917,196280.0
2015-08-24 12:00:00,107.44,108.83,107.26,108.77,264406.0,85.0601,86.1605,84.9176,86.113,264406.0
2015-08-24 12:30:00,108.77,109.67,108.77,109.64,319400.0,86.113,86.8256,86.113,86.8018,319400.0
2015-08-24 13:00:00,109.56,110.39,109.55,110.11,327707.0,86.7385,87.3956,86.7306,87.1739,327707.0
2015-08-24 13:30:00,110.07,110.11,108.72,108.83,124005.0,87.1422,87.1739,86.0735,86.1605,124005.0
2015-08-24 14:00:00,108.78,108.85,107.84,108.31,163985.0,86.121,86.1764,85.3768,85.7489,163985.0
2015-08-24 14:30:00,108.35,108.8,107.02,107.03,210217.0,85.7805,86.1368,84.7276,84.7355,210217.0
2015-08-24 15:00:00,107.02,107.48,106.58,106.83,199574.0,84.7276,85.0917,84.3792,84.5771,199574.0
2015-08-24 15:30:00,106.8,108.42,106.54,107.46,597864.0,84.5534,85.8359,84.3476,85.0759,597864.0
2015-08-25 09:30:00,109.67,109.75,109.19,109.37,219161.0,86.8256,86.8889,86.4456,86.5881,219161.0
2015-08-25 10:00:00,109.36,109.55,108.89,108.94,132455.0,86.5801,86.7306,86.208,86.2476,132455.0
2015-08-25 10:30:00,108.91,109.0,108.4,108.43,89330.0,86.2239,86.2951,85.8201,85.8439,89330.0
2015-08-25 11:00:00,108.43,109.51,108.43,108.69,141986.0,85.8439,86.6989,85.8439,86.0497,141986.0
2015-08-25 11:30:00,108.69,108.93,108.35,108.41,139794.0,86.0497,86.2397,85.7805,85.828,139794.0
2015-08-25 12:00:00,108.4,108.89,108.4,108.79,80780.0,85.8201,86.208,85.8201,86.1289,80780.0
2015-08-25 12:30:00,108.75,108.84,108.6,108.71,42846.0,86.0972,86.1685,85.9784,86.0655,42846.0
2015-08-25 13:00:00,108.68,108.84,108.41,108.41,97089.0,86.0418,86.1685,85.828,85.828,97089.0
2015-08-25 13:30:00,108.4,108.96,108.33,108.85,89109.0,85.8201,86.2635,85.7647,86.1764,89109.0
2015-08-25 14:00:00,108.85,108.85,108.16,108.23,121563.0,86.1764,86.1764,85.6301,85.6855,121563.0
2015-08-25 14:30:00,108.23,108.82,108.23,108.62,124601.0,85.6855,86.1526,85.6855,85.9943,124601.0
2015-08-25 15:00:00,108.63,108.69,107.32,107.41,111195.0,86.0022,86.0497,84.9651,85.0363,111195.0
2015-08-25 15:30:00,107.39,107.47,106.05,106.18,275004.0,85.0205,85.0838,83.9596,84.0625,275004.0
2015-08-26 09:30:00,108.57,108.76,107.62,107.92,208911.0,85.9547,86.1051,85.2026,85.4401,208911.0
2015-08-26 10:00:00,107.9,108.25,107.05,107.71,97502.0,85.4243,85.7014,84.7513,85.2738,97502.0
2015-08-26 10:30:00,107.76,108.21,107.43,107.53,124802.0,85.3134,85.6697,85.0522,85.1313,124802.0
2015-08-26 11:00:00,107.54,107.6,107.02,107.21,174876.0,85.1392,85.1868,84.7276,84.878,174876.0
2015-08-26 11:30:00,107.25,107.26,106.52,106.63,126949.0,84.9097,84.9176,84.3317,84.4188,126949.0
2015-08-26 12:00:00,106.68,106.72,106.4,106.68,108577.0,84.4584,84.4901,84.2367,84.4584,108577.0
2015-08-26 12:30:00,106.66,106.68,106.18,106.59,65082.0,84.4426,84.4584,84.0625,84.3871,65082.0
2015-08-26 13:00:00,106.56,106.9,106.41,106.9,129631.0,84.3634,84.6326,84.2446,84.6326,129631.0
2015-08-26 13:30:00,106.86,107.3,106.79,107.13,154785.0,84.6009,84.9492,84.5455,84.8147,154785.0
2015-08-26 14:00:00,107.1,107.11,106.34,106.53,90667.0,84.7909,84.7988,84.1892,84.3396,90667.0
2015-08-26 14:30:00,106.54,107.22,106.45,107.0,79583.0,84.3476,84.8859,84.2763,84.7117,79583.0
2015-08-26 15:00:00,107.03,107.81,106.97,107.58,123534.0,84.7355,85.353,84.688,85.1709,123534.0
2015-08-26 15:30:00,107.58,108.41,107.52,108.14,393093.0,85.1709,85.828,85.1234,85.6143,393093.0
2015-08-27 09:30:00,108.9,109.2,108.19,108.27,188298.0,86.216,86.4535,85.6539,85.7172,188298.0
2015-08-27 10:00:00,108.26,108.54,107.94,108.48,96958.0,85.7093,85.9309,85.4559,85.8834,96958.0
2015-08-27 10:30:00,108.5,109.03,108.1,108.97,73978.0,85.8993,86.3189,85.5826,86.2714,73978.0
2015-08-27 11:00:00,108.9,109.55,108.86,109.16,103628.0,86.216,86.7306,86.1843,86.4218,103628.0
2015-08-27 11:30:00,109.21,109.3,108.81,109.06,54859.0,86.4614,86.5326,86.1447,86.3426,54859.0
2015-08-27 12:00:00,109.05,109.35,109.01,109.35,51958.0,86.3347,86.5722,86.303,86.5722,51958.0
2015-08-27 12:30:00,109.34,109.93,109.31,109.93,64195.0,86.5643,87.0314,86.5406,87.0314,64195.0
2015-08-27 13:00:00,109.96,110.13,109.8,109.85,57863.0,87.0552,87.1897,86.9285,86.9681,57863.0
2015-08-27 13:30:00,109.86,109.92,109.51,109.72,67964.0,86.976,87.0235,86.6989,86.8652,67964.0
2015-08-27 14:00:00,109.7,109.81,109.31,109.43,90650.0,86.8493,86.9364,86.5406,86.6356,90650.0
2015-08-27 14:30:00,109.39,109.79,109.3,109.33,184999.0,86.6039,86.9206,86.5326,86.5564,184999.0
2015-08-27 15:00:00,109.34,109.8,109.05,109.77,293459.0,86.5643,86.9285,86.3347,86.9047,293459.0
2015-08-27 15:30:00,109.79,110.42,109.62,110.3,369298.0,86.9206,87.4193,86.786,87.3243,369298.0
2015-08-28 09:30:00,109.15,109.76,108.88,109.42,213496.0,86.4139,86.8968,86.2001,86.6276,213496.0
2015-08-28 10:00:00,109.4,109.42,108.5,108.98,114141.0,86.6118,86.6276,85.8993,86.2793,114141.0
2015-08-28 10:30:00,108.97,109.17,108.61,109.17,139040.0,86.2714,86.4297,85.9864,86.4297,139040.0
2015-08-28 11:00:00,109.17,109.65,109.1,109.44,79051.0,86.4297,86.8097,86.3743,86.6435,79051.0
2015-08-28 11:30:00,109.38,109.62,109.3,109.52,105942.0,86.596,86.786,86.5326,86.7068,105942.0
2015-08-28 12:00:00,109.49,109.69,109.39,109.52,32163.0,86.6831,86.8414,86.6039,86.7068,32163.0
2015-08-28 12:30:00,109.54,109.69,109.4,109.63,23075.0,86.7226,86.8414,86.6118,86.7939,23075.0
2015-08-28 13:00:00,109.63,109.72,109.42,109.44,30796.0,86.7939,86.8652,86.6276,86.6435,30796.0
2015-08-28 13:30:00,109.44,109.73,109.29,109.72,30764.0,86.6435,86.8731,86.5247,86.8652,30764.0
2015-08-28 14:00:00,109.7,109.92,109.67,109.72,43193.0,86.8493,87.0235,86.8256,86.8652,43193.0
2015-08-28 14:30:00,109.75,109.96,109.62,109.91,55252.0,86.8889,87.0552,86.786,87.0156,55252.0
2015-08-28 15:00:00,109.91,109.92,109.6,109.74,61051.0,87.0156,87.0235,86.7701,86.881,61051.0
2015-08-28 15:30:00,109.72,109.91,109.34,109.87,162077.0,86.8652,87.0156,86.5643,86.9839,162077.0
2015-08-31 09:30:00,108.74,109.38,108.67,109.26,164380.0,86.0893,86.596,86.0339,86.501,164380.0
2015-08-31 10:00:00,109.28,109.28,108.72,108.76,63545.0,86.5168,86.5168,86.0735,86.1051,63545.0
2015-08-31 10:30:00,108.82,109.03,108.31,108.35,91191.0,86.1526,86.3189,85.7489,85.7805,91191.0
2015-08-31 11:00:00,108.35,109.38,108.18,109.38,102175.0,85.7805,86.596,85.6459,86.596,102175.0
2015-08-31 11:30:00,109.38,109.39,108.91,109.07,90474.0,86.596,86.6039,86.2239,86.3505,90474.0
2015-08-31 12:00:00,109.06,109.17,108.85,109.01,57960.0,86.3426,86.4297,86.1764,86.303,57960.0
2015-08-31 12:30:00,109.05,109.05,108.81,108.83,30733.0,86.3347,86.3347,86.1447,86.1605,30733.0
2015-08-31 13:00:00,108.77,108.85,108.66,108.74,37974.0,86.113,86.1764,86.026,86.0893,37974.0
2015-08-31 13:30:00,108.7,108.89,108.53,108.89,43348.0,86.0576,86.208,85.923,86.208,43348.0
2015-08-31 14:00:00,108.89,108.99,108.61,108.69,64044.0,86.208,86.2872,85.9864,86.0497,64044.0
2015-08-31 14:30:00,108.72,108.85,108.57,108.8,47477.0,86.0735,86.1764,85.9547,86.1368,47477.0
2015-08-31 15:00:00,108.81,109.03,108.75,108.92,89448.0,86.1447,86.3189,86.0972,86.2318,89448.0
2015-08-31 15:30:00,108.93,109.29,108.91,108.93,189747.0,86.2397,86.5247,86.2239,86.2397,189747.0
2015-09-01 09:30:00,106.54,106.94,106.3,106.3,224838.0,84.3476,84.6642,84.1575,84.1575,224838.0
2015-09-01 10:00:00,106.28,106.57,105.93,106.09,139018.0,84.1417,84.3713,83.8646,83.9913,139018.0
2015-09-01 10:30:00,106.12,106.58,105.51,105.79,237913.0,84.015,84.3792,83.5321,83.7538,237913.0
2015-09-01 11:00:00,105.82,106.81,105.75,106.76,106581.0,83.7775,84.5613,83.7221,84.5217,106581.0
2015-09-01 11:30:00,106.74,106.86,106.67,106.85,51933.0,84.5059,84.6009,84.4505,84.593,51933.0
2015-09-01 12:00:00,106.85,106.96,106.62,106.62,51279.0,84.593,84.6801,84.4109,84.4109,51279.0
2015-09-01 12:30:00,106.62,106.65,106.18,106.18,74807.0,84.4109,84.4346,84.0625,84.0625,74807.0
2015-09-01 13:00:00,106.15,106.62,106.13,106.46,45164.0,84.0388,84.4109,84.023,84.2842,45164.0
2015-09-01 13:30:00,106.42,106.55,106.26,106.51,26515.0,84.2525,84.3555,84.1259,84.3238,26515.0
2015-09-01 14:00:00,106.51,106.57,106.28,106.33,35029.0,84.3238,84.3713,84.1417,84.1813,35029.0
2015-09-01 14:30:00,106.3,106.65,106.17,106.2,66626.0,84.1575,84.4346,84.0546,84.0784,66626.0
2015-09-01 15:00:00,106.22,106.3,105.94,105.94,75309.0,84.0942,84.1575,83.8725,83.8725,75309.0
2015-09-01 15:30:00,105.93,106.26,105.41,106.09,244437.0,83.8646,84.1259,83.4529,83.9913,244437.0
2015-09-02 09:30:00,108.01,108.22,107.63,108.01,178004.0,85.5113,85.6776,85.2105,85.5113,178004.0
2015-09-02 10:00:00,108.02,108.34,107.64,107.71,79300.0,85.5193,85.7726,85.2184,85.2738,79300.0
2015-09-02 10:30:00,107.69,108.07,107.47,107.89,79913.0,85.258,85.5588,85.0838,85.4163,79913.0
2015-09-02 11:00:00,107.91,108.04,107.55,107.87,58197.0,85.4322,85.5351,85.1472,85.4005,58197.0
2015-09-02 11:30:00,107.84,107.9,107.27,107.34,54033.0,85.3768,85.4243,84.9255,84.9809,54033.0
2015-09-02 12:00:00,107.32,107.38,107.1,107.35,24220.0,84.9651,85.0126,84.7909,84.9888,24220.0
2015-09-02 12:30:00,107.35,107.54,107.35,107.51,41870.0,84.9888,85.1392,84.9888,85.1155,41870.0
2015-09-02 13:00:00,107.47,107.61,107.29,107.53,30077.0,85.0838,85.1947,84.9413,85.1313,30077.0
2015-09-02 13:30:00,107.5,107.5,107.24,107.34,35965.0,85.1076,85.1076,84.9017,84.9809,35965.0
2015-09-02 14:00:00,107.37,107.63,107.24,107.56,45603.0,85.0047,85.2105,84.9017,85.1551,45603.0
2015-09-02 14:30:00,107.56,107.63,107.45,107.53,51399.0,85.1551,85.2105,85.068,85.1313,51399.0
2015-09-02 15:00:00,107.53,107.68,107.37,107.57,71172.0,85.1313,85.2501,85.0047,85.163,71172.0
2015-09-02 15:30:00,107.59,108.24,107.56,108.2,133710.0,85.1788,85.6934,85.1551,85.6618,133710.0
2015-09-03 09:30:00,108.44,108.76,108.2,108.3,126158.0,85.8518,86.1051,85.6618,85.7409,126158.0
2015-09-03 10:00:00,108.31,109.05,108.13,108.65,97836.0,85.7489,86.3347,85.6064,86.018,97836.0
2015-09-03 10:30:00,108.63,108.96,108.28,108.93,68791.0,86.0022,86.2635,85.7251,86.2397,68791.0
2015-09-03 11:00:00,108.88,108.93,108.05,108.09,118560.0,86.2001,86.2397,85.543,85.5747,118560.0
2015-09-03 11:30:00,108.16,108.3,107.89,108.18,37134.0,85.6301,85.7409,85.4163,85.6459,37134.0
2015-09-03 12:00:00,108.18,108.29,108.02,108.24,22205.0,85.6459,85.733,85.5193,85.6934,22205.0
2015-09-03 12:30:00,108.27,108.3,107.99,108.21,43158.0,85.7172,85.7409,85.4955,85.6697,43158.0
2015-09-03 13:00:00,108.13,108.14,107.7,108.06,31663.0,85.6064,85.6143,85.2659,85.5509,31663.0
2015-09-03 13:30:00,108.05,108.37,107.92,108.08,36461.0,85.543,85.7964,85.4401,85.5668,36461.0
2015-09-03 14:00:00,108.06,108.18,107.82,107.96,33946.0,85.5509,85.6459,85.3609,85.4718,33946.0
2015-09-03 14:30:00,108.0,108.31,107.92,108.15,35199.0,85.5034,85.7489,85.4401,85.6222,35199.0
2015-09-03 15:00:00,108.12,108.28,107.8,107.82,49601.0,85.5984,85.7251,85.3451,85.3609,49601.0
2015-09-03 15:30:00,107.81,107.95,107.51,107.81,118561.0,85.353,85.4638,85.1155,85.353,118561.0
2015-09-04 09:30:00,105.6,106.32,105.56,106.12,118634.0,83.6034,84.1734,83.5717,84.015,118634.0
2015-09-04 10:00:00,106.1,106.45,106.06,106.26,26182.0,83.9992,84.2763,83.9675,84.1259,26182.0
2015-09-04 10:30:00,106.38,106.39,106.02,106.03,50293.0,84.2209,84.2288,83.9359,83.9438,50293.0
2015-09-04 11:00:00,106.04,106.4,105.72,106.3,41232.0,83.9517,84.2367,83.6984,84.1575,41232.0
2015-09-04 11:30:00,106.3,106.38,105.94,106.14,29541.0,84.1575,84.2209,83.8725,84.0309,29541.0
2015-09-04 12:00:00,106.2,106.21,105.68,105.73,30433.0,84.0784,84.0863,83.6667,83.7063,30433.0
2015-09-04 12:30:00,105.72,105.84,105.67,105.74,23190.0,83.6984,83.7934,83.6588,83.7142,23190.0
2015-09-04 13:00:00,105.73,105.81,105.53,105.62,26953.0,83.7063,83.7696,83.5479,83.6192,26953.0
2015-09-04 13:30:00,105.61,105.86,105.61,105.67,18713.0,83.6113,83.8092,83.6113,83.6588,18713.0
2015-09-04 14:00:00,105.67,105.71,105.5,105.55,38581.0,83.6588,83.6904,83.5242,83.5638,38581.0
2015-09-04 14:30:00,105.53,105.8,105.45,105.8,26566.0,83.5479,83.7617,83.4846,83.7617,26566.0
2015-09-04 15:00:00,105.85,105.92,105.63,105.82,46110.0,83.8013,83.8567,83.6271,83.7775,46110.0
2015-09-04 15:30:00,105.87,106.37,105.83,105.87,147111.0,83.8171,84.213,83.7854,83.8171,147111.0
2015-09-08 09:30:00,107.97,108.23,107.72,108.04,101540.0,85.4797,85.6855,85.2818,85.5351,101540.0
2015-09-08 10:00:00,108.06,108.08,107.65,107.78,58590.0,85.5509,85.5668,85.2263,85.3293,58590.0
2015-09-08 10:30:00,107.8,107.81,107.21,107.3,44905.0,85.3451,85.353,84.878,84.9492,44905.0
2015-09-08 11:00:00,107.33,107.37,107.01,107.2,67312.0,84.973,85.0047,84.7196,84.8701,67312.0
2015-09-08 11:30:00,107.15,107.17,106.87,106.94,25077.0,84.8305,84.8463,84.6088,84.6642,25077.0
2015-09-08 12:00:00,106.93,107.18,106.89,107.02,21934.0,84.6563,84.8542,84.6246,84.7276,21934.0
2015-09-08 12:30:00,107.05,107.15,106.99,107.02,12462.0,84.7513,84.8305,84.7038,84.7276,12462.0
2015-09-08 13:00:00,107.05,107.09,106.89,106.95,12309.0,84.7513,84.783,84.6246,84.6721,12309.0
2015-09-08 13:30:00,106.95,107.24,106.92,107.22,16739.0,84.6721,84.9017,84.6484,84.8859,16739.0
2015-09-08 14:00:00,107.23,107.43,107.14,107.37,24992.0,84.8938,85.0522,84.8226,85.0047,24992.0
2015-09-08 14:30:00,107.41,107.74,107.38,107.7,56990.0,85.0363,85.2976,85.0126,85.2659,56990.0
2015-09-08 15:00:00,107.72,107.95,107.69,107.94,63944.0,85.2818,85.4638,85.258,85.4559,63944.0
2015-09-08 15:30:00,107.94,108.07,107.83,107.97,134297.0,85.4559,85.5588,85.3688,85.4797,134297.0
2015-09-09 09:30:00,110.56,110.68,109.87,110.09,477836.0,87.5302,87.6252,86.9839,87.1581,477836.0
2015-09-09 10:00:00,110.08,110.14,109.41,109.99,190107.0,87.1502,87.1977,86.6197,87.0789,190107.0
2015-09-09 10:30:00,110.01,110.09,109.44,109.53,132779.0,87.0947,87.1581,86.6435,86.7147,132779.0
2015-09-09 11:00:00,109.57,109.74,108.92,108.92,140753.0,86.7464,86.881,86.2318,86.2318,140753.0
2015-09-09 11:30:00,108.96,109.4,108.93,109.3,82563.0,86.2635,86.6118,86.2397,86.5326,82563.0
2015-09-09 12:00:00,109.32,109.37,109.03,109.15,46290.0,86.5485,86.5881,86.3189,86.4139,46290.0
2015-09-09 12:30:00,109.18,109.36,109.01,109.16,37760.0,86.4376,86.5801,86.303,86.4218,37760.0
2015-09-09 13:00:00,109.13,109.49,109.05,109.05,29545.0,86.398,86.6831,86.3347,86.3347,29545.0
2015-09-09 13:30:00,109.05,109.08,108.61,108.72,45950.0,86.3347,86.3585,85.9864,86.0735,45950.0
2015-09-09 14:00:00,108.74,109.16,108.74,108.89,66962.0,86.0893,86.4218,86.0893,86.208,66962.0
2015-09-09 14:30:00,108.92,108.99,108.58,108.9,67109.0,86.2318,86.2872,85.9626,86.216,67109.0
2015-09-09 15:00:00,108.86,109.16,108.54,108.59,97375.0,86.1843,86.4218,85.9309,85.9705,97375.0
2015-09-09 15:30:00,108.6,108.6,107.92,108.07,180637.0,85.9784,85.9784,85.4401,85.5588,180637.0
2015-09-10 09:30:00,106.69,107.46,106.61,107.18,146216.0,84.4663,85.0759,84.403,84.8542,146216.0
2015-09-10 10:00:00,107.18,107.25,106.5,106.74,116301.0,84.8542,84.9097,84.3159,84.5059,116301.0
2015-09-10 10:30:00,106.84,107.6,106.75,107.52,196008.0,84.5851,85.1868,84.5138,85.1234,196008.0
2015-09-10 11:00:00,107.52,107.69,107.27,107.64,135163.0,85.1234,85.258,84.9255,85.2184,135163.0
2015-09-10 11:30:00,107.66,107.84,107.52,107.65,69777.0,85.2343,85.3768,85.1234,85.2263,69777.0
2015-09-10 12:00:00,107.68,107.72,107.3,107.38,61351.0,85.2501,85.2818,84.9492,85.0126,61351.0
2015-09-10 12:30:00,107.4,107.69,107.4,107.66,57073.0,85.0284,85.258,85.0284,85.2343,57073.0
2015-09-10 13:00:00,107.58,108.44,107.53,108.25,68750.0,85.1709,85.8518,85.1313,85.7014,68750.0
2015-09-10 13:30:00,108.27,108.75,108.2,108.71,201023.0,85.7172,86.0972,85.6618,86.0655,201023.0
2015-09-10 14:00:00,108.72,109.0,108.44,108.53,421454.0,86.0735,86.2951,85.8518,85.923,421454.0
2015-09-10 14:30:00,108.53,108.87,108.48,108.48,286878.0,85.923,86.1922,85.8834,85.8834,286878.0
2015-09-10 15:00:00,108.45,108.55,108.08,108.15,121805.0,85.8597,85.9389,85.5668,85.6222,121805.0
2015-09-10 15:30:00,108.11,108.29,107.98,108.13,231139.0,85.5905,85.733,85.4876,85.6064,231139.0
2015-09-11 09:30:00,106.83,106.94,106.44,106.59,169588.0,84.5771,84.6642,84.2684,84.3871,169588.0
2015-09-11 10:00:00,106.55,106.88,106.39,106.72,67305.0,84.3555,84.6167,84.2288,84.4901,67305.0
2015-09-11 10:30:00,106.73,107.2,106.7,106.91,46194.0,84.498,84.8701,84.4742,84.6405,46194.0
2015-09-11 11:00:00,106.81,107.33,106.81,107.11,74346.0,84.5613,84.973,84.5613,84.7988,74346.0
2015-09-11 11:30:00,107.19,107.35,106.93,107.31,38934.0,84.8622,84.9888,84.6563,84.9572,38934.0
2015-09-11 12:00:00,107.29,107.78,107.29,107.64,53714.0,84.9413,85.3293,84.9413,85.2184,53714.0
2015-09-11 12:30:00,107.66,107.66,107.41,107.43,57281.0,85.2343,85.2343,85.0363,85.0522,57281.0
2015-09-11 13:00:00,107.43,107.46,107.16,107.21,57040.0,85.0522,85.0759,84.8384,84.878,57040.0
2015-09-11 13:30:00,107.2,107.24,107.04,107.17,50665.0,84.8701,84.9017,84.7434,84.8463,50665.0
2015-09-11 14:00:00,107.17,107.3,107.07,107.29,61869.0,84.8463,84.9492,84.7672,84.9413,61869.0
2015-09-11 14:30:00,107.3,107.5,107.3,107.33,61258.0,84.9492,85.1076,84.9492,84.973,61258.0
2015-09-11 15:00:00,107.34,107.56,107.32,107.52,83961.0,84.9809,85.1551,84.9651,85.1234,83961.0
2015-09-11 15:30:00,107.52,107.55,107.17,107.5,232821.0,85.1234,85.1472,84.8463,85.1076,232821.0
2015-09-14 09:30:00,107.1,107.28,106.92,107.11,169436.0,84.7909,84.9334,84.6484,84.7988,169436.0
2015-09-14 10:00:00,107.11,107.39,107.1,107.18,167916.0,84.7988,85.0205,84.7909,84.8542,167916.0
2015-09-14 10:30:00,107.14,107.4,106.94,107.28,69551.0,84.8226,85.0284,84.6642,84.9334,69551.0
2015-09-14 11:00:00,107.26,107.42,106.93,106.98,101988.0,84.9176,85.0442,84.6563,84.6959,101988.0
2015-09-14 11:30:00,106.94,106.94,106.34,106.43,157826.0,84.6642,84.6642,84.1892,84.2605,157826.0
2015-09-14 12:00:00,106.44,106.52,106.26,106.46,108372.0,84.2684,84.3317,84.1259,84.2842,108372.0
2015-09-14 12:30:00,106.43,106.54,106.38,106.46,50405.0,84.2605,84.3476,84.2209,84.2842,50405.0
2015-09-14 13:00:00,106.48,106.62,106.42,106.6,31046.0,84.3,84.4109,84.2525,84.3951,31046.0
2015-09-14 13:30:00,106.6,106.62,106.52,106.59,56574.0,84.3951,84.4109,84.3317,84.3871,56574.0
2015-09-14 14:00:00,106.6,106.63,106.53,106.58,74896.0,84.3951,84.4188,84.3396,84.3792,74896.0
2015-09-14 14:30:00,106.56,106.63,106.47,106.56,102800.0,84.3634,84.4188,84.2921,84.3634,102800.0
2015-09-14 15:00:00,106.57,106.59,106.38,106.49,86674.0,84.3713,84.3871,84.2209,84.308,86674.0
2015-09-14 15:30:00,106.52,106.54,106.26,106.4,376447.0,84.3317,84.3476,84.1259,84.2367,376447.0
2015-09-15 09:30:00,106.0,106.09,105.55,105.67,151893.0,83.92,83.9913,83.5638,83.6588,151893.0
2015-09-15 10:00:00,105.67,106.31,105.62,106.19,156245.0,83.6588,84.1655,83.6192,84.0705,156245.0
2015-09-15 10:30:00,106.23,106.74,106.08,106.66,199903.0,84.1021,84.5059,83.9834,84.4426,199903.0
2015-09-15 11:00:00,106.68,106.84,106.42,106.43,192730.0,84.4584,84.5851,84.2525,84.2605,192730.0
2015-09-15 11:30:00,106.43,106.81,106.17,106.8,177480.0,84.2605,84.5613,84.0546,84.5534,177480.0
2015-09-15 12:00:00,106.81,106.94,106.61,106.94,238339.0,84.5613,84.6642,84.403,84.6642,238339.0
2015-09-15 12:30:00,106.94,107.14,106.92,106.94,84011.0,84.6642,84.8226,84.6484,84.6642,84011.0
2015-09-15 13:00:00,106.94,107.33,106.94,107.32,86082.0,84.6642,84.973,84.6642,84.9651,86082.0
2015-09-15 13:30:00,107.34,107.56,107.21,107.25,76829.0,84.9809,85.1551,84.878,84.9097,76829.0
2015-09-15 14:00:00,107.23,107.53,107.23,107.42,173025.0,84.8938,85.1313,84.8938,85.0442,173025.0
2015-09-15 14:30:00,107.41,107.56,107.39,107.55,81929.0,85.0363,85.1551,85.0205,85.1472,81929.0
2015-09-15 15:00:00,107.54,107.94,107.54,107.93,253903.0,85.1392,85.4559,85.1392,85.448,253903.0
2015-09-15 15:30:00,107.94,108.23,107.92,108.12,569087.0,85.4559,85.6855,85.4401,85.5984,569087.0
2015-09-16 09:30:00,114.32,116.43,114.05,115.26,2996745.0,90.507,92.1774,90.2932,91.2512,2996745.0
2015-09-16 10:00:00,115.22,115.44,114.65,115.29,969528.0,91.2195,91.3937,90.7682,91.2749,969528.0
2015-09-16 10:30:00,115.26,115.29,113.4,113.46,853717.0,91.2512,91.2749,89.7786,89.8261,853717.0
2015-09-16 11:00:00,113.46,114.25,112.8,113.89,805802.0,89.8261,90.4515,89.3036,90.1665,805802.0
2015-09-16 11:30:00,113.91,114.7,113.55,114.69,339597.0,90.1824,90.8078,89.8974,90.7999,339597.0
2015-09-16 12:00:00,114.69,115.95,114.67,115.9,481177.0,90.7999,91.7974,90.7841,91.7578,481177.0
2015-09-16 12:30:00,115.89,116.35,115.51,116.34,361040.0,91.7499,92.1141,91.4491,92.1062,361040.0
2015-09-16 13:00:00,116.3,116.88,116.24,116.27,378623.0,92.0745,92.5337,92.027,92.0508,378623.0
2015-09-16 13:30:00,116.29,116.33,115.64,115.73,236315.0,92.0666,92.0983,91.552,91.6233,236315.0
2015-09-16 14:00:00,115.76,115.82,115.3,115.5,145527.0,91.647,91.6945,91.2828,91.4412,145527.0
2015-09-16 14:30:00,115.5,115.63,115.24,115.46,158368.0,91.4412,91.5441,91.2353,91.4095,158368.0
2015-09-16 15:00:00,115.5,115.69,115.19,115.5,212132.0,91.4412,91.5916,91.1957,91.4412,212132.0
2015-09-16 15:30:00,115.51,115.85,115.36,115.45,472246.0,91.4491,91.7183,91.3303,91.4016,472246.0
2015-09-17 09:30:00,113.63,114.79,113.3,114.59,418915.0,89.9607,90.8791,89.6994,90.7207,418915.0
2015-09-17 10:00:00,114.62,114.89,114.24,114.67,222579.0,90.7445,90.9582,90.4436,90.7841,222579.0
2015-09-17 10:30:00,114.6,114.65,114.18,114.2,107076.0,90.7286,90.7682,90.3961,90.412,107076.0
2015-09-17 11:00:00,114.24,114.42,113.79,113.86,130839.0,90.4436,90.5861,90.0874,90.1428,130839.0
2015-09-17 11:30:00,113.89,114.41,113.69,114.37,113830.0,90.1665,90.5782,90.0082,90.5465,113830.0
2015-09-17 12:00:00,114.38,114.41,113.97,114.12,48561.0,90.5545,90.5782,90.2299,90.3486,48561.0
2015-09-17 12:30:00,114.08,114.38,113.8,113.92,84264.0,90.317,90.5545,90.0953,90.1903,84264.0
2015-09-17 13:00:00,113.95,114.16,113.82,113.97,41494.0,90.214,90.3803,90.1111,90.2299,41494.0
2015-09-17 13:30:00,114.02,114.28,114.02,114.18,42112.0,90.2695,90.4753,90.2695,90.3961,42112.0
2015-09-17 14:00:00,114.26,115.26,114.1,114.82,92784.0,90.4595,91.2512,90.3328,90.9028,92784.0
2015-09-17 14:30:00,114.81,116.63,114.8,116.16,147767.0,90.8949,92.3358,90.887,91.9637,147767.0
2015-09-17 15:00:00,116.14,116.29,114.6,115.16,116803.0,91.9479,92.0666,90.7286,91.172,116803.0
2015-09-17 15:30:00,115.18,115.29,114.63,114.81,178962.0,91.1878,91.2749,90.7524,90.8949,178962.0
2015-09-18 09:30:00,111.65,112.94,111.64,112.26,365423.0,88.3931,89.4144,88.3852,88.8761,365423.0
2015-09-18 10:00:00,112.24,112.51,111.84,112.41,265003.0,88.8602,89.074,88.5436,88.9948,265003.0
2015-09-18 10:30:00,112.38,112.7,111.97,112.43,98034.0,88.9711,89.2244,88.6465,89.0107,98034.0
2015-09-18 11:00:00,112.49,112.55,112.0,112.13,119861.0,89.0582,89.1057,88.6702,88.7731,119861.0
2015-09-18 11:30:00,112.2,115.32,111.95,114.52,927213.0,88.8286,91.2987,88.6306,90.6653,927213.0
2015-09-18 12:00:00,114.52,116.13,114.49,115.49,625113.0,90.6653,91.9399,90.6416,91.4333,625113.0
2015-09-18 12:30:00,115.5,115.55,114.72,114.84,186391.0,91.4412,91.4808,90.8236,90.9186,186391.0
2015-09-18 13:00:00,114.84,115.29,114.62,115.25,131447.0,90.9186,91.2749,90.7445,91.2432,131447.0
2015-09-18 13:30:00,115.24,115.29,114.27,114.53,93600.0,91.2353,91.2749,90.4674,90.6732,93600.0
2015-09-18 14:00:00,114.51,114.65,114.25,114.43,227668.0,90.6574,90.7682,90.4515,90.5941,227668.0
2015-09-18 14:30:00,114.42,114.46,114.11,114.26,160310.0,90.5861,90.6178,90.3407,90.4595,160310.0
2015-09-18 15:00:00,114.24,114.33,114.0,114.08,180749.0,90.4436,90.5149,90.2536,90.317,180749.0
2015-09-18 15:30:00,114.08,114.76,113.86,114.33,557230.0,90.317,90.8553,90.1428,90.5149,557230.0
2015-09-21 09:30:00,111.22,111.53,110.5,110.78,569963.0,88.0527,88.2981,87.4827,87.7044,569963.0
2015-09-21 10:00:00,110.81,111.02,110.25,110.68,241924.0,87.7281,87.8944,87.2848,87.6252,241924.0
2015-09-21 10:30:00,110.69,110.97,110.45,110.5,225074.0,87.6331,87.8548,87.4431,87.4827,225074.0
2015-09-21 11:00:00,110.5,110.81,110.33,110.46,202536.0,87.4827,87.7281,87.3481,87.451,202536.0
2015-09-21 11:30:00,110.51,111.28,110.25,111.12,163933.0,87.4906,88.1002,87.2848,87.9735,163933.0
2015-09-21 12:00:00,111.09,111.32,110.7,111.16,132338.0,87.9498,88.1319,87.641,88.0052,132338.0
2015-09-21 12:30:00,111.11,111.11,110.04,110.18,118367.0,87.9656,87.9656,87.1185,87.2293,118367.0
2015-09-21 13:00:00,110.18,110.78,110.07,110.69,96789.0,87.2293,87.7044,87.1422,87.6331,96789.0
2015-09-21 13:30:00,110.67,110.71,110.5,110.56,84984.0,87.6173,87.6489,87.4827,87.5302,84984.0
2015-09-21 14:00:00,110.54,110.59,110.33,110.36,103773.0,87.5143,87.5539,87.3481,87.3718,103773.0
2015-09-21 14:30:00,110.36,111.04,110.34,110.81,148236.0,87.3718,87.9102,87.356,87.7281,148236.0
2015-09-21 15:00:00,110.83,110.92,110.61,110.89,160456.0,87.7439,87.8152,87.5698,87.7914,160456.0
2015-09-21 15:30:00,110.87,110.9,110.37,110.45,435743.0,87.7756,87.7994,87.3798,87.4431,435743.0
2015-09-22 09:30:00,107.45,107.7,106.93,107.3,504869.0,85.068,85.2659,84.6563,84.9492,504869.0
2015-09-22 10:00:00,107.34,107.47,106.97,106.97,178960.0,84.9809,85.0838,84.688,84.688,178960.0
2015-09-22 10:30:00,106.99,106.99,106.38,106.52,217733.0,84.7038,84.7038,84.2209,84.3317,217733.0
2015-09-22 11:00:00,106.48,106.94,106.32,106.82,152907.0,84.3,84.6642,84.1734,84.5692,152907.0
2015-09-22 11:30:00,106.81,107.06,106.69,106.84,185094.0,84.5613,84.7592,84.4663,84.5851,185094.0
2015-09-22 12:00:00,106.85,107.2,106.56,106.73,99663.0,84.593,84.8701,84.3634,84.498,99663.0
2015-09-22 12:30:00,106.74,106.89,106.5,106.6,110013.0,84.5059,84.6246,84.3159,84.3951,110013.0
2015-09-22 13:00:00,106.61,106.79,106.58,106.76,111370.0,84.403,84.5455,84.3792,84.5217,111370.0
2015-09-22 13:30:00,106.74,107.07,106.72,106.85,97889.0,84.5059,84.7672,84.4901,84.593,97889.0
2015-09-22 14:00:00,106.83,107.32,106.72,107.3,155179.0,84.5771,84.9651,84.4901,84.9492,155179.0
2015-09-22 14:30:00,107.28,107.43,107.15,107.29,141860.0,84.9334,85.0522,84.8305,84.9413,141860.0
2015-09-22 15:00:00,107.3,107.48,107.16,107.31,151841.0,84.9492,85.0917,84.8384,84.9572,151841.0
2015-09-22 15:30:00,107.32,107.69,107.16,107.52,431641.0,84.9651,85.258,84.8384,85.1234,431641.0
2015-09-23 09:30:00,108.65,108.9,108.28,108.79,289641.0,86.018,86.216,85.7251,86.1289,289641.0
2015-09-23 10:00:00,108.79,109.11,108.46,108.56,170163.0,86.1289,86.3822,85.8676,85.9468,170163.0
2015-09-23 10:30:00,108.56,108.69,108.26,108.35,97508.0,85.9468,86.0497,85.7093,85.7805,97508.0
2015-09-23 11:00:00,108.36,108.97,108.15,108.18,155663.0,85.7884,86.2714,85.6222,85.6459,155663.0
2015-09-23 11:30:00,108.19,108.25,107.84,108.02,124849.0,85.6539,85.7014,85.3768,85.5193,124849.0
2015-09-23 12:00:00,107.99,108.01,107.61,107.66,47938.0,85.4955,85.5113,85.1947,85.2343,47938.0
2015-09-23 12:30:00,107.65,107.77,107.32,107.77,50991.0,85.2263,85.3213,84.9651,85.3213,50991.0
2015-09-23 13:00:00,107.73,107.91,107.57,107.83,41082.0,85.2897,85.4322,85.163,85.3688,41082.0
2015-09-23 13:30:00,107.83,108.24,107.8,108.11,63210.0,85.3688,85.6934,85.3451,85.5905,63210.0
2015-09-23 14:00:00,108.17,108.33,108.1,108.3,75367.0,85.638,85.7647,85.5826,85.7409,75367.0
2015-09-23 14:30:00,108.3,108.32,107.98,108.08,112174.0,85.7409,85.7568,85.4876,85.5668,112174.0
2015-09-23 15:00:00,108.08,108.13,107.79,107.89,88706.0,85.5668,85.6064,85.3372,85.4163,88706.0
2015-09-23 15:30:00,107.89,108.01,107.8,107.84,134861.0,85.4163,85.5113,85.3451,85.3768,134861.0
2015-09-24 09:30:00,106.94,107.01,105.5,106.08,284783.0,84.6642,84.7196,83.5242,83.9834,284783.0
2015-09-24 10:00:00,106.08,106.33,105.53,105.78,159139.0,83.9834,84.1813,83.5479,83.7459,159139.0
2015-09-24 10:30:00,105.71,106.18,105.59,106.16,140343.0,83.6904,84.0625,83.5954,84.0467,140343.0
2015-09-24 11:00:00,106.17,106.61,106.0,106.15,164935.0,84.0546,84.403,83.92,84.0388,164935.0
2015-09-24 11:30:00,106.19,106.81,106.19,106.7,101419.0,84.0705,84.5613,84.0705,84.4742,101419.0
2015-09-24 12:00:00,106.7,106.7,106.24,106.3,77401.0,84.4742,84.4742,84.11,84.1575,77401.0
2015-09-24 12:30:00,106.32,106.52,106.0,106.03,70125.0,84.1734,84.3317,83.92,83.9438,70125.0
2015-09-24 13:00:00,106.02,106.24,105.97,106.05,76497.0,83.9359,84.11,83.8963,83.9596,76497.0
2015-09-24 13:30:00,106.03,106.44,105.99,106.25,63311.0,83.9438,84.2684,83.9121,84.118,63311.0
2015-09-24 14:00:00,106.26,106.5,106.0,106.44,104251.0,84.1259,84.3159,83.92,84.2684,104251.0
2015-09-24 14:30:00,106.46,107.34,106.25,107.02,109378.0,84.2842,84.9809,84.118,84.7276,109378.0
2015-09-24 15:00:00,107.03,107.24,106.6,107.15,128965.0,84.7355,84.9017,84.3951,84.8305,128965.0
2015-09-24 15:30:00,107.16,107.18,106.69,106.88,203503.0,84.8384,84.8542,84.4663,84.6167,203503.0
2015-09-25 09:30:00,107.99,108.95,107.8,108.52,377092.0,85.4955,86.2555,85.3451,85.9151,377092.0
2015-09-25 10:00:00,108.48,109.18,108.28,108.93,233338.0,85.8834,86.4376,85.7251,86.2397,233338.0
2015-09-25 10:30:00,108.92,109.34,108.86,109.32,115786.0,86.2318,86.5643,86.1843,86.5485,115786.0
2015-09-25 11:00:00,109.35,109.39,109.06,109.39,136122.0,86.5722,86.6039,86.3426,86.6039,136122.0
2015-09-25 11:30:00,109.38,109.38,108.83,109.09,70661.0,86.596,86.596,86.1605,86.3664,70661.0
2015-09-25 12:00:00,109.06,109.18,108.91,108.95,83670.0,86.3426,86.4376,86.2239,86.2555,83670.0
2015-09-25 12:30:00,108.98,109.01,108.86,108.93,54671.0,86.2793,86.303,86.1843,86.2397,54671.0
2015-09-25 13:00:00,108.9,109.31,108.9,109.0,65092.0,86.216,86.5406,86.216,86.2951,65092.0
2015-09-25 13:30:00,108.99,109.28,108.96,109.2,69379.0,86.2872,86.5168,86.2635,86.4535,69379.0
2015-09-25 14:00:00,109.21,109.27,108.73,108.85,77300.0,86.4614,86.5089,86.0814,86.1764,77300.0
2015-09-25 14:30:00,108.85,109.09,108.45,109.0,177002.0,86.1764,86.3664,85.8597,86.2951,177002.0
2015-09-25 15:00:00,109.01,109.24,108.82,109.2,188379.0,86.303,86.4851,86.1526,86.4535,188379.0
2015-09-25 15:30:00,109.2,109.66,109.02,109.51,460707.0,86.4535,86.8176,86.311,86.6989,460707.0
2015-09-28 09:30:00,109.27,109.27,107.77,108.23,413373.0,86.5089,86.5089,85.3213,85.6855,413373.0
2015-09-28 10:00:00,108.2,108.34,107.53,108.19,71838.0,85.6618,85.7726,85.1313,85.6539,71838.0
2015-09-28 10:30:00,108.13,108.45,108.04,108.4,59915.0,85.6064,85.8597,85.5351,85.8201,59915.0
2015-09-28 11:00:00,108.43,108.68,107.9,108.3,62731.0,85.8439,86.0418,85.4243,85.7409,62731.0
2015-09-28 11:30:00,108.26,108.33,107.68,107.68,203711.0,85.7093,85.7647,85.2501,85.2501,203711.0
2015-09-28 12:00:00,107.72,107.76,107.12,107.28,65187.0,85.2818,85.3134,84.8067,84.9334,65187.0
2015-09-28 12:30:00,107.27,107.3,106.79,106.79,96331.0,84.9255,84.9492,84.5455,84.5455,96331.0
2015-09-28 13:00:00,106.8,106.95,106.36,106.42,146297.0,84.5534,84.6721,84.205,84.2525,146297.0
2015-09-28 13:30:00,106.42,106.74,106.0,106.02,128315.0,84.2525,84.5059,83.92,83.9359,128315.0
2015-09-28 14:00:00,106.02,106.28,105.64,105.79,215023.0,83.9359,84.1417,83.635,83.7538,215023.0
2015-09-28 14:30:00,105.77,106.07,105.65,105.91,162779.0,83.7379,83.9755,83.6429,83.8488,162779.0
2015-09-28 15:00:00,105.92,106.27,105.82,106.11,221204.0,83.8567,84.1338,83.7775,84.0071,221204.0
2015-09-28 15:30:00,106.11,106.43,105.59,105.78,541892.0,84.0071,84.2605,83.5954,83.7459,541892.0
2015-09-29 09:30:00,105.47,105.62,104.41,104.67,327272.0,83.5004,83.6192,82.6612,82.8671,327272.0
2015-09-29 10:00:00,104.65,104.98,104.25,104.64,212372.0,82.8512,83.1125,82.5346,82.8433,212372.0
2015-09-29 10:30:00,104.66,104.78,104.17,104.48,186949.0,82.8592,82.9542,82.4712,82.7167,186949.0
2015-09-29 11:00:00,104.52,106.22,104.32,104.97,689239.0,82.7483,84.0942,82.59,83.1046,689239.0
2015-09-29 11:30:00,104.99,105.84,104.82,104.98,200724.0,83.1204,83.7934,82.9858,83.1125,200724.0
2015-09-29 12:00:00,104.94,105.02,104.63,104.87,112159.0,83.0808,83.1442,82.8354,83.0254,112159.0
2015-09-29 12:30:00,104.91,104.91,104.22,104.25,76882.0,83.0571,83.0571,82.5108,82.5346,76882.0
2015-09-29 13:00:00,104.25,104.41,104.05,104.05,127672.0,82.5346,82.6612,82.3762,82.3762,127672.0
2015-09-29 13:30:00,104.09,104.31,104.0,104.3,152116.0,82.4079,82.5821,82.3366,82.5741,152116.0
2015-09-29 14:00:00,104.34,104.34,103.79,104.13,151961.0,82.6058,82.6058,82.1704,82.4396,151961.0
2015-09-29 14:30:00,104.12,104.27,103.68,103.68,124248.0,82.4316,82.5504,82.0833,82.0833,124248.0
2015-09-29 15:00:00,103.73,103.83,103.19,103.37,271728.0,82.1229,82.202,81.6954,81.8379,271728.0
2015-09-29 15:30:00,103.43,104.17,103.36,103.86,532980.0,81.8854,82.4712,81.8299,82.2258,532980.0
2015-09-30 09:30:00,106.43,106.5,105.84,105.91,192203.0,84.2605,84.3159,83.7934,83.8488,192203.0
2015-09-30 10:00:00,105.93,106.54,105.85,106.07,92351.0,83.8646,84.3476,83.8013,83.9755,92351.0
2015-09-30 10:30:00,106.02,106.48,105.99,106.26,86898.0,83.9359,84.3,83.9121,84.1259,86898.0
2015-09-30 11:00:00,106.25,106.39,106.01,106.09,51278.0,84.118,84.2288,83.928,83.9913,51278.0
2015-09-30 11:30:00,106.07,106.16,105.88,106.12,105462.0,83.9755,84.0467,83.825,84.015,105462.0
2015-09-30 12:00:00,106.12,106.14,105.45,105.8,48786.0,84.015,84.0309,83.4846,83.7617,48786.0
2015-09-30 12:30:00,105.78,105.86,105.53,105.77,46024.0,83.7459,83.8092,83.5479,83.7379,46024.0
2015-09-30 13:00:00,105.82,106.03,105.79,105.96,88184.0,83.7775,83.9438,83.7538,83.8884,88184.0
2015-09-30 13:30:00,105.94,106.19,105.81,106.1,78682.0,83.8725,84.0705,83.7696,83.9992,78682.0
2015-09-30 14:00:00,106.11,106.17,105.86,106.11,65365.0,84.0071,84.0546,83.8092,84.0071,65365.0
2015-09-30 14:30:00,106.15,106.15,105.87,105.91,150765.0,84.0388,84.0388,83.8171,83.8488,150765.0
2015-09-30 15:00:00,105.93,106.29,105.85,106.17,125462.0,83.8646,84.1496,83.8013,84.0546,125462.0
2015-09-30 15:30:00,106.24,106.47,106.15,106.32,223783.0,84.11,84.2921,84.0388,84.1734,223783.0
2015-10-01 09:30:00,106.1,106.52,105.92,106.14,82821.0,83.9992,84.3317,83.8567,84.0309,82821.0
2015-10-01 10:00:00,106.02,106.55,105.85,106.22,52191.0,83.9359,84.3555,83.8013,84.0942,52191.0
2015-10-01 10:30:00,106.21,106.33,105.65,105.71,41284.0,84.0863,84.1813,83.6429,83.6904,41284.0
2015-10-01 11:00:00,105.67,105.98,105.46,105.6,75326.0,83.6588,83.9042,83.4925,83.6034,75326.0
2015-10-01 11:30:00,105.69,105.98,105.46,105.56,88497.0,83.6746,83.9042,83.4925,83.5717,88497.0
2015-10-01 12:00:00,105.49,105.72,105.34,105.62,57520.0,83.5163,83.6984,83.3975,83.6192,57520.0
2015-10-01 12:30:00,105.65,105.97,105.65,105.78,53329.0,83.6429,83.8963,83.6429,83.7459,53329.0
2015-10-01 13:00:00,105.79,105.79,105.5,105.52,30494.0,83.7538,83.7538,83.5242,83.54,30494.0
2015-10-01 13:30:00,105.57,105.77,105.42,105.75,29164.0,83.5796,83.7379,83.4608,83.7221,29164.0
2015-10-01 14:00:00,105.78,106.03,105.65,105.97,72110.0,83.7459,83.9438,83.6429,83.8963,72110.0
2015-10-01 14:30:00,106.02,106.43,105.78,106.33,99460.0,83.9359,84.2605,83.7459,84.1813,99460.0
2015-10-01 15:00:00,106.3,106.36,106.11,106.2,90729.0,84.1575,84.205,84.0071,84.0784,90729.0
2015-10-01 15:30:00,106.23,106.66,106.03,106.62,296615.0,84.1021,84.4426,83.9438,84.4109,296615.0
2015-10-02 09:30:00,106.33,106.5,105.99,106.32,155236.0,84.1813,84.3159,83.9121,84.1734,155236.0
2015-10-02 10:00:00,106.27,106.9,106.05,106.56,123005.0,84.1338,84.6326,83.9596,84.3634,123005.0
2015-10-02 10:30:00,106.58,107.68,106.51,107.66,156550.0,84.3792,85.2501,84.3238,85.2343,156550.0
2015-10-02 11:00:00,107.7,108.23,107.62,107.8,118965.0,85.2659,85.6855,85.2026,85.3451,118965.0
2015-10-02 11:30:00,107.84,107.97,107.56,107.86,66738.0,85.3768,85.4797,85.1551,85.3926,66738.0
2015-10-02 12:00:00,107.86,108.09,107.78,108.09,41335.0,85.3926,85.5747,85.3293,85.5747,41335.0
2015-10-02 12:30:00,108.11,108.5,108.11,108.33,58847.0,85.5905,85.8993,85.5905,85.7647,58847.0
2015-10-02 13:00:00,108.34,108.53,108.24,108.33,51248.0,85.7726,85.923,85.6934,85.7647,51248.0
2015-10-02 13:30:00,108.36,108.51,108.23,108.29,60014.0,85.7884,85.9072,85.6855,85.733,60014.0
2015-10-02 14:00:00,108.27,108.49,108.26,108.49,91180.0,85.7172,85.8914,85.7093,85.8914,91180.0
2015-10-02 14:30:00,108.49,109.0,108.41,108.74,142369.0,85.8914,86.2951,85.828,86.0893,142369.0
2015-10-02 15:00:00,108.76,109.65,108.64,109.61,244959.0,86.1051,86.8097,86.0101,86.7781,244959.0
2015-10-02 15:30:00,109.6,110.17,109.44,109.54,787878.0,86.7701,87.2214,86.6435,86.7226,787878.0
2015-10-05 09:30:00,110.46,110.46,110.04,110.16,130323.0,87.451,87.451,87.1185,87.2135,130323.0
2015-10-05 10:00:00,110.2,110.47,110.09,110.24,53268.0,87.2452,87.4589,87.1581,87.2768,53268.0
2015-10-05 10:30:00,110.25,110.34,109.9,110.13,117874.0,87.2848,87.356,87.0077,87.1897,117874.0
2015-10-05 11:00:00,110.12,110.37,110.0,110.21,57376.0,87.1818,87.3798,87.0868,87.2531,57376.0
2015-10-05 11:30:00,110.22,110.35,110.1,110.21,26098.0,87.261,87.3639,87.166,87.2531,26098.0
2015-10-05 12:00:00,110.24,110.36,110.19,110.34,22922.0,87.2768,87.3718,87.2373,87.356,22922.0
2015-10-05 12:30:00,110.36,110.43,110.27,110.37,14297.0,87.3718,87.4273,87.3006,87.3798,14297.0
2015-10-05 13:00:00,110.35,110.37,110.17,110.23,45159.0,87.3639,87.3798,87.2214,87.2689,45159.0
2015-10-05 13:30:00,110.21,110.43,110.19,110.39,39475.0,87.2531,87.4273,87.2373,87.3956,39475.0
2015-10-05 14:00:00,110.4,110.66,110.31,110.66,35568.0,87.4035,87.6093,87.3323,87.6093,35568.0
2015-10-05 14:30:00,110.66,110.69,110.4,110.52,36350.0,87.6093,87.6331,87.4035,87.4985,36350.0
2015-10-05 15:00:00,110.5,110.66,110.44,110.66,48713.0,87.4827,87.6093,87.4352,87.6093,48713.0
2015-10-05 15:30:00,110.68,110.87,110.64,110.74,203111.0,87.6252,87.7756,87.5935,87.6727,203111.0
2015-10-06 09:30:00,109.65,110.68,109.59,110.63,145372.0,86.8097,87.6252,86.7622,87.5856,145372.0
2015-10-06 10:00:00,110.59,110.8,110.23,110.38,108491.0,87.5539,87.7202,87.2689,87.3877,108491.0
2015-10-06 10:30:00,110.33,110.49,110.15,110.41,31719.0,87.3481,87.4748,87.2056,87.4114,31719.0
2015-10-06 11:00:00,110.4,110.6,110.35,110.58,33492.0,87.4035,87.5618,87.3639,87.546,33492.0
2015-10-06 11:30:00,110.64,110.64,110.0,110.1,23456.0,87.5935,87.5935,87.0868,87.166,23456.0
2015-10-06 12:00:00,110.16,110.16,110.01,110.06,17937.0,87.2135,87.2135,87.0947,87.1343,17937.0
2015-10-06 12:30:00,110.09,110.09,109.85,109.95,31922.0,87.1581,87.1581,86.9681,87.0472,31922.0
2015-10-06 13:00:00,109.98,110.0,109.79,109.79,53870.0,87.071,87.0868,86.9206,86.9206,53870.0
2015-10-06 13:30:00,109.82,109.85,109.2,109.34,72593.0,86.9443,86.9681,86.4535,86.5643,72593.0
2015-10-06 14:00:00,109.32,109.53,109.2,109.42,50302.0,86.5485,86.7147,86.4535,86.6276,50302.0
2015-10-06 14:30:00,109.43,109.75,109.41,109.65,63941.0,86.6356,86.8889,86.6197,86.8097,63941.0
2015-10-06 15:00:00,109.64,109.84,109.53,109.68,111422.0,86.8018,86.9602,86.7147,86.8335,111422.0
2015-10-06 15:30:00,109.69,109.81,109.41,109.54,268023.0,86.8414,86.9364,86.6197,86.7226,268023.0
2015-10-07 09:30:00,111.77,111.81,111.21,111.81,411950.0,88.4881,88.5198,88.0448,88.5198,411950.0
2015-10-07 10:00:00,111.83,112.21,111.61,111.89,222217.0,88.5356,88.8365,88.3615,88.5831,222217.0
2015-10-07 10:30:00,111.91,111.91,111.11,111.11,167783.0,88.599,88.599,87.9656,87.9656,167783.0
2015-10-07 11:00:00,111.15,111.23,110.47,110.71,89437.0,87.9973,88.0606,87.4589,87.6489,89437.0
2015-10-07 11:30:00,110.69,111.07,110.57,110.81,58394.0,87.6331,87.9339,87.5381,87.7281,58394.0
2015-10-07 12:00:00,110.87,110.93,110.42,110.46,56296.0,87.7756,87.8231,87.4193,87.451,56296.0
2015-10-07 12:30:00,110.48,110.69,110.44,110.59,30362.0,87.4668,87.6331,87.4352,87.5539,30362.0
2015-10-07 13:00:00,110.59,110.65,110.33,110.5,32292.0,87.5539,87.6014,87.3481,87.4827,32292.0
2015-10-07 13:30:00,110.54,110.64,110.36,110.59,66089.0,87.5143,87.5935,87.3718,87.5539,66089.0
2015-10-07 14:00:00,110.59,110.79,110.43,110.5,84399.0,87.5539,87.7123,87.4273,87.4827,84399.0
2015-10-07 14:30:00,110.51,110.63,110.4,110.5,52413.0,87.4906,87.5856,87.4035,87.4827,52413.0
2015-10-07 15:00:00,110.51,110.68,110.46,110.52,88459.0,87.4906,87.6252,87.451,87.4985,88459.0
2015-10-07 15:30:00,110.52,110.95,110.52,110.95,245234.0,87.4985,87.8389,87.4985,87.8389,245234.0
2015-10-08 09:30:00,109.49,110.05,109.47,109.75,238835.0,86.6831,87.1264,86.6672,86.8889,238835.0
2015-10-08 10:00:00,109.78,110.05,109.7,109.89,81265.0,86.9127,87.1264,86.8493,86.9997,81265.0
2015-10-08 10:30:00,109.92,110.17,109.85,110.17,98936.0,87.0235,87.2214,86.9681,87.2214,98936.0
2015-10-08 11:00:00,110.1,110.27,109.97,110.05,61448.0,87.166,87.3006,87.0631,87.1264,61448.0
2015-10-08 11:30:00,110.02,110.12,109.87,109.88,36076.0,87.1027,87.1818,86.9839,86.9918,36076.0
2015-10-08 12:00:00,109.87,110.04,109.8,109.8,15264.0,86.9839,87.1185,86.9285,86.9285,15264.0
2015-10-08 12:30:00,109.82,110.07,109.77,109.86,54623.0,86.9443,87.1422,86.9047,86.976,54623.0
2015-10-08 13:00:00,109.83,109.99,109.83,109.99,11039.0,86.9522,87.0789,86.9522,87.0789,11039.0
2015-10-08 13:30:00,109.96,110.11,109.95,109.98,21790.0,87.0552,87.1739,87.0472,87.071,21790.0
2015-10-08 14:00:00,109.98,110.58,109.98,110.37,47108.0,87.071,87.546,87.071,87.3798,47108.0
2015-10-08 14:30:00,110.33,110.58,110.25,110.35,35599.0,87.3481,87.546,87.2848,87.3639,35599.0
2015-10-08 15:00:00,110.33,110.63,110.33,110.61,54500.0,87.3481,87.5856,87.3481,87.5698,54500.0
2015-10-08 15:30:00,110.62,110.9,110.45,110.74,221370.0,87.5777,87.7994,87.4431,87.6727,221370.0
2015-10-09 09:30:00,111.42,111.8,111.4,111.54,187741.0,88.211,88.5119,88.1952,88.306,187741.0
2015-10-09 10:00:00,111.58,111.64,111.19,111.57,109672.0,88.3377,88.3852,88.0289,88.3298,109672.0
2015-10-09 10:30:00,111.55,111.88,111.46,111.74,61701.0,88.314,88.5752,88.2427,88.4644,61701.0
2015-10-09 11:00:00,111.73,111.85,111.39,111.57,164494.0,88.4565,88.5515,88.1873,88.3298,164494.0
2015-10-09 11:30:00,111.55,111.69,111.43,111.49,47603.0,88.314,88.4248,88.219,88.2665,47603.0
2015-10-09 12:00:00,111.46,111.52,111.25,111.35,67890.0,88.2427,88.2902,88.0765,88.1556,67890.0
2015-10-09 12:30:00,111.37,111.53,111.28,111.38,30787.0,88.1715,88.2981,88.1002,88.1794,30787.0
2015-10-09 13:00:00,111.39,111.61,111.36,111.5,36531.0,88.1873,88.3615,88.1635,88.2744,36531.0
2015-10-09 13:30:00,111.48,111.63,111.47,111.5,24306.0,88.2585,88.3773,88.2506,88.2744,24306.0
2015-10-09 14:00:00,111.5,111.76,111.5,111.75,43979.0,88.2744,88.4802,88.2744,88.4723,43979.0
2015-10-09 14:30:00,111.75,111.95,111.51,111.68,112212.0,88.4723,88.6306,88.2823,88.4169,112212.0
2015-10-09 15:00:00,111.69,111.99,111.62,111.99,72497.0,88.4248,88.6623,88.3694,88.6623,72497.0
2015-10-09 15:30:00,111.99,112.08,111.8,111.88,199825.0,88.6623,88.7336,88.5119,88.5752,199825.0
2015-10-12 09:30:00,112.0,112.4,111.51,112.31,158356.0,88.6702,88.9869,88.2823,88.9157,158356.0
2015-10-12 10:00:00,112.32,112.59,112.07,112.24,171936.0,88.9236,89.1373,88.7256,88.8602,171936.0
2015-10-12 10:30:00,112.24,112.29,111.63,111.69,308614.0,88.8602,88.8998,88.3773,88.4248,308614.0
2015-10-12 11:00:00,111.68,112.07,111.53,112.0,150589.0,88.4169,88.7256,88.2981,88.6702,150589.0
2015-10-12 11:30:00,112.04,112.07,111.66,111.96,56552.0,88.7019,88.7256,88.401,88.6386,56552.0
2015-10-12 12:00:00,111.96,112.06,111.9,112.0,56854.0,88.6386,88.7177,88.5911,88.6702,56854.0
2015-10-12 12:30:00,112.0,112.04,111.75,111.85,64643.0,88.6702,88.7019,88.4723,88.5515,64643.0
2015-10-12 13:00:00,111.84,111.85,111.6,111.6,44952.0,88.5436,88.5515,88.3535,88.3535,44952.0
2015-10-12 13:30:00,111.6,111.62,111.56,111.58,83954.0,88.3535,88.3694,88.3219,88.3377,83954.0
2015-10-12 14:00:00,111.58,111.64,111.55,111.57,51294.0,88.3377,88.3852,88.314,88.3298,51294.0
2015-10-12 14:30:00,111.58,111.75,111.57,111.67,105240.0,88.3377,88.4723,88.3298,88.409,105240.0
2015-10-12 15:00:00,111.67,111.78,111.65,111.7,50842.0,88.409,88.4961,88.3931,88.4327,50842.0
2015-10-12 15:30:00,111.7,111.73,111.4,111.49,297664.0,88.4327,88.4565,88.1952,88.2665,297664.0
2015-10-13 09:30:00,113.05,113.85,112.87,113.75,668491.0,89.5015,90.1349,89.359,90.0557,668491.0
2015-10-13 10:00:00,113.77,113.97,113.31,113.57,346827.0,90.0715,90.2299,89.7073,89.9132,346827.0
2015-10-13 10:30:00,113.55,114.14,113.55,114.14,212020.0,89.8974,90.3645,89.8974,90.3645,212020.0
2015-10-13 11:00:00,114.16,114.18,113.68,113.75,270656.0,90.3803,90.3961,90.0003,90.0557,270656.0
2015-10-13 11:30:00,113.74,114.06,113.74,114.01,157051.0,90.0478,90.3011,90.0478,90.2615,157051.0
2015-10-13 12:00:00,114.01,114.35,113.98,114.15,163129.0,90.2615,90.5307,90.2378,90.3724,163129.0
2015-10-13 12:30:00,114.17,114.28,114.11,114.16,161218.0,90.3882,90.4753,90.3407,90.3803,161218.0
2015-10-13 13:00:00,114.16,114.24,113.77,113.98,163394.0,90.3803,90.4436,90.0715,90.2378,163394.0
2015-10-13 13:30:00,113.96,113.97,113.84,113.87,170728.0,90.222,90.2299,90.1269,90.1507,170728.0
2015-10-13 14:00:00,113.87,113.99,113.74,113.76,174290.0,90.1507,90.2457,90.0478,90.0636,174290.0
2015-10-13 14:30:00,113.75,113.96,113.7,113.93,100709.0,90.0557,90.222,90.0161,90.1982,100709.0
2015-10-13 15:00:00,113.94,114.06,113.91,113.96,380766.0,90.2061,90.3011,90.1824,90.222,380766.0
2015-10-13 15:30:00,113.96,114.12,113.66,113.84,538268.0,90.222,90.3486,89.9844,90.1269,538268.0
2015-10-14 09:30:00,115.38,115.46,114.95,115.2,307346.0,91.3462,91.4095,91.0057,91.2037,307346.0
2015-10-14 10:00:00,115.18,116.09,115.1,115.74,319862.0,91.1878,91.9083,91.1245,91.6312,319862.0
2015-10-14 10:30:00,115.71,115.72,115.12,115.12,339594.0,91.6074,91.6153,91.1403,91.1403,339594.0
2015-10-14 11:00:00,115.13,115.3,114.91,115.24,252592.0,91.1482,91.2828,90.9741,91.2353,252592.0
2015-10-14 11:30:00,115.23,115.59,115.1,115.36,208836.0,91.2274,91.5124,91.1245,91.3303,208836.0
2015-10-14 12:00:00,115.36,115.48,115.12,115.29,107854.0,91.3303,91.4253,91.1403,91.2749,107854.0
2015-10-14 12:30:00,115.32,115.99,115.27,115.74,135620.0,91.2987,91.8291,91.2591,91.6312,135620.0
2015-10-14 13:00:00,115.77,115.8,115.37,115.4,121123.0,91.6549,91.6787,91.3382,91.362,121123.0
2015-10-14 13:30:00,115.4,115.61,115.36,115.54,100048.0,91.362,91.5283,91.3303,91.4728,100048.0
2015-10-14 14:00:00,115.57,115.63,115.38,115.42,139149.0,91.4966,91.5441,91.3462,91.3778,139149.0
2015-10-14 14:30:00,115.42,115.51,115.18,115.27,124607.0,91.3778,91.4491,91.1878,91.2591,124607.0
2015-10-14 15:00:00,115.27,115.85,115.27,115.71,176217.0,91.2591,91.7183,91.2591,91.6074,176217.0
2015-10-14 15:30:00,115.71,116.0,115.42,115.44,420542.0,91.6074,91.837,91.3778,91.3937,420542.0
2015-10-15 09:30:00,115.47,115.93,115.12,115.16,132671.0,91.4174,91.7816,91.1403,91.172,132671.0
2015-10-15 10:00:00,115.16,115.45,114.44,114.56,233735.0,91.172,91.4016,90.602,90.697,233735.0
2015-10-15 10:30:00,114.59,114.85,114.35,114.53,203959.0,90.7207,90.9266,90.5307,90.6732,203959.0
2015-10-15 11:00:00,114.68,115.11,114.66,115.04,72176.0,90.792,91.1324,90.7761,91.077,72176.0
2015-10-15 11:30:00,114.99,115.27,114.81,114.98,69856.0,91.0374,91.2591,90.8949,91.0295,69856.0
2015-10-15 12:00:00,114.96,115.15,114.86,115.12,38537.0,91.0137,91.1641,90.9345,91.1403,38537.0
2015-10-15 12:30:00,115.1,115.17,115.01,115.04,77848.0,91.1245,91.1799,91.0532,91.077,77848.0
2015-10-15 13:00:00,115.04,115.26,115.02,115.19,145873.0,91.077,91.2512,91.0612,91.1957,145873.0
2015-10-15 13:30:00,115.17,115.26,114.98,115.14,170129.0,91.1799,91.2512,91.0295,91.1562,170129.0
2015-10-15 14:00:00,115.11,115.14,114.95,115.07,73937.0,91.1324,91.1562,91.0057,91.1007,73937.0
2015-10-15 14:30:00,115.05,115.29,115.0,115.29,64207.0,91.0849,91.2749,91.0453,91.2749,64207.0
2015-10-15 15:00:00,115.27,115.47,115.24,115.4,83478.0,91.2591,91.4174,91.2353,91.362,83478.0
2015-10-15 15:30:00,115.39,115.43,115.09,115.29,200554.0,91.3541,91.3857,91.1166,91.2749,200554.0
2015-10-16 09:30:00,114.95,115.42,114.87,115.1,139941.0,91.0057,91.3778,90.9424,91.1245,139941.0
2015-10-16 10:00:00,115.09,115.19,114.7,114.81,41455.0,91.1166,91.1957,90.8078,90.8949,41455.0
2015-10-16 10:30:00,114.81,115.31,114.63,115.19,90601.0,90.8949,91.2907,90.7524,91.1957,90601.0
2015-10-16 11:00:00,115.19,115.24,114.94,114.94,67723.0,91.1957,91.2353,90.9978,90.9978,67723.0
2015-10-16 11:30:00,114.95,115.3,114.95,115.22,26883.0,91.0057,91.2828,91.0057,91.2195,26883.0
2015-10-16 12:00:00,115.26,115.32,115.01,115.22,35796.0,91.2512,91.2987,91.0532,91.2195,35796.0
2015-10-16 12:30:00,115.21,115.61,115.19,115.61,57317.0,91.2116,91.5283,91.1957,91.5283,57317.0
2015-10-16 13:00:00,115.62,115.65,115.54,115.62,33627.0,91.5362,91.5599,91.4728,91.5362,33627.0
2015-10-16 13:30:00,115.61,115.64,115.22,115.23,42291.0,91.5283,91.552,91.2195,91.2274,42291.0
2015-10-16 14:00:00,115.27,115.42,115.18,115.3,70241.0,91.2591,91.3778,91.1878,91.2828,70241.0
2015-10-16 14:30:00,115.33,115.6,115.3,115.41,60815.0,91.3066,91.5203,91.2828,91.3699,60815.0
2015-10-16 15:00:00,115.42,115.46,115.25,115.3,62659.0,91.3778,91.4095,91.2432,91.2828,62659.0
2015-10-16 15:30:00,115.3,115.4,115.01,115.08,275868.0,91.2828,91.362,91.0532,91.1087,275868.0
2015-10-19 09:30:00,116.2,116.47,116.0,116.33,145189.0,91.9954,92.2091,91.837,92.0983,145189.0
2015-10-19 10:00:00,116.36,116.36,115.94,116.23,58276.0,92.122,92.122,91.7895,92.0191,58276.0
2015-10-19 10:30:00,116.22,116.37,116.11,116.28,46440.0,92.0112,92.1299,91.9241,92.0587,46440.0
2015-10-19 11:00:00,116.29,116.35,116.06,116.19,33541.0,92.0666,92.1141,91.8845,91.9874,33541.0
2015-10-19 11:30:00,116.18,116.23,115.92,115.99,28027.0,91.9795,92.0191,91.7737,91.8291,28027.0
2015-10-19 12:00:00,115.98,116.13,115.83,116.02,18771.0,91.8212,91.9399,91.7024,91.8529,18771.0
2015-10-19 12:30:00,116.02,116.27,116.01,116.1,46586.0,91.8529,92.0508,91.8449,91.9162,46586.0
2015-10-19 13:00:00,116.13,116.23,116.04,116.08,41317.0,91.9399,92.0191,91.8687,91.9004,41317.0
2015-10-19 13:30:00,116.09,116.15,115.97,116.13,63529.0,91.9083,91.9558,91.8133,91.9399,63529.0
2015-10-19 14:00:00,116.12,116.26,116.0,116.1,45469.0,91.932,92.0429,91.837,91.9162,45469.0
2015-10-19 14:30:00,116.07,116.2,116.04,116.14,36116.0,91.8924,91.9954,91.8687,91.9479,36116.0
2015-10-19 15:00:00,116.15,116.24,116.01,116.03,62054.0,91.9558,92.027,91.8449,91.8608,62054.0
2015-10-19 15:30:00,116.03,116.11,115.93,116.1,115252.0,91.8608,91.9241,91.7816,91.9162,115252.0
2015-10-20 09:30:00,115.8,115.9,115.43,115.82,61873.0,91.6787,91.7578,91.3857,91.6945,61873.0
2015-10-20 10:00:00,115.83,116.1,115.77,115.85,32809.0,91.7024,91.9162,91.6549,91.7183,32809.0
2015-10-20 10:30:00,115.86,116.47,115.79,116.47,39247.0,91.7262,92.2091,91.6708,92.2091,39247.0
2015-10-20 11:00:00,116.42,116.46,115.95,116.37,71281.0,92.1695,92.2012,91.7974,92.1299,71281.0
2015-10-20 11:30:00,116.41,116.43,116.1,116.19,19420.0,92.1616,92.1774,91.9162,91.9874,19420.0
2015-10-20 12:00:00,116.29,116.34,115.99,115.99,37158.0,92.0666,92.1062,91.8291,91.8291,37158.0
2015-10-20 12:30:00,116.0,116.07,115.85,115.92,44312.0,91.837,91.8924,91.7183,91.7737,44312.0
2015-10-20 13:00:00,115.9,115.92,115.58,115.67,48435.0,91.7578,91.7737,91.5045,91.5758,48435.0
2015-10-20 13:30:00,115.65,115.77,115.35,115.5,58187.0,91.5599,91.6549,91.3224,91.4412,58187.0
2015-10-20 14:00:00,115.49,115.93,115.48,115.93,31729.0,91.4333,91.7816,91.4253,91.7816,31729.0
2015-10-20 14:30:00,115.94,116.06,115.91,116.05,18939.0,91.7895,91.8845,91.7658,91.8766,18939.0
2015-10-20 15:00:00,116.07,116.21,115.91,116.18,37341.0,91.8924,92.0033,91.7658,91.9795,37341.0
2015-10-20 15:30:00,116.18,116.19,115.98,116.08,57063.0,91.9795,91.9874,91.8212,91.9004,57063.0
2015-10-21 09:30:00,115.82,115.92,115.33,115.34,66961.0,91.6945,91.7737,91.3066,91.3145,66961.0
2015-10-21 10:00:00,115.29,115.34,114.81,114.93,77471.0,91.2749,91.3145,90.8949,90.9899,77471.0
2015-10-21 10:30:00,114.97,115.02,114.5,114.62,193490.0,91.0216,91.0612,90.6495,90.7445,193490.0
2015-10-21 11:00:00,114.65,114.71,114.29,114.53,101269.0,90.7682,90.8157,90.4832,90.6732,101269.0
2015-10-21 11:30:00,114.54,114.88,114.49,114.53,92070.0,90.6811,90.9503,90.6416,90.6732,92070.0
2015-10-21 12:00:00,114.52,114.62,114.31,114.62,41527.0,90.6653,90.7445,90.499,90.7445,41527.0
2015-10-21 12:30:00,114.63,114.76,114.59,114.67,30958.0,90.7524,90.8553,90.7207,90.7841,30958.0
2015-10-21 13:00:00,114.68,114.73,114.37,114.39,56766.0,90.792,90.8316,90.5465,90.5624,56766.0
2015-10-21 13:30:00,114.4,114.47,114.35,114.38,82306.0,90.5703,90.6257,90.5307,90.5545,82306.0
2015-10-21 14:00:00,114.36,114.77,114.33,114.76,57396.0,90.5386,90.8632,90.5149,90.8553,57396.0
2015-10-21 14:30:00,114.76,114.89,114.69,114.81,53302.0,90.8553,90.9582,90.7999,90.8949,53302.0
2015-10-21 15:00:00,114.82,114.96,114.38,114.51,75702.0,90.9028,91.0137,90.5545,90.6574,75702.0
2015-10-21 15:30:00,114.47,114.48,114.1,114.18,174046.0,90.6257,90.6336,90.3328,90.3961,174046.0
2015-10-22 09:30:00,117.0,117.43,116.34,116.51,370188.0,92.6287,92.9691,92.1062,92.2408,370188.0
2015-10-22 10:00:00,116.47,117.07,116.25,116.92,149009.0,92.2091,92.6841,92.0349,92.5654,149009.0
2015-10-22 10:30:00,116.89,116.94,116.33,116.59,80631.0,92.5416,92.5812,92.0983,92.3041,80631.0
2015-10-22 11:00:00,116.64,117.06,116.5,116.87,86371.0,92.3437,92.6762,92.2329,92.5258,86371.0
2015-10-22 11:30:00,116.83,116.85,116.37,116.6,56758.0,92.4941,92.51,92.1299,92.312,56758.0
2015-10-22 12:00:00,116.65,116.91,116.47,116.9,26233.0,92.3516,92.5575,92.2091,92.5495,26233.0
2015-10-22 12:30:00,116.87,117.18,116.86,117.13,62127.0,92.5258,92.7712,92.5179,92.7316,62127.0
2015-10-22 13:00:00,117.11,117.19,116.87,116.91,69356.0,92.7158,92.7791,92.5258,92.5575,69356.0
2015-10-22 13:30:00,116.91,117.11,116.86,117.02,57995.0,92.5575,92.7158,92.5179,92.6446,57995.0
2015-10-22 14:00:00,117.01,117.08,116.85,116.93,38187.0,92.6366,92.6921,92.51,92.5733,38187.0
2015-10-22 14:30:00,116.93,117.33,116.87,117.26,40179.0,92.5733,92.89,92.5258,92.8346,40179.0
2015-10-22 15:00:00,117.23,117.35,117.07,117.34,44090.0,92.8108,92.9058,92.6841,92.8979,44090.0
2015-10-22 15:30:00,117.32,117.48,117.15,117.27,172130.0,92.8821,93.0087,92.7475,92.8425,172130.0
2015-10-23 09:30:00,119.02,119.11,118.37,118.73,189637.0,94.2279,94.2992,93.7133,93.9984,189637.0
2015-10-23 10:00:00,118.72,118.74,117.83,118.04,84066.0,93.9904,94.0063,93.2858,93.4521,84066.0
2015-10-23 10:30:00,118.02,118.5,117.82,118.36,88506.0,93.4362,93.8163,93.2779,93.7054,88506.0
2015-10-23 11:00:00,118.36,118.4,117.58,117.72,66553.0,93.7054,93.7371,93.0879,93.1987,66553.0
2015-10-23 11:30:00,117.69,118.27,117.61,118.12,64260.0,93.175,93.6342,93.1117,93.5154,64260.0
2015-10-23 12:00:00,118.17,118.4,118.09,118.4,14200.0,93.555,93.7371,93.4917,93.7371,14200.0
2015-10-23 12:30:00,118.34,118.39,118.21,118.28,38931.0,93.6896,93.7292,93.5867,93.6421,38931.0
2015-10-23 13:00:00,118.26,118.33,118.12,118.31,26720.0,93.6263,93.6817,93.5154,93.6658,26720.0
2015-10-23 13:30:00,118.32,118.42,118.27,118.32,45997.0,93.6738,93.7529,93.6342,93.6738,45997.0
2015-10-23 14:00:00,118.33,118.44,118.31,118.32,53502.0,93.6817,93.7688,93.6658,93.6738,53502.0
2015-10-23 14:30:00,118.34,118.68,118.32,118.65,56501.0,93.6896,93.9588,93.6738,93.935,56501.0
2015-10-23 15:00:00,118.66,118.86,118.63,118.66,81373.0,93.9429,94.1013,93.9192,93.9429,81373.0
2015-10-23 15:30:00,118.68,118.83,118.57,118.75,200145.0,93.9588,94.0775,93.8717,94.0142,200145.0
2015-10-26 09:30:00,118.32,118.5,118.2,118.43,57789.0,93.6738,93.8163,93.5788,93.7608,57789.0
2015-10-26 10:00:00,118.56,118.73,117.99,118.44,78850.0,93.8638,93.9984,93.4125,93.7688,78850.0
2015-10-26 10:30:00,118.46,118.64,117.91,117.92,70912.0,93.7846,93.9271,93.3492,93.3571,70912.0
2015-10-26 11:00:00,117.96,118.21,117.67,117.75,56060.0,93.3887,93.5867,93.1592,93.2225,56060.0
2015-10-26 11:30:00,117.73,117.99,117.69,117.81,75527.0,93.2067,93.4125,93.175,93.27,75527.0
2015-10-26 12:00:00,117.81,117.86,117.59,117.71,69493.0,93.27,93.3096,93.0958,93.1908,69493.0
2015-10-26 12:30:00,117.72,118.0,117.55,118.0,109715.0,93.1987,93.4204,93.0642,93.4204,109715.0
2015-10-26 13:00:00,118.0,118.02,117.69,117.75,24052.0,93.4204,93.4362,93.175,93.2225,24052.0
2015-10-26 13:30:00,117.75,117.94,117.75,117.76,29151.0,93.2225,93.3729,93.2225,93.2304,29151.0
2015-10-26 14:00:00,117.73,117.81,117.69,117.74,30146.0,93.2067,93.27,93.175,93.2146,30146.0
2015-10-26 14:30:00,117.74,117.85,117.69,117.82,42977.0,93.2146,93.3017,93.175,93.2779,42977.0
2015-10-26 15:00:00,117.84,118.0,117.81,117.87,40025.0,93.2937,93.4204,93.27,93.3175,40025.0
2015-10-26 15:30:00,117.89,118.04,117.82,117.96,112464.0,93.3333,93.4521,93.2779,93.3887,112464.0
2015-10-27 09:30:00,117.81,117.94,117.63,117.85,100290.0,93.27,93.3729,93.1275,93.3017,100290.0
2015-10-27 10:00:00,117.84,117.93,117.65,117.93,96495.0,93.2937,93.365,93.1433,93.365,96495.0
2015-10-27 10:30:00,117.91,117.99,117.61,117.91,97282.0,93.3492,93.4125,93.1117,93.3492,97282.0
2015-10-27 11:00:00,117.91,118.0,117.79,117.8,75026.0,93.3492,93.4204,93.2542,93.2621,75026.0
2015-10-27 11:30:00,117.8,117.84,117.43,117.43,80452.0,93.2621,93.2937,92.9691,92.9691,80452.0
2015-10-27 12:00:00,117.41,117.58,117.16,117.2,52860.0,92.9533,93.0879,92.7554,92.7871,52860.0
2015-10-27 12:30:00,117.17,117.51,117.04,117.38,63514.0,92.7633,93.0325,92.6604,92.9296,63514.0
2015-10-27 13:00:00,117.35,117.46,117.26,117.37,40417.0,92.9058,92.9929,92.8346,92.9216,40417.0
2015-10-27 13:30:00,117.37,117.42,117.29,117.38,36788.0,92.9216,92.9612,92.8583,92.9296,36788.0
2015-10-27 14:00:00,117.38,117.43,117.28,117.36,50466.0,92.9296,92.9691,92.8504,92.9137,50466.0
2015-10-27 14:30:00,117.37,117.39,117.28,117.3,49652.0,92.9216,92.9375,92.8504,92.8662,49652.0
2015-10-27 15:00:00,117.3,117.4,117.29,117.38,70682.0,92.8662,92.9454,92.8583,92.9296,70682.0
2015-10-27 15:30:00,117.4,117.4,117.12,117.22,220866.0,92.9454,92.9454,92.7237,92.8029,220866.0
2015-10-28 09:30:00,118.73,118.73,118.26,118.57,134018.0,93.9984,93.9984,93.6263,93.8717,134018.0
2015-10-28 10:00:00,118.57,118.75,118.31,118.34,56295.0,93.8717,94.0142,93.6658,93.6896,56295.0
2015-10-28 10:30:00,118.32,119.08,118.32,119.08,93628.0,93.6738,94.2754,93.6738,94.2754,93628.0
2015-10-28 11:00:00,119.1,119.2,118.9,119.11,49795.0,94.2913,94.3705,94.1329,94.2992,49795.0
2015-10-28 11:30:00,119.12,119.57,119.12,119.35,58042.0,94.3071,94.6634,94.3071,94.4892,58042.0
2015-10-28 12:00:00,119.38,119.42,119.15,119.18,41123.0,94.513,94.5446,94.3309,94.3546,41123.0
2015-10-28 12:30:00,119.22,119.24,118.99,119.15,37853.0,94.3863,94.4021,94.2042,94.3309,37853.0
2015-10-28 13:00:00,119.11,119.3,119.02,119.21,54894.0,94.2992,94.4496,94.2279,94.3784,54894.0
2015-10-28 13:30:00,119.21,119.46,119.17,119.45,45958.0,94.3784,94.5763,94.3467,94.5684,45958.0
2015-10-28 14:00:00,119.31,119.31,117.47,117.98,100397.0,94.4575,94.4575,93.0008,93.4046,100397.0
2015-10-28 14:30:00,117.91,117.94,117.6,117.75,43379.0,93.3492,93.3729,93.1037,93.2225,43379.0
2015-10-28 15:00:00,117.76,118.15,117.76,118.07,70541.0,93.2304,93.5392,93.2304,93.4758,70541.0
2015-10-28 15:30:00,118.08,118.72,118.08,118.71,113799.0,93.4838,93.9904,93.4838,93.9825,113799.0
2015-10-29 09:30:00,117.27,117.42,116.78,116.88,129440.0,92.8425,92.9612,92.4545,92.5337,129440.0
2015-10-29 10:00:00,116.9,117.21,116.71,116.82,104716.0,92.5495,92.795,92.3991,92.4862,104716.0
2015-10-29 10:30:00,116.84,116.89,116.54,116.62,97124.0,92.502,92.5416,92.2645,92.3279,97124.0
2015-10-29 11:00:00,116.57,117.0,116.51,116.92,56610.0,92.2883,92.6287,92.2408,92.5654,56610.0
2015-10-29 11:30:00,116.94,117.24,116.94,117.14,86054.0,92.5812,92.8187,92.5812,92.7396,86054.0
2015-10-29 12:00:00,117.04,117.51,117.0,117.5,113005.0,92.6604,93.0325,92.6287,93.0246,113005.0
2015-10-29 12:30:00,117.49,117.89,117.49,117.77,45087.0,93.0166,93.3333,93.0166,93.2383,45087.0
2015-10-29 13:00:00,117.76,117.79,117.67,117.69,34370.0,93.2304,93.2542,93.1592,93.175,34370.0
2015-10-29 13:30:00,117.69,117.73,117.58,117.7,28626.0,93.175,93.2067,93.0879,93.1829,28626.0
2015-10-29 14:00:00,117.72,117.74,117.42,117.42,95234.0,93.1987,93.2146,92.9612,92.9612,95234.0
2015-10-29 14:30:00,117.42,117.49,117.31,117.4,47293.0,92.9612,93.0166,92.8741,92.9454,47293.0
2015-10-29 15:00:00,117.37,117.61,117.24,117.53,80864.0,92.9216,93.1117,92.8187,93.0483,80864.0
2015-10-29 15:30:00,117.51,117.75,117.41,117.7,228153.0,93.0325,93.2225,92.9533,93.1829,228153.0
2015-10-30 09:30:00,120.52,120.66,119.5,119.73,328505.0,95.4155,95.5263,94.608,94.7901,328505.0
2015-10-30 10:00:00,119.73,119.94,119.3,119.58,110584.0,94.7901,94.9563,94.4496,94.6713,110584.0
2015-10-30 10:30:00,119.53,119.64,119.16,119.37,40311.0,94.6317,94.7188,94.3388,94.505,40311.0
2015-10-30 11:00:00,119.37,119.69,119.21,119.56,132295.0,94.505,94.7584,94.3784,94.6555,132295.0
2015-10-30 11:30:00,119.55,119.84,119.43,119.69,47682.0,94.6475,94.8771,94.5525,94.7584,47682.0
2015-10-30 12:00:00,119.73,119.84,119.54,119.71,97257.0,94.7901,94.8771,94.6396,94.7742,97257.0
2015-10-30 12:30:00,119.72,120.13,119.63,119.91,77955.0,94.7821,95.1067,94.7109,94.9326,77955.0
2015-10-30 13:00:00,119.9,119.99,119.83,119.97,20093.0,94.9246,94.9959,94.8692,94.9801,20093.0
2015-10-30 13:30:00,119.97,120.13,119.89,119.92,20319.0,94.9801,95.1067,94.9167,94.9405,20319.0
2015-10-30 14:00:00,119.94,119.98,119.76,119.84,57994.0,94.9563,94.988,94.8138,94.8771,57994.0
2015-10-30 14:30:00,119.84,119.92,119.4,119.68,78331.0,94.8771,94.9405,94.5288,94.7505,78331.0
2015-10-30 15:00:00,119.66,119.86,119.5,119.7,101768.0,94.7346,94.893,94.608,94.7663,101768.0
2015-10-30 15:30:00,119.69,119.98,119.33,119.34,230594.0,94.7584,94.988,94.4734,94.4813,230594.0
2015-11-02 09:30:00,120.0,120.18,119.72,119.85,209057.0,95.0038,95.1463,94.7821,94.8851,209057.0
2015-11-02 10:00:00,119.85,119.95,119.57,119.69,98327.0,94.8851,94.9642,94.6634,94.7584,98327.0
2015-11-02 10:30:00,119.69,119.73,119.14,119.14,81970.0,94.7584,94.7901,94.323,94.323,81970.0
2015-11-02 11:00:00,119.17,119.68,119.02,119.68,91931.0,94.3467,94.7505,94.2279,94.7505,91931.0
2015-11-02 11:30:00,119.68,119.88,119.39,119.51,70492.0,94.7505,94.9088,94.5209,94.6159,70492.0
2015-11-02 12:00:00,119.51,119.62,119.5,119.57,64625.0,94.6159,94.703,94.608,94.6634,64625.0
2015-11-02 12:30:00,119.57,119.61,119.48,119.57,69257.0,94.6634,94.695,94.5921,94.6634,69257.0
2015-11-02 13:00:00,119.56,119.6,119.51,119.59,77524.0,94.6555,94.6871,94.6159,94.6792,77524.0
2015-11-02 13:30:00,119.61,119.78,119.49,119.61,71488.0,94.695,94.8296,94.6,94.695,71488.0
2015-11-02 14:00:00,119.61,119.66,119.53,119.54,49722.0,94.695,94.7346,94.6317,94.6396,49722.0
2015-11-02 14:30:00,119.56,119.62,119.54,119.59,54670.0,94.6555,94.703,94.6396,94.6792,54670.0
2015-11-02 15:00:00,119.6,119.77,119.54,119.7,118847.0,94.6871,94.8217,94.6396,94.7663,118847.0
2015-11-02 15:30:00,119.7,119.75,119.43,119.58,175648.0,94.7663,94.8059,94.5525,94.6713,175648.0
2015-11-03 09:30:00,119.39,119.42,118.55,118.8,173180.0,94.5209,94.5446,93.8558,94.0538,173180.0
2015-11-03 10:00:00,118.88,119.0,118.39,118.47,184791.0,94.1171,94.2121,93.7292,93.7925,184791.0
2015-11-03 10:30:00,118.47,118.75,118.35,118.39,134037.0,93.7925,94.0142,93.6975,93.7292,134037.0
2015-11-03 11:00:00,118.4,118.6,118.1,118.6,201345.0,93.7371,93.8954,93.4996,93.8954,201345.0
2015-11-03 11:30:00,118.6,118.79,118.52,118.53,173346.0,93.8954,94.0459,93.8321,93.84,173346.0
2015-11-03 12:00:00,118.53,118.63,118.4,118.61,55293.0,93.84,93.9192,93.7371,93.9034,55293.0
2015-11-03 12:30:00,118.65,118.69,118.55,118.62,89303.0,93.935,93.9667,93.8558,93.9113,89303.0
2015-11-03 13:00:00,118.65,118.9,118.56,118.84,49024.0,93.935,94.1329,93.8638,94.0854,49024.0
2015-11-03 13:30:00,118.81,119.05,118.81,118.99,71534.0,94.0617,94.2517,94.0617,94.2042,71534.0
2015-11-03 14:00:00,118.97,119.02,118.83,118.98,239597.0,94.1884,94.2279,94.0775,94.1963,239597.0
2015-11-03 14:30:00,118.99,119.04,118.85,118.89,85377.0,94.2042,94.2438,94.0934,94.125,85377.0
2015-11-03 15:00:00,118.88,118.98,118.82,118.82,75409.0,94.1171,94.1963,94.0696,94.0696,75409.0
2015-11-03 15:30:00,118.84,118.96,118.75,118.82,156446.0,94.0854,94.1804,94.0142,94.0696,156446.0
2015-11-04 09:30:00,119.46,119.47,118.71,118.95,122691.0,94.5763,94.5842,93.9825,94.1725,122691.0
2015-11-04 10:00:00,118.92,119.19,118.64,119.05,111863.0,94.1488,94.3625,93.9271,94.2517,111863.0
2015-11-04 10:30:00,119.07,119.23,118.85,119.16,80588.0,94.2675,94.3942,94.0934,94.3388,80588.0
2015-11-04 11:00:00,119.17,119.17,118.62,118.7,62011.0,94.3467,94.3467,93.9113,93.9746,62011.0
2015-11-04 11:30:00,118.73,119.02,118.62,118.89,56055.0,93.9984,94.2279,93.9113,94.125,56055.0
2015-11-04 12:00:00,118.88,118.95,118.6,118.6,63893.0,94.1171,94.1725,93.8954,93.8954,63893.0
2015-11-04 12:30:00,118.61,118.81,118.38,118.81,43019.0,93.9034,94.0617,93.7213,94.0617,43019.0
2015-11-04 13:00:00,118.81,118.86,118.54,118.86,24249.0,94.0617,94.1013,93.8479,94.1013,24249.0
2015-11-04 13:30:00,118.87,119.02,118.82,118.93,25301.0,94.1092,94.2279,94.0696,94.1567,25301.0
2015-11-04 14:00:00,118.92,119.2,118.87,118.97,41238.0,94.1488,94.3705,94.1092,94.1884,41238.0
2015-11-04 14:30:00,119.04,119.28,118.94,119.25,37170.0,94.2438,94.4338,94.1646,94.41,37170.0
2015-11-04 15:00:00,119.25,119.4,119.13,119.22,40403.0,94.41,94.5288,94.315,94.3863,40403.0
2015-11-04 15:30:00,119.2,119.25,118.96,119.24,102329.0,94.3705,94.41,94.1804,94.4021,102329.0
2015-11-05 09:30:00,119.77,120.1,119.66,120.1,180712.0,94.8217,95.083,94.7346,95.083,180712.0
2015-11-05 10:00:00,120.14,120.25,119.74,119.75,82927.0,95.1146,95.2017,94.798,94.8059,82927.0
2015-11-05 10:30:00,119.72,119.75,119.17,119.41,175420.0,94.7821,94.8059,94.3467,94.5367,175420.0
2015-11-05 11:00:00,119.43,120.08,119.4,119.9,80018.0,94.5525,95.0671,94.5288,94.9246,80018.0
2015-11-05 11:30:00,119.91,120.23,119.89,120.23,37574.0,94.9326,95.1859,94.9167,95.1859,37574.0
2015-11-05 12:00:00,120.23,120.26,119.98,120.16,26582.0,95.1859,95.2097,94.988,95.1305,26582.0
2015-11-05 12:30:00,120.16,120.16,119.86,119.94,55418.0,95.1305,95.1305,94.893,94.9563,55418.0
2015-11-05 13:00:00,119.95,120.07,119.79,120.03,68476.0,94.9642,95.0592,94.8376,95.0276,68476.0
2015-11-05 13:30:00,120.03,120.2,119.98,120.1,44616.0,95.0276,95.1622,94.988,95.083,44616.0
2015-11-05 14:00:00,120.08,120.35,120.02,120.35,84114.0,95.0671,95.2809,95.0196,95.2809,84114.0
2015-11-05 14:30:00,120.35,120.38,120.1,120.25,80463.0,95.2809,95.3047,95.083,95.2017,80463.0
2015-11-05 15:00:00,120.24,120.32,120.08,120.32,93284.0,95.1938,95.2572,95.0671,95.2572,93284.0
2015-11-05 15:30:00,120.31,120.73,120.28,120.58,415840.0,95.2492,95.5818,95.2255,95.463,415840.0
2015-11-06 09:30:00,118.4,118.96,117.82,117.91,183132.0,95.1321,95.5821,94.6661,94.7384,183132.0
2015-11-06 10:00:00,117.92,117.98,117.26,117.53,140545.0,94.7464,94.7947,94.2162,94.4331,140545.0
2015-11-06 10:30:00,117.52,118.41,117.46,118.19,81273.0,94.4251,95.1402,94.3768,94.9634,81273.0
2015-11-06 11:00:00,118.2,118.2,117.95,118.18,67584.0,94.9714,94.9714,94.7706,94.9554,67584.0
2015-11-06 11:30:00,118.22,118.7,118.21,118.37,51356.0,94.9875,95.3732,94.9795,95.108,51356.0
2015-11-06 12:00:00,118.42,118.5,118.08,118.14,32467.0,95.1482,95.2125,94.875,94.9232,32467.0
2015-11-06 12:30:00,118.12,118.21,118.03,118.16,30414.0,94.9071,94.9795,94.8348,94.9393,30414.0
2015-11-06 13:00:00,118.15,118.28,118.1,118.14,37059.0,94.9312,95.0357,94.8911,94.9232,37059.0
2015-11-06 13:30:00,118.15,118.6,118.1,118.6,169562.0,94.9312,95.2928,94.8911,95.2928,169562.0
2015-11-06 14:00:00,118.61,118.98,118.61,118.73,30068.0,95.3009,95.5981,95.3009,95.3973,30068.0
2015-11-06 14:30:00,118.72,118.72,118.37,118.45,28605.0,95.3892,95.3892,95.108,95.1723,28605.0
2015-11-06 15:00:00,118.42,118.55,118.35,118.52,44470.0,95.1482,95.2526,95.0919,95.2285,44470.0
2015-11-06 15:30:00,118.54,118.95,118.52,118.94,110992.0,95.2446,95.574,95.2285,95.566,110992.0
2015-11-09 09:30:00,118.1,118.47,117.66,117.7,69321.0,94.8911,95.1884,94.5375,94.5697,69321.0
2015-11-09 10:00:00,117.73,117.97,117.61,117.89,38272.0,94.5938,94.7866,94.4974,94.7223,38272.0
2015-11-09 10:30:00,117.85,117.95,117.78,117.89,28727.0,94.6902,94.7706,94.634,94.7223,28727.0
2015-11-09 11:00:00,117.9,117.95,117.64,117.66,37571.0,94.7304,94.7706,94.5215,94.5375,37571.0
2015-11-09 11:30:00,117.68,118.08,117.68,118.0,42712.0,94.5536,94.875,94.5536,94.8107,42712.0
2015-11-09 12:00:00,118.01,118.32,117.85,118.1,35186.0,94.8188,95.0678,94.6902,94.8911,35186.0
2015-11-09 12:30:00,118.04,118.35,118.04,118.15,42328.0,94.8429,95.0919,94.8429,94.9312,42328.0
2015-11-09 13:00:00,118.15,118.16,117.89,118.0,24686.0,94.9312,94.9393,94.7223,94.8107,24686.0
2015-11-09 13:30:00,117.97,118.29,117.95,118.13,31807.0,94.7866,95.0437,94.7706,94.9152,31807.0
2015-11-09 14:00:00,118.15,118.24,117.95,118.03,29962.0,94.9312,95.0036,94.7706,94.8348,29962.0
2015-11-09 14:30:00,117.99,118.09,117.92,117.92,20509.0,94.8027,94.883,94.7464,94.7464,20509.0
2015-11-09 15:00:00,117.92,117.96,117.54,117.76,53606.0,94.7464,94.7786,94.4411,94.6179,53606.0
2015-11-09 15:30:00,117.82,118.38,117.82,118.13,63123.0,94.6661,95.116,94.6661,94.9152,63123.0
2015-11-10 09:30:00,116.56,117.17,116.46,117.05,85057.0,93.6537,94.1438,93.5734,94.0474,85057.0
2015-11-10 10:00:00,117.16,117.36,117.02,117.25,97597.0,94.1358,94.2965,94.0233,94.2081,97597.0
2015-11-10 10:30:00,117.21,117.34,116.89,117.03,94399.0,94.176,94.2804,93.9189,94.0314,94399.0
2015-11-10 11:00:00,117.04,117.43,117.04,117.38,138167.0,94.0394,94.3527,94.0394,94.3126,138167.0
2015-11-10 11:30:00,117.39,117.9,117.37,117.8,85543.0,94.3206,94.7304,94.3045,94.65,85543.0
2015-11-10 12:00:00,117.81,118.16,117.67,118.11,40231.0,94.6581,94.9393,94.5456,94.8991,40231.0
2015-11-10 12:30:00,118.09,118.13,117.97,118.12,33268.0,94.883,94.9152,94.7866,94.9071,33268.0
2015-11-10 13:00:00,118.13,118.94,118.09,118.37,111415.0,94.9152,95.566,94.883,95.108,111415.0
2015-11-10 13:30:00,118.37,118.56,118.21,118.43,32064.0,95.108,95.2607,94.9795,95.1562,32064.0
2015-11-10 14:00:00,118.44,118.65,118.33,118.47,47292.0,95.1643,95.333,95.0759,95.1884,47292.0
2015-11-10 14:30:00,118.43,118.73,118.43,118.47,29946.0,95.1562,95.3973,95.1562,95.1884,29946.0
2015-11-10 15:00:00,118.46,118.46,118.14,118.19,61896.0,95.1803,95.1803,94.9232,94.9634,61896.0
2015-11-10 15:30:00,118.24,118.43,118.09,118.3,110803.0,95.0036,95.1562,94.883,95.0518,110803.0
2015-11-11 09:30:00,119.7,119.79,119.29,119.54,311923.0,96.1766,96.249,95.8472,96.0481,311923.0
2015-11-11 10:00:00,119.52,120.06,119.43,120.06,271299.0,96.032,96.4659,95.9597,96.4659,271299.0
2015-11-11 10:30:00,120.02,120.04,119.4,119.61,274698.0,96.4338,96.4498,95.9356,96.1043,274698.0
2015-11-11 11:00:00,119.67,120.32,119.33,120.28,197910.0,96.1525,96.6748,95.8794,96.6427,197910.0
2015-11-11 11:30:00,120.31,120.81,120.27,120.81,83203.0,96.6668,97.0685,96.6346,97.0685,83203.0
2015-11-11 12:00:00,120.78,120.96,120.49,120.95,100996.0,97.0444,97.189,96.8114,97.181,100996.0
2015-11-11 12:30:00,120.95,121.11,120.75,120.96,61471.0,97.181,97.3096,97.0203,97.189,61471.0
2015-11-11 13:00:00,120.96,121.21,120.83,121.18,101848.0,97.189,97.3899,97.0846,97.3658,101848.0
2015-11-11 13:30:00,121.18,122.18,121.17,122.12,155070.0,97.3658,98.1693,97.3578,98.1211,155070.0
2015-11-11 14:00:00,122.1,122.33,121.82,121.9,129496.0,98.105,98.2898,97.88,97.9443,129496.0
2015-11-11 14:30:00,121.9,122.86,121.9,122.55,242039.0,97.9443,98.7156,97.9443,98.4666,242039.0
2015-11-11 15:00:00,122.6,122.66,121.7,122.13,164612.0,98.5067,98.5549,97.7836,98.1291,164612.0
2015-11-11 15:30:00,122.14,122.18,121.5,121.63,335878.0,98.1371,98.1693,97.6229,97.7274,335878.0
2015-11-12 09:30:00,121.61,121.98,121.27,121.47,157662.0,97.7113,98.0086,97.4381,97.5988,157662.0
2015-11-12 10:00:00,121.49,121.73,121.26,121.43,54351.0,97.6149,97.8077,97.4301,97.5667,54351.0
2015-11-12 10:30:00,121.39,121.61,121.21,121.6,46836.0,97.5345,97.7113,97.3899,97.7033,46836.0
2015-11-12 11:00:00,121.69,121.72,121.06,121.14,41220.0,97.7756,97.7997,97.2694,97.3337,41220.0
2015-11-12 11:30:00,121.14,121.24,120.76,121.02,49325.0,97.3337,97.414,97.0283,97.2372,49325.0
2015-11-12 12:00:00,121.01,121.28,120.9,121.22,39303.0,97.2292,97.4461,97.1408,97.3979,39303.0
2015-11-12 12:30:00,121.18,121.18,120.69,120.8,30008.0,97.3658,97.3658,96.9721,97.0605,30008.0
2015-11-12 13:00:00,120.8,121.07,120.74,121.02,24729.0,97.0605,97.2774,97.0123,97.2372,24729.0
2015-11-12 13:30:00,121.02,121.23,121.0,121.17,31572.0,97.2372,97.406,97.2212,97.3578,31572.0
2015-11-12 14:00:00,121.18,121.44,121.15,121.4,27787.0,97.3658,97.5747,97.3417,97.5426,27787.0
2015-11-12 14:30:00,121.42,121.42,121.18,121.29,42002.0,97.5586,97.5586,97.3658,97.4542,42002.0
2015-11-12 15:00:00,121.28,121.37,121.18,121.21,53579.0,97.4461,97.5185,97.3658,97.3899,53579.0
2015-11-12 15:30:00,121.22,121.29,121.12,121.21,249280.0,97.3979,97.4542,97.3176,97.3899,249280.0
2015-11-13 09:30:00,119.94,120.42,119.8,120.34,112193.0,96.3695,96.7552,96.257,96.6909,112193.0
2015-11-13 10:00:00,120.29,120.36,119.73,120.22,101671.0,96.6507,96.7069,96.2007,96.5945,101671.0
2015-11-13 10:30:00,120.35,120.65,120.07,120.43,94997.0,96.6989,96.94,96.4739,96.7632,94997.0
2015-11-13 11:00:00,120.42,120.46,120.02,120.28,47773.0,96.7552,96.7873,96.4338,96.6427,47773.0
2015-11-13 11:30:00,120.29,120.66,120.27,120.66,19111.0,96.6507,96.948,96.6346,96.948,19111.0
2015-11-13 12:00:00,120.63,120.84,120.53,120.56,20009.0,96.9239,97.0926,96.8435,96.8676,20009.0
2015-11-13 12:30:00,120.57,120.75,120.38,120.45,9367.0,96.8757,97.0203,96.723,96.7793,9367.0
2015-11-13 13:00:00,120.48,120.51,120.34,120.4,14408.0,96.8034,96.8275,96.6909,96.7391,14408.0
2015-11-13 13:30:00,120.43,120.58,120.4,120.4,21541.0,96.7632,96.8837,96.7391,96.7391,21541.0
2015-11-13 14:00:00,120.41,120.49,120.22,120.23,28748.0,96.7471,96.8114,96.5945,96.6025,28748.0
2015-11-13 14:30:00,120.24,120.33,120.04,120.28,49825.0,96.6105,96.6828,96.4498,96.6427,49825.0
2015-11-13 15:00:00,120.29,120.38,119.86,119.92,58224.0,96.6507,96.723,96.3052,96.3534,58224.0
2015-11-13 15:30:00,119.9,120.3,119.74,120.19,103494.0,96.3373,96.6587,96.2088,96.5703,103494.0
2015-11-16 09:30:00,122.27,122.49,121.67,121.89,145088.0,98.2416,98.4184,97.7595,97.9363,145088.0
2015-11-16 10:00:00,121.81,122.16,121.64,122.13,86473.0,97.872,98.1532,97.7354,98.1291,86473.0
2015-11-16 10:30:00,122.13,122.52,122.07,122.16,74502.0,98.1291,98.4425,98.0809,98.1532,74502.0
2015-11-16 11:00:00,122.2,122.33,121.84,121.96,71852.0,98.1853,98.2898,97.8961,97.9925,71852.0
2015-11-16 11:30:00,121.98,122.11,121.25,121.42,128526.0,98.0086,98.113,97.422,97.5586,128526.0
2015-11-16 12:00:00,121.45,121.91,121.42,121.83,44004.0,97.5827,97.9523,97.5586,97.8881,44004.0
2015-11-16 12:30:00,121.83,121.96,121.71,121.77,90855.0,97.8881,97.9925,97.7916,97.8398,90855.0
2015-11-16 13:00:00,121.78,121.83,121.66,121.66,72107.0,97.8479,97.8881,97.7515,97.7515,72107.0
2015-11-16 13:30:00,121.66,121.85,121.64,121.73,49876.0,97.7515,97.9041,97.7354,97.8077,49876.0
2015-11-16 14:00:00,121.75,122.18,121.75,121.9,60061.0,97.8238,98.1693,97.8238,97.9443,60061.0
2015-11-16 14:30:00,121.9,122.03,121.77,121.79,85400.0,97.9443,98.0488,97.8398,97.8559,85400.0
2015-11-16 15:00:00,121.79,122.24,121.79,122.11,104241.0,97.8559,98.2175,97.8559,98.113,104241.0
2015-11-16 15:30:00,122.11,122.48,122.09,122.39,245156.0,98.113,98.4103,98.097,98.338,245156.0
2015-11-17 09:30:00,124.72,125.14,124.63,124.96,319438.0,100.2101,100.5476,100.1378,100.403,319438.0
2015-11-17 10:00:00,124.96,125.13,124.43,124.6,185329.0,100.403,100.5395,99.9771,100.1137,185329.0
2015-11-17 10:30:00,124.6,125.27,124.58,125.06,143267.0,100.1137,100.652,100.0976,100.4833,143267.0
2015-11-17 11:00:00,125.07,125.5,124.71,125.32,132218.0,100.4913,100.8368,100.2021,100.6922,132218.0
2015-11-17 11:30:00,125.34,125.49,125.04,125.04,68605.0,100.7083,100.8288,100.4672,100.4672,68605.0
2015-11-17 12:00:00,125.05,125.2,124.68,124.79,78771.0,100.4753,100.5958,100.178,100.2664,78771.0
2015-11-17 12:30:00,124.84,124.91,124.56,124.88,81259.0,100.3065,100.3628,100.0816,100.3387,81259.0
2015-11-17 13:00:00,124.86,125.0,124.84,124.86,73792.0,100.3226,100.4351,100.3065,100.3226,73792.0
2015-11-17 13:30:00,124.81,125.07,124.78,124.98,55535.0,100.2824,100.4913,100.2583,100.419,55535.0
2015-11-17 14:00:00,124.98,125.0,124.64,124.64,72818.0,100.419,100.4351,100.1458,100.1458,72818.0
2015-11-17 14:30:00,124.6,124.95,124.4,124.92,109356.0,100.1137,100.3949,99.953,100.3708,109356.0
2015-11-17 15:00:00,124.89,124.89,124.5,124.81,84727.0,100.3467,100.3467,100.0334,100.2824,84727.0
2015-11-17 15:30:00,124.8,125.07,124.7,124.87,232138.0,100.2744,100.4913,100.194,100.3306,232138.0
2015-11-18 09:30:00,125.66,125.82,125.26,125.41,128342.0,100.9654,101.0939,100.644,100.7645,128342.0
2015-11-18 10:00:00,125.46,125.56,125.03,125.06,83514.0,100.8047,100.885,100.4592,100.4833,83514.0
2015-11-18 10:30:00,125.08,125.17,124.64,124.79,56725.0,100.4994,100.5717,100.1458,100.2664,56725.0
2015-11-18 11:00:00,124.81,125.13,124.59,125.05,77349.0,100.2824,100.5395,100.1057,100.4753,77349.0
2015-11-18 11:30:00,125.05,125.13,124.95,125.01,23444.0,100.4753,100.5395,100.3949,100.4431,23444.0
2015-11-18 12:00:00,124.99,125.3,124.91,125.25,38769.0,100.4271,100.6761,100.3628,100.636,38769.0
2015-11-18 12:30:00,125.28,125.31,124.96,125.07,29901.0,100.6601,100.6842,100.403,100.4913,29901.0
2015-11-18 13:00:00,125.09,125.26,125.03,125.04,54290.0,100.5074,100.644,100.4592,100.4672,54290.0
2015-11-18 13:30:00,125.04,125.05,124.78,124.88,44632.0,100.4672,100.4753,100.2583,100.3387,44632.0
2015-11-18 14:00:00,124.77,125.43,124.75,125.26,100833.0,100.2503,100.7806,100.2342,100.644,100833.0
2015-11-18 14:30:00,125.23,125.34,125.05,125.26,24464.0,100.6199,100.7083,100.4753,100.644,24464.0
2015-11-18 15:00:00,125.28,125.45,125.14,125.38,54707.0,100.6601,100.7967,100.5476,100.7404,54707.0
2015-11-18 15:30:00,125.36,126.03,125.34,126.03,192717.0,100.7243,101.2627,100.7083,101.2627,192717.0
2015-11-19 09:30:00,125.36,125.43,124.77,124.92,131705.0,100.7243,100.7806,100.2503,100.3708,131705.0
2015-11-19 10:00:00,124.92,125.16,124.41,124.77,80958.0,100.3708,100.5636,99.961,100.2503,80958.0
2015-11-19 10:30:00,124.77,124.86,124.1,124.78,93474.0,100.2503,100.3226,99.712,100.2583,93474.0
2015-11-19 11:00:00,124.81,125.31,124.7,125.27,38725.0,100.2824,100.6842,100.194,100.652,38725.0
2015-11-19 11:30:00,125.32,125.37,125.01,125.1,42960.0,100.6922,100.7324,100.4431,100.5154,42960.0
2015-11-19 12:00:00,125.09,125.17,124.87,124.91,44552.0,100.5074,100.5717,100.3306,100.3628,44552.0
2015-11-19 12:30:00,124.94,125.05,124.89,125.0,21181.0,100.3869,100.4753,100.3467,100.4351,21181.0
2015-11-19 13:00:00,125.01,125.2,124.89,124.92,43777.0,100.4431,100.5958,100.3467,100.3708,43777.0
2015-11-19 13:30:00,124.89,124.98,124.8,124.84,39872.0,100.3467,100.419,100.2744,100.3065,39872.0
2015-11-19 14:00:00,124.86,124.86,124.66,124.78,66224.0,100.3226,100.3226,100.1619,100.2583,66224.0
2015-11-19 14:30:00,124.8,124.85,124.68,124.73,24772.0,100.2744,100.3146,100.178,100.2182,24772.0
2015-11-19 15:00:00,124.74,124.84,124.56,124.75,56444.0,100.2262,100.3065,100.0816,100.2342,56444.0
2015-11-19 15:30:00,124.76,124.95,124.64,124.74,72946.0,100.2423,100.3949,100.1458,100.2262,72946.0
2015-11-20 09:30:00,126.36,126.94,126.2,126.77,206315.0,101.5278,101.9938,101.3993,101.8573,206315.0
2015-11-20 10:00:00,126.8,126.81,126.48,126.6,169083.0,101.8814,101.8894,101.6242,101.7207,169083.0
2015-11-20 10:30:00,126.6,126.6,126.09,126.09,95522.0,101.7207,101.7207,101.3109,101.3109,95522.0
2015-11-20 11:00:00,126.09,126.18,125.72,125.88,41065.0,101.3109,101.3832,101.0136,101.1422,41065.0
2015-11-20 11:30:00,125.89,126.09,125.7,125.96,40700.0,101.1502,101.3109,100.9975,101.2064,40700.0
2015-11-20 12:00:00,126.02,126.21,125.97,126.21,57332.0,101.2546,101.4073,101.2145,101.4073,57332.0
2015-11-20 12:30:00,126.23,126.36,126.0,126.33,69666.0,101.4234,101.5278,101.2386,101.5037,69666.0
2015-11-20 13:00:00,126.39,126.47,126.17,126.3,47403.0,101.5519,101.6162,101.3752,101.4796,47403.0
2015-11-20 13:30:00,126.3,126.32,125.87,125.99,31735.0,101.4796,101.4957,101.1341,101.2305,31735.0
2015-11-20 14:00:00,125.97,126.07,125.78,125.94,46327.0,101.2145,101.2948,101.0618,101.1904,46327.0
2015-11-20 14:30:00,125.94,126.03,125.75,125.75,46845.0,101.1904,101.2627,101.0377,101.0377,46845.0
2015-11-20 15:00:00,125.78,125.89,125.51,125.53,98632.0,101.0618,101.1502,100.8449,100.8609,98632.0
2015-11-20 15:30:00,125.53,125.82,125.51,125.81,151175.0,100.8609,101.0939,100.8449,101.0859,151175.0
2015-11-23 09:30:00,127.8,127.99,127.31,127.39,206986.0,102.6848,102.8375,102.2911,102.3554,206986.0
2015-11-23 10:00:00,127.34,127.37,126.8,126.82,45247.0,102.3152,102.3393,101.8814,101.8974,45247.0
2015-11-23 10:30:00,126.85,126.88,126.63,126.68,67358.0,101.9215,101.9456,101.7448,101.7849,67358.0
2015-11-23 11:00:00,126.67,126.76,126.51,126.57,91619.0,101.7769,101.8492,101.6483,101.6966,91619.0
2015-11-23 11:30:00,126.57,126.82,126.31,126.74,76083.0,101.6966,101.8974,101.4877,101.8331,76083.0
2015-11-23 12:00:00,126.73,126.88,126.69,126.77,35000.0,101.8251,101.9456,101.793,101.8573,35000.0
2015-11-23 12:30:00,126.78,126.84,126.67,126.75,26250.0,101.8653,101.9135,101.7769,101.8412,26250.0
2015-11-23 13:00:00,126.74,126.83,126.72,126.77,44935.0,101.8331,101.9055,101.8171,101.8573,44935.0
2015-11-23 13:30:00,126.77,126.85,126.69,126.74,37551.0,101.8573,101.9215,101.793,101.8331,37551.0
2015-11-23 14:00:00,126.72,126.75,126.31,126.4,51173.0,101.8171,101.8412,101.4877,101.56,51173.0
2015-11-23 14:30:00,126.39,126.53,126.3,126.46,61618.0,101.5519,101.6644,101.4796,101.6082,61618.0
2015-11-23 15:00:00,126.49,126.64,126.43,126.54,41963.0,101.6323,101.7528,101.5841,101.6725,41963.0
2015-11-23 15:30:00,126.55,126.61,126.47,126.5,259854.0,101.6805,101.7287,101.6162,101.6403,259854.0
2015-11-24 09:30:00,127.28,127.49,126.94,127.16,185531.0,102.267,102.4358,101.9938,102.1706,185531.0
2015-11-24 10:00:00,127.18,127.42,126.95,127.1,109048.0,102.1867,102.3795,102.0019,102.1224,109048.0
2015-11-24 10:30:00,127.09,127.13,126.9,127.03,67960.0,102.1144,102.1465,101.9617,102.0662,67960.0
2015-11-24 11:00:00,126.97,127.52,126.97,127.41,77249.0,102.0179,102.4599,102.0179,102.3715,77249.0
2015-11-24 11:30:00,127.4,127.75,127.4,127.71,77463.0,102.3634,102.6447,102.3634,102.6125,77463.0
2015-11-24 12:00:00,127.7,127.8,127.45,127.55,60504.0,102.6045,102.6848,102.4036,102.484,60504.0
2015-11-24 12:30:00,127.55,127.73,127.51,127.59,25493.0,102.484,102.6286,102.4518,102.5161,25493.0
2015-11-24 13:00:00,127.62,127.98,127.62,127.87,32731.0,102.5402,102.8295,102.5402,102.7411,32731.0
2015-11-24 13:30:00,127.85,128.16,127.8,128.06,90216.0,102.725,102.9741,102.6848,102.8937,90216.0
2015-11-24 14:00:00,128.05,128.07,127.7,127.74,46005.0,102.8857,102.9018,102.6045,102.6366,46005.0
2015-11-24 14:30:00,127.74,128.05,127.72,128.03,58161.0,102.6366,102.8857,102.6206,102.8696,58161.0
2015-11-24 15:00:00,128.03,128.17,127.85,127.86,109186.0,102.8696,102.9821,102.725,102.733,109186.0
2015-11-24 15:30:00,127.85,127.96,127.68,127.9,162243.0,102.725,102.8134,102.5884,102.7652,162243.0
2015-11-25 09:30:00,129.28,129.51,128.65,129.32,238359.0,103.874,104.0588,103.3678,103.9061,238359.0
2015-11-25 10:00:00,129.3,129.42,128.88,129.32,152143.0,103.8901,103.9865,103.5526,103.9061,152143.0
2015-11-25 10:30:00,129.32,129.51,129.15,129.27,213468.0,103.9061,104.0588,103.7695,103.866,213468.0
2015-11-25 11:00:00,129.23,129.28,128.96,129.12,150728.0,103.8338,103.874,103.6169,103.7454,150728.0
2015-11-25 11:30:00,129.03,129.09,128.72,128.72,108762.0,103.6731,103.7213,103.424,103.424,108762.0
2015-11-25 12:00:00,128.74,128.98,128.42,128.53,143575.0,103.4401,103.6329,103.183,103.2714,143575.0
2015-11-25 12:30:00,128.52,128.81,128.48,128.77,105327.0,103.2633,103.4964,103.2312,103.4642,105327.0
2015-11-25 13:00:00,128.78,128.81,128.47,128.54,103029.0,103.4722,103.4964,103.2232,103.2794,103029.0
2015-11-25 13:30:00,128.55,128.94,128.31,128.82,77649.0,103.2874,103.6008,103.0946,103.5044,77649.0
2015-11-25 14:00:00,128.82,129.1,128.77,129.03,110120.0,103.5044,103.7294,103.4642,103.6731,110120.0
2015-11-25 14:30:00,129.0,129.1,128.82,128.91,44519.0,103.649,103.7294,103.5044,103.5767,44519.0
2015-11-25 15:00:00,128.9,129.07,128.9,128.95,64455.0,103.5687,103.7053,103.5687,103.6088,64455.0
2015-11-25 15:30:00,128.95,129.11,128.94,129.11,101476.0,103.6088,103.7374,103.6008,103.7374,101476.0
2015-11-27 09:30:00,130.02,130.08,129.77,130.0,122262.0,104.4686,104.5168,104.2677,104.4525,122262.0
2015-11-27 10:00:00,129.99,129.99,129.58,129.64,45307.0,104.4445,104.4445,104.115,104.1632,45307.0
2015-11-27 10:30:00,129.67,129.77,129.35,129.77,43106.0,104.1873,104.2677,103.9302,104.2677,43106.0
2015-11-27 11:00:00,129.76,129.85,129.52,129.79,36077.0,104.2597,104.332,104.0668,104.2838,36077.0
2015-11-27 11:30:00,129.76,129.89,129.51,129.55,56844.0,104.2597,104.3641,104.0588,104.0909,56844.0
2015-11-27 12:00:00,129.56,129.65,129.42,129.42,59624.0,104.099,104.1713,103.9865,103.9865,59624.0
2015-11-27 12:30:00,129.41,129.43,129.06,129.11,101476.0,103.9784,103.9945,103.6972,103.7374,101476.0
2015-11-30 09:30:00,129.72,129.88,128.78,128.92,199112.0,104.2275,104.3561,103.4722,103.5847,199112.0
2015-11-30 10:00:00,128.87,129.5,128.87,129.26,88570.0,103.5446,104.0508,103.5446,103.8579,88570.0
2015-11-30 10:30:00,129.26,129.77,129.23,129.48,97588.0,103.8579,104.2677,103.8338,104.0347,97588.0
2015-11-30 11:00:00,129.52,129.87,128.9,129.02,59227.0,104.0668,104.348,103.5687,103.6651,59227.0
2015-11-30 11:30:00,128.97,129.06,128.51,128.61,61268.0,103.6249,103.6972,103.2553,103.3357,61268.0
2015-11-30 12:00:00,128.59,128.67,128.36,128.49,28416.0,103.3196,103.3839,103.1348,103.2392,28416.0
2015-11-30 12:30:00,128.47,128.73,128.35,128.58,96201.0,103.2232,103.4321,103.1268,103.3116,96201.0
2015-11-30 13:00:00,128.58,128.7,128.45,128.7,21201.0,103.3116,103.408,103.2071,103.408,21201.0
2015-11-30 13:30:00,128.68,128.92,128.67,128.88,42264.0,103.3919,103.5847,103.3839,103.5526,42264.0
2015-11-30 14:00:00,128.87,128.93,128.68,128.7,42836.0,103.5446,103.5928,103.3919,103.408,42836.0
2015-11-30 14:30:00,128.7,128.86,128.53,128.6,51886.0,103.408,103.5365,103.2714,103.3276,51886.0
2015-11-30 15:00:00,128.59,128.62,128.36,128.44,92847.0,103.3196,103.3437,103.1348,103.1991,92847.0
2015-11-30 15:30:00,128.4,128.47,128.25,128.43,162906.0,103.1669,103.2232,103.0464,103.191,162906.0
2015-12-01 09:30:00,128.61,129.22,128.08,129.19,237826.0,103.3357,103.8258,102.9098,103.8017,237826.0
2015-12-01 10:00:00,129.21,129.28,127.89,128.13,111438.0,103.8177,103.874,102.7572,102.95,111438.0
2015-12-01 10:30:00,128.14,128.37,127.96,128.04,73866.0,102.958,103.1428,102.8134,102.8777,73866.0
2015-12-01 11:00:00,128.0,128.08,127.78,127.93,56702.0,102.8455,102.9098,102.6688,102.7893,56702.0
2015-12-01 11:30:00,127.97,128.3,127.92,128.03,88404.0,102.8214,103.0866,102.7813,102.8696,88404.0
2015-12-01 12:00:00,128.07,128.4,127.96,128.24,55060.0,102.9018,103.1669,102.8134,103.0384,55060.0
2015-12-01 12:30:00,128.25,128.32,128.01,128.31,48452.0,103.0464,103.1026,102.8536,103.0946,48452.0
2015-12-01 13:00:00,128.29,128.29,128.04,128.05,59304.0,103.0785,103.0785,102.8777,102.8857,59304.0
2015-12-01 13:30:00,128.06,128.08,127.94,127.99,63818.0,102.8937,102.9098,102.7973,102.8375,63818.0
2015-12-01 14:00:00,128.0,128.37,127.97,128.27,34283.0,102.8455,103.1428,102.8214,103.0625,34283.0
2015-12-01 14:30:00,128.29,128.52,128.24,128.49,33140.0,103.0785,103.2633,103.0384,103.2392,33140.0
2015-12-01 15:00:00,128.46,128.51,128.36,128.44,32004.0,103.2151,103.2553,103.1348,103.1991,32004.0
2015-12-01 15:30:00,128.42,128.64,128.37,128.57,61522.0,103.183,103.3598,103.1428,103.3035,61522.0
2015-12-02 09:30:00,128.44,128.81,128.0,128.69,47938.0,103.1991,103.4964,102.8455,103.3999,47938.0
2015-12-02 10:00:00,128.73,128.9,128.42,128.51,33058.0,103.4321,103.5687,103.183,103.2553,33058.0
2015-12-02 10:30:00,128.39,128.76,128.31,128.48,26144.0,103.1589,103.4562,103.0946,103.2312,26144.0
2015-12-02 11:00:00,128.46,128.48,128.26,128.38,44529.0,103.2151,103.2312,103.0544,103.1509,44529.0
2015-12-02 11:30:00,128.37,128.5,128.3,128.44,51600.0,103.1428,103.2473,103.0866,103.1991,51600.0
2015-12-02 12:00:00,128.39,128.42,127.31,127.55,126850.0,103.1589,103.183,102.2911,102.484,126850.0
2015-12-02 12:30:00,127.53,128.17,127.43,128.0,58319.0,102.4679,102.9821,102.3876,102.8455,58319.0
2015-12-02 13:00:00,127.99,128.23,127.89,128.12,41409.0,102.8375,103.0303,102.7572,102.942,41409.0
2015-12-02 13:30:00,128.16,128.24,127.76,127.76,35575.0,102.9741,103.0384,102.6527,102.6527,35575.0
2015-12-02 14:00:00,127.78,127.85,127.44,127.73,40362.0,102.6688,102.725,102.3956,102.6286,40362.0
2015-12-02 14:30:00,127.72,127.74,127.38,127.43,42929.0,102.6206,102.6366,102.3474,102.3876,42929.0
2015-12-02 15:00:00,127.42,127.76,127.4,127.57,59010.0,102.3795,102.6527,102.3634,102.5,59010.0
2015-12-02 15:30:00,127.55,127.78,127.27,127.71,263535.0,102.484,102.6688,102.259,102.6125,263535.0
2015-12-03 09:30:00,128.62,128.84,126.92,127.47,182966.0,103.3437,103.5205,101.9778,102.4197,182966.0
2015-12-03 10:00:00,127.36,128.0,127.08,127.33,94672.0,102.3313,102.8455,102.1063,102.3072,94672.0
2015-12-03 10:30:00,127.26,127.75,126.7,127.66,81380.0,102.251,102.6447,101.801,102.5724,81380.0
2015-12-03 11:00:00,127.63,128.62,127.63,128.1,80472.0,102.5482,103.3437,102.5482,102.9259,80472.0
2015-12-03 11:30:00,128.05,128.1,127.37,127.49,68605.0,102.8857,102.9259,102.3393,102.4358,68605.0
2015-12-03 12:00:00,127.51,127.57,126.84,127.05,37353.0,102.4518,102.5,101.9135,102.0822,37353.0
2015-12-03 12:30:00,127.03,127.41,126.92,127.02,38304.0,102.0662,102.3715,101.9778,102.0581,38304.0
2015-12-03 13:00:00,127.01,127.44,126.93,127.35,41805.0,102.0501,102.3956,101.9858,102.3233,41805.0
2015-12-03 13:30:00,127.38,127.4,126.84,126.84,93355.0,102.3474,102.3634,101.9135,101.9135,93355.0
2015-12-03 14:00:00,126.83,126.91,126.61,126.78,44811.0,101.9055,101.9697,101.7287,101.8653,44811.0
2015-12-03 14:30:00,126.78,126.93,126.55,126.88,71032.0,101.8653,101.9858,101.6805,101.9456,71032.0
2015-12-03 15:00:00,126.87,127.14,126.77,127.01,87532.0,101.9376,102.1545,101.8573,102.0501,87532.0
2015-12-03 15:30:00,126.99,126.99,126.59,126.87,122491.0,102.034,102.034,101.7126,101.9376,122491.0
2015-12-04 09:30:00,126.71,127.94,126.59,127.82,99356.0,101.809,102.7973,101.7126,102.7009,99356.0
2015-12-04 10:00:00,127.92,128.7,127.68,128.38,63544.0,102.7813,103.408,102.5884,103.1509,63544.0
2015-12-04 10:30:00,128.42,128.42,127.33,127.44,61898.0,103.183,103.183,102.3072,102.3956,61898.0
2015-12-04 11:00:00,127.49,127.66,127.1,127.14,51326.0,102.4358,102.5724,102.1224,102.1545,51326.0
2015-12-04 11:30:00,127.14,127.18,126.46,126.72,152438.0,102.1545,102.1867,101.6082,101.8171,152438.0
2015-12-04 12:00:00,126.67,126.8,126.57,126.7,42692.0,101.7769,101.8814,101.6966,101.801,42692.0
2015-12-04 12:30:00,126.68,127.41,126.68,127.33,42872.0,101.7849,102.3715,101.7849,102.3072,42872.0
2015-12-04 13:00:00,127.36,127.65,127.29,127.53,58354.0,102.3313,102.5643,102.2751,102.4679,58354.0
2015-12-04 13:30:00,127.52,127.6,127.27,127.6,70176.0,102.4599,102.5241,102.259,102.5241,70176.0
2015-12-04 14:00:00,127.63,127.79,127.48,127.68,138616.0,102.5482,102.6768,102.4277,102.5884,138616.0
2015-12-04 14:30:00,127.66,128.04,127.65,128.0,35424.0,102.5724,102.8777,102.5643,102.8455,35424.0
2015-12-04 15:00:00,128.03,128.16,127.6,127.71,72562.0,102.8696,102.9741,102.5241,102.6125,72562.0
2015-12-04 15:30:00,127.71,127.89,127.59,127.88,136276.0,102.6125,102.7572,102.5161,102.7491,136276.0
2015-12-07 09:30:00,129.87,130.0,129.54,129.66,272628.0,104.348,104.4525,104.0829,104.1793,272628.0
2015-12-07 10:00:00,129.66,129.66,129.2,129.25,122765.0,104.1793,104.1793,103.8097,103.8499,122765.0
2015-12-07 10:30:00,129.29,129.31,128.72,129.13,100939.0,103.882,103.8981,103.424,103.7535,100939.0
2015-12-07 11:00:00,129.06,129.13,128.58,128.69,53153.0,103.6972,103.7535,103.3116,103.3999,53153.0
2015-12-07 11:30:00,128.77,128.92,128.62,128.67,77067.0,103.4642,103.5847,103.3437,103.3839,77067.0
2015-12-07 12:00:00,128.68,128.74,128.36,128.38,74030.0,103.3919,103.4401,103.1348,103.1509,74030.0
2015-12-07 12:30:00,128.33,128.49,128.26,128.29,46457.0,103.1107,103.2392,103.0544,103.0785,46457.0
2015-12-07 13:00:00,128.31,128.51,128.28,128.41,48382.0,103.0946,103.2553,103.0705,103.175,48382.0
2015-12-07 13:30:00,128.4,128.42,128.18,128.31,47687.0,103.1669,103.183,102.9902,103.0946,47687.0
2015-12-07 14:00:00,128.31,128.41,128.21,128.28,48222.0,103.0946,103.175,103.0143,103.0705,48222.0
2015-12-07 14:30:00,128.31,128.39,128.25,128.29,38119.0,103.0946,103.1589,103.0464,103.0785,38119.0
2015-12-07 15:00:00,128.29,128.38,128.22,128.31,129032.0,103.0785,103.1509,103.0223,103.0946,129032.0
2015-12-07 15:30:00,128.36,128.9,128.33,128.9,116066.0,103.1348,103.5687,103.1107,103.5687,116066.0
2015-12-08 09:30:00,128.38,128.62,128.06,128.19,176158.0,103.1509,103.3437,102.8937,102.9982,176158.0
2015-12-08 10:00:00,128.14,128.35,127.91,127.99,128889.0,102.958,103.1268,102.7732,102.8375,128889.0
2015-12-08 10:30:00,128.01,128.7,127.87,128.45,149388.0,102.8536,103.408,102.7411,103.2071,149388.0
2015-12-08 11:00:00,128.47,128.56,127.91,127.97,113704.0,103.2232,103.2955,102.7732,102.8214,113704.0
2015-12-08 11:30:00,127.96,128.04,127.42,127.6,125183.0,102.8134,102.8777,102.3795,102.5241,125183.0
2015-12-08 12:00:00,127.6,127.72,127.38,127.69,69975.0,102.5241,102.6206,102.3474,102.5965,69975.0
2015-12-08 12:30:00,127.67,127.87,127.61,127.69,99205.0,102.5804,102.7411,102.5322,102.5965,99205.0
2015-12-08 13:00:00,127.69,127.93,127.69,127.86,63479.0,102.5965,102.7893,102.5965,102.733,63479.0
2015-12-08 13:30:00,127.89,128.28,127.88,128.28,65961.0,102.7572,103.0705,102.7491,103.0705,65961.0
2015-12-08 14:00:00,128.28,128.85,128.26,128.53,80584.0,103.0705,103.5285,103.0544,103.2714,80584.0
2015-12-08 14:30:00,128.54,128.74,128.48,128.5,64952.0,103.2794,103.4401,103.2312,103.2473,64952.0
2015-12-08 15:00:00,128.53,128.54,127.9,128.13,104976.0,103.2714,103.2794,102.7652,102.95,104976.0
2015-12-08 15:30:00,128.12,128.77,128.1,128.66,336502.0,102.942,103.4642,102.9259,103.3758,336502.0
2015-12-09 09:30:00,128.32,128.78,128.04,128.68,157858.0,103.1026,103.4722,102.8777,103.3919,157858.0
2015-12-09 10:00:00,128.63,129.0,128.48,128.61,37307.0,103.3517,103.649,103.2312,103.3357,37307.0
2015-12-09 10:30:00,128.62,129.07,128.39,128.63,69307.0,103.3437,103.7053,103.1589,103.3517,69307.0
2015-12-09 11:00:00,128.64,128.72,127.86,127.98,106585.0,103.3598,103.424,102.733,102.8295,106585.0
2015-12-09 11:30:00,127.91,127.92,127.03,127.03,54920.0,102.7732,102.7813,102.0662,102.0662,54920.0
2015-12-09 12:00:00,127.09,127.43,127.08,127.18,25943.0,102.1144,102.3876,102.1063,102.1867,25943.0
2015-12-09 12:30:00,127.07,127.13,126.55,126.7,39566.0,102.0983,102.1465,101.6805,101.801,39566.0
2015-12-09 13:00:00,126.69,126.95,126.6,126.78,35073.0,101.793,102.0019,101.7207,101.8653,35073.0
2015-12-09 13:30:00,126.76,126.83,126.51,126.76,40752.0,101.8492,101.9055,101.6483,101.8492,40752.0
2015-12-09 14:00:00,126.79,126.87,126.55,126.69,62142.0,101.8733,101.9376,101.6805,101.793,62142.0
2015-12-09 14:30:00,126.76,127.02,126.67,126.8,50733.0,101.8492,102.0581,101.7769,101.8814,50733.0
2015-12-09 15:00:00,126.79,127.12,126.7,127.07,75927.0,101.8733,102.1385,101.801,102.0983,75927.0
2015-12-09 15:30:00,127.12,127.19,126.51,126.81,154821.0,102.1385,102.1947,101.6483,101.8894,154821.0
2015-12-10 09:30:00,127.58,127.61,127.14,127.28,116545.0,102.5081,102.5322,102.1545,102.267,116545.0
2015-12-10 10:00:00,127.32,127.67,127.3,127.4,53420.0,102.2992,102.5804,102.2831,102.3634,53420.0
2015-12-10 10:30:00,127.37,127.53,127.24,127.28,113924.0,102.3393,102.4679,102.2349,102.267,113924.0
2015-12-10 11:00:00,127.32,127.62,127.13,127.32,71809.0,102.2992,102.5402,102.1465,102.2992,71809.0
2015-12-10 11:30:00,127.29,127.37,126.75,126.8,49065.0,102.2751,102.3393,101.8412,101.8814,49065.0
2015-12-10 12:00:00,126.8,126.87,126.32,126.58,34120.0,101.8814,101.9376,101.4957,101.7046,34120.0
2015-12-10 12:30:00,126.63,127.18,126.56,127.11,28750.0,101.7448,102.1867,101.6885,102.1304,28750.0
2015-12-10 13:00:00,127.15,127.16,126.72,126.84,23500.0,102.1626,102.1706,101.8171,101.9135,23500.0
2015-12-10 13:30:00,126.81,127.16,126.78,127.05,41721.0,101.8894,102.1706,101.8653,102.0822,41721.0
2015-12-10 14:00:00,127.06,127.35,126.77,127.35,55949.0,102.0903,102.3233,101.8573,102.3233,55949.0
2015-12-10 14:30:00,127.34,127.43,126.97,127.02,62524.0,102.3152,102.3876,102.0179,102.0581,62524.0
2015-12-10 15:00:00,127.02,127.02,126.19,126.51,81218.0,102.0581,102.0581,101.3912,101.6483,81218.0
2015-12-10 15:30:00,126.53,126.63,126.27,126.37,154029.0,101.6644,101.7448,101.4555,101.5359,154029.0
2015-12-11 09:30:00,124.1,124.47,123.15,123.66,886951.0,99.712,100.0092,98.9487,99.3584,886951.0
2015-12-11 10:00:00,123.67,124.21,123.04,123.94,333405.0,99.3665,99.8003,98.8603,99.5834,333405.0
2015-12-11 10:30:00,123.97,124.19,123.46,123.7,259373.0,99.6075,99.7843,99.1977,99.3906,259373.0
2015-12-11 11:00:00,123.68,124.16,123.59,123.86,245553.0,99.3745,99.7602,99.3022,99.5191,245553.0
2015-12-11 11:30:00,123.84,123.84,122.62,122.85,285131.0,99.5031,99.5031,98.5228,98.7076,285131.0
2015-12-11 12:00:00,122.85,122.92,121.91,122.2,254332.0,98.7076,98.7639,97.9523,98.1853,254332.0
2015-12-11 12:30:00,122.23,122.54,122.16,122.54,169623.0,98.2095,98.4585,98.1532,98.4585,169623.0
2015-12-11 13:00:00,122.55,123.13,122.42,122.58,164505.0,98.4666,98.9326,98.3621,98.4907,164505.0
2015-12-11 13:30:00,122.62,122.95,122.35,122.83,144018.0,98.5228,98.788,98.3059,98.6915,144018.0
2015-12-11 14:00:00,122.84,123.2,122.5,122.73,157774.0,98.6996,98.9888,98.4264,98.6112,157774.0
2015-12-11 14:30:00,122.73,122.92,122.43,122.67,190933.0,98.6112,98.7639,98.3701,98.563,190933.0
2015-12-11 15:00:00,122.65,122.83,121.86,122.37,249147.0,98.5469,98.6915,97.9122,98.3219,249147.0
2015-12-11 15:30:00,122.38,122.74,122.13,122.61,304635.0,98.33,98.6192,98.1291,98.5148,304635.0
2015-12-14 09:30:00,123.47,123.5,123.0,123.28,147108.0,99.2058,99.2299,98.8281,99.0531,147108.0
2015-12-14 10:00:00,123.24,123.39,122.54,122.65,116383.0,99.021,99.1415,98.4585,98.5469,116383.0
2015-12-14 10:30:00,122.65,123.45,122.61,122.75,61664.0,98.5469,99.1897,98.5148,98.6273,61664.0
2015-12-14 11:00:00,122.73,122.75,121.65,121.88,121163.0,98.6112,98.6273,97.7434,97.9282,121163.0
2015-12-14 11:30:00,121.91,122.23,121.75,122.18,99073.0,97.9523,98.2095,97.8238,98.1693,99073.0
2015-12-14 12:00:00,122.14,123.13,122.1,122.95,513162.0,98.1371,98.9326,98.105,98.788,513162.0
2015-12-14 12:30:00,123.01,123.04,122.56,123.0,119337.0,98.8362,98.8603,98.4746,98.8281,119337.0
2015-12-14 13:00:00,122.98,123.03,122.36,122.49,71572.0,98.8121,98.8522,98.3139,98.4184,71572.0
2015-12-14 13:30:00,122.49,122.53,122.26,122.48,75686.0,98.4184,98.4505,98.2336,98.4103,75686.0
2015-12-14 14:00:00,122.5,122.94,122.34,122.53,102703.0,98.4264,98.7799,98.2978,98.4505,102703.0
2015-12-14 14:30:00,122.5,122.79,122.33,122.66,130687.0,98.4264,98.6594,98.2898,98.5549,130687.0
2015-12-14 15:00:00,122.66,122.71,122.38,122.67,92009.0,98.5549,98.5951,98.33,98.563,92009.0
2015-12-14 15:30:00,122.69,122.96,122.6,122.79,558635.0,98.5791,98.796,98.5067,98.6594,558635.0
2015-12-15 09:30:00,122.69,123.78,122.61,123.62,184141.0,98.5791,99.4548,98.5148,99.3263,184141.0
2015-12-15 10:00:00,123.62,123.69,122.87,122.88,82709.0,99.3263,99.3825,98.7237,98.7317,82709.0
2015-12-15 10:30:00,122.88,123.12,122.61,123.06,92044.0,98.7317,98.9245,98.5148,98.8763,92044.0
2015-12-15 11:00:00,123.06,123.38,122.84,123.08,64296.0,98.8763,99.1335,98.6996,98.8924,64296.0
2015-12-15 11:30:00,123.1,123.17,122.7,122.96,84328.0,98.9085,98.9647,98.5871,98.796,84328.0
2015-12-15 12:00:00,122.89,123.23,122.37,123.2,668903.0,98.7397,99.0129,98.3219,98.9888,668903.0
2015-12-15 12:30:00,123.21,123.61,123.18,123.42,57585.0,98.9969,99.3183,98.9728,99.1656,57585.0
2015-12-15 13:00:00,123.39,123.44,122.81,122.92,85200.0,99.1415,99.1817,98.6755,98.7639,85200.0
2015-12-15 13:30:00,122.92,123.02,122.78,122.92,65781.0,98.7639,98.8442,98.6514,98.7639,65781.0
2015-12-15 14:00:00,122.93,123.02,122.82,122.95,41081.0,98.7719,98.8442,98.6835,98.788,41081.0
2015-12-15 14:30:00,122.97,123.01,122.66,122.71,58973.0,98.804,98.8362,98.5549,98.5951,58973.0
2015-12-15 15:00:00,122.73,122.76,122.29,122.55,112660.0,98.6112,98.6353,98.2577,98.4666,112660.0
2015-12-15 15:30:00,122.54,122.78,122.33,122.51,187454.0,98.4585,98.6514,98.2898,98.4344,187454.0
2015-12-16 09:30:00,124.63,124.78,124.26,124.52,154384.0,100.1378,100.2583,99.8405,100.0494,154384.0
2015-12-16 10:00:00,124.46,124.7,123.98,124.08,111443.0,100.0012,100.194,99.6155,99.6959,111443.0
2015-12-16 10:30:00,124.01,124.05,123.3,123.89,98981.0,99.6396,99.6718,99.0692,99.5432,98981.0
2015-12-16 11:00:00,123.89,123.89,123.44,123.57,105865.0,99.5432,99.5432,99.1817,99.2861,105865.0
2015-12-16 11:30:00,123.54,124.21,123.43,124.14,81132.0,99.262,99.8003,99.1736,99.7441,81132.0
2015-12-16 12:00:00,124.13,124.32,123.55,124.28,429218.0,99.7361,99.8887,99.27,99.8566,429218.0
2015-12-16 12:30:00,124.27,124.31,123.91,123.92,61645.0,99.8486,99.8807,99.5593,99.5673,61645.0
2015-12-16 13:00:00,123.9,124.02,123.88,124.0,60237.0,99.5513,99.6477,99.5352,99.6316,60237.0
2015-12-16 13:30:00,123.99,124.12,123.69,124.06,142964.0,99.6236,99.728,99.3825,99.6798,142964.0
2015-12-16 14:00:00,124.01,124.65,123.51,124.51,167840.0,99.6396,100.1539,99.2379,100.0414,167840.0
2015-12-16 14:30:00,124.47,125.19,124.22,125.14,106560.0,100.0092,100.5878,99.8084,100.5476,106560.0
2015-12-16 15:00:00,125.14,125.23,124.75,124.87,149386.0,100.5476,100.6199,100.2342,100.3306,149386.0
2015-12-16 15:30:00,124.87,125.35,124.8,125.06,197128.0,100.3306,100.7163,100.2744,100.4833,197128.0
2015-12-17 09:30:00,126.79,126.87,125.5,126.33,247908.0,101.8733,101.9376,100.8368,101.5037,247908.0
2015-12-17 10:00:00,126.3,126.37,125.96,126.28,134420.0,101.4796,101.5359,101.2064,101.4635,134420.0
2015-12-17 10:30:00,126.28,126.34,125.72,125.99,106095.0,101.4635,101.5118,101.0136,101.2305,106095.0
2015-12-17 11:00:00,125.98,126.2,125.5,125.82,65042.0,101.2225,101.3993,100.8368,101.0939,65042.0
2015-12-17 11:30:00,125.7,125.81,125.36,125.4,52906.0,100.9975,101.0859,100.7243,100.7565,52906.0
2015-12-17 12:00:00,125.42,125.58,125.28,125.39,29636.0,100.7726,100.9011,100.6601,100.7484,29636.0
2015-12-17 12:30:00,125.4,125.43,125.1,125.25,50169.0,100.7565,100.7806,100.5154,100.636,50169.0
2015-12-17 13:00:00,125.28,125.62,125.28,125.45,36120.0,100.6601,100.9332,100.6601,100.7967,36120.0
2015-12-17 13:30:00,125.44,125.6,125.19,125.55,34199.0,100.7886,100.9172,100.5878,100.877,34199.0
2015-12-17 14:00:00,125.6,125.77,125.43,125.7,60253.0,100.9172,101.0538,100.7806,100.9975,60253.0
2015-12-17 14:30:00,125.73,125.92,125.45,125.47,71358.0,101.0216,101.1743,100.7967,100.8127,71358.0
2015-12-17 15:00:00,125.44,125.68,125.25,125.39,84239.0,100.7886,100.9815,100.636,100.7484,84239.0
2015-12-17 15:30:00,125.38,125.64,124.7,124.76,564478.0,100.7404,100.9493,100.194,100.2423,564478.0
2015-12-18 09:30:00,124.75,124.83,124.23,124.41,167311.0,100.2342,100.2985,99.8164,99.961,167311.0
2015-12-18 10:00:00,124.41,124.49,124.18,124.31,86968.0,99.961,100.0253,99.7762,99.8807,86968.0
2015-12-18 10:30:00,124.29,124.39,123.95,124.39,103012.0,99.8646,99.945,99.5914,99.945,103012.0
2015-12-18 11:00:00,124.37,124.75,124.23,124.35,57830.0,99.9289,100.2342,99.8164,99.9128,57830.0
2015-12-18 11:30:00,124.35,124.49,123.94,123.99,61001.0,99.9128,100.0253,99.5834,99.6236,61001.0
2015-12-18 12:00:00,123.94,124.06,123.75,123.83,38775.0,99.5834,99.6798,99.4307,99.495,38775.0
2015-12-18 12:30:00,123.84,123.88,123.64,123.64,55280.0,99.5031,99.5352,99.3424,99.3424,55280.0
2015-12-18 13:00:00,123.69,123.99,123.5,123.59,42717.0,99.3825,99.6236,99.2299,99.3022,42717.0
2015-12-18 13:30:00,123.57,123.83,123.46,123.72,58593.0,99.2861,99.495,99.1977,99.4066,58593.0
2015-12-18 14:00:00,123.71,124.01,123.57,123.95,40902.0,99.3986,99.6396,99.2861,99.5914,40902.0
2015-12-18 14:30:00,123.92,124.05,123.6,123.62,77349.0,99.5673,99.6718,99.3102,99.3263,77349.0
2015-12-18 15:00:00,123.62,123.67,122.96,123.14,200002.0,99.3263,99.3665,98.796,98.9406,200002.0
2015-12-18 15:30:00,123.16,124.0,123.16,123.88,483594.0,98.9567,99.6316,98.9567,99.5352,483594.0
2015-12-21 09:30:00,125.79,126.05,125.61,125.63,126127.0,101.0698,101.2787,100.9252,100.9413,126127.0
2015-12-21 10:00:00,125.59,125.68,125.08,125.08,38040.0,100.9091,100.9815,100.4994,100.4994,38040.0
2015-12-21 10:30:00,125.09,125.42,124.64,124.65,32905.0,100.5074,100.7726,100.1458,100.1539,32905.0
2015-12-21 11:00:00,124.62,124.74,124.15,124.3,50861.0,100.1298,100.2262,99.7521,99.8727,50861.0
2015-12-21 11:30:00,124.26,124.26,123.44,123.66,119852.0,99.8405,99.8405,99.1817,99.3584,119852.0
2015-12-21 12:00:00,123.63,123.72,123.46,123.69,41715.0,99.3343,99.4066,99.1977,99.3825,41715.0
2015-12-21 12:30:00,123.58,123.68,123.43,123.63,37614.0,99.2941,99.3745,99.1736,99.3343,37614.0
2015-12-21 13:00:00,123.66,123.81,123.53,123.69,39661.0,99.3584,99.4789,99.254,99.3825,39661.0
2015-12-21 13:30:00,123.71,123.83,123.56,123.57,43019.0,99.3986,99.495,99.2781,99.2861,43019.0
2015-12-21 14:00:00,123.58,123.67,123.33,123.41,42914.0,99.2941,99.3665,99.0933,99.1576,42914.0
2015-12-21 14:30:00,123.4,123.46,123.21,123.33,66207.0,99.1495,99.1977,98.9969,99.0933,66207.0
2015-12-21 15:00:00,123.3,123.36,123.05,123.29,60920.0,99.0692,99.1174,98.8683,99.0611,60920.0
2015-12-21 15:30:00,123.28,123.85,123.18,123.8,242150.0,99.0531,99.5111,98.9728,99.4709,242150.0
2015-12-22 09:30:00,124.51,124.69,123.5,123.54,73088.0,100.0414,100.186,99.2299,99.262,73088.0
2015-12-22 10:00:00,123.57,124.03,123.5,123.89,24833.0,99.2861,99.6557,99.2299,99.5432,24833.0
2015-12-22 10:30:00,123.93,124.08,123.43,123.43,24047.0,99.5754,99.6959,99.1736,99.1736,24047.0
2015-12-22 11:00:00,123.48,123.83,123.33,123.42,47926.0,99.2138,99.495,99.0933,99.1656,47926.0
2015-12-22 11:30:00,123.45,123.75,123.36,123.63,59329.0,99.1897,99.4307,99.1174,99.3343,59329.0
2015-12-22 12:00:00,123.63,123.88,123.51,123.88,65271.0,99.3343,99.5352,99.2379,99.5352,65271.0
2015-12-22 12:30:00,123.86,124.15,123.86,124.09,19118.0,99.5191,99.7521,99.5191,99.7039,19118.0
2015-12-22 13:00:00,124.1,124.17,123.86,123.92,32668.0,99.712,99.7682,99.5191,99.5673,32668.0
2015-12-22 13:30:00,123.88,124.2,123.81,124.2,19271.0,99.5352,99.7923,99.4789,99.7923,19271.0
2015-12-22 14:00:00,124.21,124.54,124.17,124.37,24393.0,99.8003,100.0655,99.7682,99.9289,24393.0
2015-12-22 14:30:00,124.42,124.46,124.19,124.38,27189.0,99.9691,100.0012,99.7843,99.9369,27189.0
2015-12-22 15:00:00,124.4,124.75,124.29,124.68,54544.0,99.953,100.2342,99.8646,100.178,54544.0
2015-12-22 15:30:00,124.66,124.69,124.13,124.42,130412.0,100.1619,100.186,99.7361,99.9691,130412.0
2015-12-23 09:30:00,124.2,125.24,124.13,125.07,85263.0,99.7923,100.6279,99.7361,100.4913,85263.0
2015-12-23 10:00:00,125.01,125.19,124.93,124.97,28661.0,100.4431,100.5878,100.3788,100.411,28661.0
2015-12-23 10:30:00,125.03,125.21,124.89,124.94,58560.0,100.4592,100.6038,100.3467,100.3869,58560.0
2015-12-23 11:00:00,125.04,125.13,124.81,124.86,42380.0,100.4672,100.5395,100.2824,100.3226,42380.0
2015-12-23 11:30:00,124.91,125.05,124.72,124.78,49123.0,100.3628,100.4753,100.2101,100.2583,49123.0
2015-12-23 12:00:00,124.8,125.08,124.75,124.86,37716.0,100.2744,100.4994,100.2342,100.3226,37716.0
2015-12-23 12:30:00,124.86,125.02,124.77,124.98,32847.0,100.3226,100.4512,100.2503,100.419,32847.0
2015-12-23 13:00:00,124.98,125.01,124.64,124.82,43142.0,100.419,100.4431,100.1458,100.2905,43142.0
2015-12-23 13:30:00,124.87,125.4,124.87,125.28,23613.0,100.3306,100.7565,100.3306,100.6601,23613.0
2015-12-23 14:00:00,125.25,125.54,125.23,125.49,21797.0,100.636,100.869,100.6199,100.8288,21797.0
2015-12-23 14:30:00,125.49,125.82,125.49,125.81,50177.0,100.8288,101.0939,100.8288,101.0859,50177.0
2015-12-23 15:00:00,125.81,125.87,125.59,125.7,68106.0,101.0859,101.1341,100.9091,100.9975,68106.0
2015-12-23 15:30:00,125.69,125.88,125.63,125.81,104399.0,100.9895,101.1422,100.9413,101.0859,104399.0
2015-12-24 09:30:00,125.6,125.96,125.39,125.8,24909.0,100.9172,101.2064,100.7484,101.0779,24909.0
2015-12-24 10:00:00,125.85,125.85,125.56,125.78,30027.0,101.1181,101.1181,100.885,101.0618,30027.0
2015-12-24 10:30:00,125.75,125.92,125.63,125.76,29482.0,101.0377,101.1743,100.9413,101.0457,29482.0
2015-12-24 11:00:00,125.75,125.76,125.5,125.59,31948.0,101.0377,101.0457,100.8368,100.9091,31948.0
2015-12-24 11:30:00,125.61,126.04,125.61,126.02,23702.0,100.9252,101.2707,100.9252,101.2546,23702.0
2015-12-24 12:00:00,126.0,126.03,125.6,126.03,32752.0,101.2386,101.2627,100.9172,101.2627,32752.0
2015-12-24 12:30:00,126.05,126.06,125.55,125.66,37217.0,101.2787,101.2868,100.877,100.9654,37217.0
2015-12-28 09:30:00,125.91,125.94,125.28,125.53,58278.0,101.1663,101.1904,100.6601,100.8609,58278.0
2015-12-28 10:00:00,125.48,125.93,125.39,125.75,54928.0,100.8208,101.1823,100.7484,101.0377,54928.0
2015-12-28 10:30:00,125.73,125.93,125.49,125.6,70456.0,101.0216,101.1823,100.8288,100.9172,70456.0
2015-12-28 11:00:00,125.58,126.06,125.57,125.83,52753.0,100.9011,101.2868,100.8931,101.102,52753.0
2015-12-28 11:30:00,125.85,125.97,125.78,125.84,37660.0,101.1181,101.2145,101.0618,101.11,37660.0
2015-12-28 12:00:00,125.87,125.99,125.8,125.96,30895.0,101.1341,101.2305,101.0779,101.2064,30895.0
2015-12-28 12:30:00,125.99,125.99,125.78,125.83,51948.0,101.2305,101.2305,101.0618,101.102,51948.0
2015-12-28 13:00:00,125.8,126.02,125.78,125.83,21495.0,101.0779,101.2546,101.0618,101.102,21495.0
2015-12-28 13:30:00,125.83,126.03,125.83,125.97,15965.0,101.102,101.2627,101.102,101.2145,15965.0
2015-12-28 14:00:00,125.96,126.06,125.9,125.99,25030.0,101.2064,101.2868,101.1582,101.2305,25030.0
2015-12-28 14:30:00,125.99,126.04,125.92,126.02,22718.0,101.2305,101.2707,101.1743,101.2546,22718.0
2015-12-28 15:00:00,126.03,126.04,125.87,125.89,52563.0,101.2627,101.2707,101.1341,101.1502,52563.0
2015-12-28 15:30:00,125.9,126.2,125.74,125.85,196550.0,101.1582,101.3993,101.0297,101.1181,196550.0
2015-12-29 09:30:00,126.44,126.75,126.39,126.69,53386.0,101.5921,101.8412,101.5519,101.793,53386.0
2015-12-29 10:00:00,126.75,126.84,126.55,126.61,31140.0,101.8412,101.9135,101.6805,101.7287,31140.0
2015-12-29 10:30:00,126.6,126.88,126.58,126.85,43660.0,101.7207,101.9456,101.7046,101.9215,43660.0
2015-12-29 11:00:00,126.84,127.25,126.78,127.03,51018.0,101.9135,102.2429,101.8653,102.0662,51018.0
2015-12-29 11:30:00,127.02,127.36,127.0,127.25,55251.0,102.0581,102.3313,102.0421,102.2429,55251.0
2015-12-29 12:00:00,127.25,127.3,127.14,127.27,14155.0,102.2429,102.2831,102.1545,102.259,14155.0
2015-12-29 12:30:00,127.27,127.38,127.11,127.37,47794.0,102.259,102.3474,102.1304,102.3393,47794.0
2015-12-29 13:00:00,127.39,127.39,127.22,127.36,16968.0,102.3554,102.3554,102.2188,102.3313,16968.0
2015-12-29 13:30:00,127.36,127.58,127.27,127.55,45411.0,102.3313,102.5081,102.259,102.484,45411.0
2015-12-29 14:00:00,127.53,127.64,127.47,127.55,25229.0,102.4679,102.5563,102.4197,102.484,25229.0
2015-12-29 14:30:00,127.52,127.69,127.48,127.66,48424.0,102.4599,102.5965,102.4277,102.5724,48424.0
2015-12-29 15:00:00,127.67,127.79,127.55,127.65,39337.0,102.5804,102.6768,102.484,102.5643,39337.0
2015-12-29 15:30:00,127.66,127.68,127.33,127.37,46205.0,102.5724,102.5884,102.3072,102.3393,46205.0
2015-12-30 09:30:00,126.66,126.88,126.37,126.44,61572.0,101.7689,101.9456,101.5359,101.5921,61572.0
2015-12-30 10:00:00,126.46,126.82,126.32,126.4,43294.0,101.6082,101.8974,101.4957,101.56,43294.0
2015-12-30 10:30:00,126.38,126.7,126.29,126.29,37275.0,101.5439,101.801,101.4716,101.4716,37275.0
2015-12-30 11:00:00,126.29,126.89,126.29,126.55,27372.0,101.4716,101.9537,101.4716,101.6805,27372.0
2015-12-30 11:30:00,126.56,126.56,126.15,126.26,47609.0,101.6885,101.6885,101.3591,101.4475,47609.0
2015-12-30 12:00:00,126.26,126.48,126.26,126.46,26901.0,101.4475,101.6242,101.4475,101.6082,26901.0
2015-12-30 12:30:00,126.47,126.57,126.4,126.51,23499.0,101.6162,101.6966,101.56,101.6483,23499.0
2015-12-30 13:00:00,126.54,126.59,126.43,126.45,9898.0,101.6725,101.7126,101.5841,101.6001,9898.0
2015-12-30 13:30:00,126.46,126.72,126.45,126.63,23539.0,101.6082,101.8171,101.6001,101.7448,23539.0
2015-12-30 14:00:00,126.64,126.7,126.51,126.63,34111.0,101.7528,101.801,101.6483,101.7448,34111.0
2015-12-30 14:30:00,126.67,126.68,126.53,126.58,18283.0,101.7769,101.7849,101.6644,101.7046,18283.0
2015-12-30 15:00:00,126.58,126.6,126.46,126.53,27642.0,101.7046,101.7207,101.6082,101.6644,27642.0
2015-12-30 15:30:00,126.51,126.51,126.14,126.14,114306.0,101.6483,101.6483,101.3511,101.3511,114306.0
2015-12-31 09:30:00,124.79,124.97,124.48,124.75,64526.0,100.2664,100.411,100.0173,100.2342,64526.0
2015-12-31 10:00:00,124.77,124.86,124.55,124.58,34422.0,100.2503,100.3226,100.0735,100.0976,34422.0
2015-12-31 10:30:00,124.62,124.8,124.43,124.62,33799.0,100.1298,100.2744,99.9771,100.1298,33799.0
2015-12-31 11:00:00,124.64,124.99,124.63,124.96,43420.0,100.1458,100.4271,100.1378,100.403,43420.0
2015-12-31 11:30:00,124.94,125.38,124.89,125.36,45025.0,100.3869,100.7404,100.3467,100.7243,45025.0
2015-12-31 12:00:00,125.37,125.7,125.26,125.67,42548.0,100.7324,100.9975,100.644,100.9734,42548.0
2015-12-31 12:30:00,125.64,125.85,125.56,125.72,29231.0,100.9493,101.1181,100.885,101.0136,29231.0
2015-12-31 13:00:00,125.69,125.69,125.43,125.56,26068.0,100.9895,100.9895,100.7806,100.885,26068.0
2015-12-31 13:30:00,125.57,125.66,125.51,125.6,29000.0,100.8931,100.9654,100.8449,100.9172,29000.0
2015-12-31 14:00:00,125.63,125.66,125.21,125.31,32062.0,100.9413,100.9654,100.6038,100.6842,32062.0
2015-12-31 14:30:00,125.33,125.33,125.06,125.16,44335.0,100.7002,100.7002,100.4833,100.5636,44335.0
2015-12-31 15:00:00,125.17,125.29,124.85,125.2,125557.0,100.5717,100.6681,100.3146,100.5958,125557.0
2015-12-31 15:30:00,125.26,125.39,124.96,124.97,114689.0,100.644,100.7484,100.403,100.411,114689.0
2016-01-04 09:30:00,122.58,122.69,121.94,122.42,108597.0,98.4907,98.5791,97.9764,98.3621,108597.0
2016-01-04 10:00:00,122.41,122.42,122.02,122.07,95759.0,98.3541,98.3621,98.0407,98.0809,95759.0
2016-01-04 10:30:00,122.04,122.06,121.22,121.22,94001.0,98.0568,98.0729,97.3979,97.3979,94001.0
2016-01-04 11:00:00,121.26,121.3,120.85,121.24,71677.0,97.4301,97.4622,97.1006,97.414,71677.0
2016-01-04 11:30:00,121.24,121.88,121.16,121.79,58228.0,97.414,97.9282,97.3497,97.8559,58228.0
2016-01-04 12:00:00,121.83,121.98,121.8,121.93,44274.0,97.8881,98.0086,97.864,97.9684,44274.0
2016-01-04 12:30:00,121.9,122.09,121.82,122.01,38034.0,97.9443,98.097,97.88,98.0327,38034.0
2016-01-04 13:00:00,122.01,122.11,121.83,122.06,44937.0,98.0327,98.113,97.8881,98.0729,44937.0
2016-01-04 13:30:00,122.05,122.11,121.87,121.93,58362.0,98.0648,98.113,97.9202,97.9684,58362.0
2016-01-04 14:00:00,121.91,122.02,121.81,121.9,39319.0,97.9523,98.0407,97.872,97.9443,39319.0
2016-01-04 14:30:00,121.92,122.01,121.7,121.79,89605.0,97.9604,98.0327,97.7836,97.8559,89605.0
2016-01-04 15:00:00,121.78,121.85,121.53,121.68,64882.0,97.8479,97.9041,97.647,97.7675,64882.0
2016-01-04 15:30:00,121.69,122.72,121.68,122.51,179307.0,97.7756,98.6032,97.7675,98.4344,179307.0
2016-01-05 09:30:00,122.59,122.81,122.15,122.24,68444.0,98.4987,98.6755,98.1452,98.2175,68444.0
2016-01-05 10:00:00,122.24,122.37,121.97,122.11,39917.0,98.2175,98.3219,98.0005,98.113,39917.0
2016-01-05 10:30:00,122.11,122.76,121.99,122.67,29724.0,98.113,98.6353,98.0166,98.563,29724.0
2016-01-05 11:00:00,122.66,122.66,121.8,121.84,37813.0,98.5549,98.5549,97.864,97.8961,37813.0
2016-01-05 11:30:00,121.86,122.39,121.85,122.33,28797.0,97.9122,98.338,97.9041,98.2898,28797.0
2016-01-05 12:00:00,122.32,122.35,121.87,122.01,36031.0,98.2818,98.3059,97.9202,98.0327,36031.0
2016-01-05 12:30:00,122.02,122.02,121.8,121.99,21771.0,98.0407,98.0407,97.864,98.0166,21771.0
2016-01-05 13:00:00,121.99,122.21,121.98,122.16,32203.0,98.0166,98.1934,98.0086,98.1532,32203.0
2016-01-05 13:30:00,122.17,122.44,122.06,122.23,49448.0,98.1612,98.3782,98.0729,98.2095,49448.0
2016-01-05 14:00:00,122.23,122.4,122.04,122.31,59517.0,98.2095,98.346,98.0568,98.2737,59517.0
2016-01-05 14:30:00,122.33,122.41,122.03,122.29,78446.0,98.2898,98.3541,98.0488,98.2577,78446.0
2016-01-05 15:00:00,122.26,122.28,121.91,122.2,68990.0,98.2336,98.2496,97.9523,98.1853,68990.0
2016-01-05 15:30:00,122.19,122.59,122.08,122.56,186294.0,98.1773,98.4987,98.0889,98.4746,186294.0
2016-01-06 09:30:00,120.31,120.93,120.24,120.92,184077.0,96.6668,97.1649,96.6105,97.1569,184077.0
2016-01-06 10:00:00,120.88,120.91,120.43,120.57,152252.0,97.1248,97.1489,96.7632,96.8757,152252.0
2016-01-06 10:30:00,120.52,120.63,120.31,120.48,90423.0,96.8355,96.9239,96.6668,96.8034,90423.0
2016-01-06 11:00:00,120.5,120.98,120.4,120.95,117280.0,96.8194,97.2051,96.7391,97.181,117280.0
2016-01-06 11:30:00,120.93,121.24,120.83,121.12,34742.0,97.1649,97.414,97.0846,97.3176,34742.0
2016-01-06 12:00:00,121.14,121.14,120.88,121.0,29796.0,97.3337,97.3337,97.1248,97.2212,29796.0
2016-01-06 12:30:00,120.98,121.09,120.83,120.83,39908.0,97.2051,97.2935,97.0846,97.0846,39908.0
2016-01-06 13:00:00,120.8,120.85,120.6,120.66,36556.0,97.0605,97.1006,96.8998,96.948,36556.0
2016-01-06 13:30:00,120.63,120.73,120.51,120.55,44403.0,96.9239,97.0042,96.8275,96.8596,44403.0
2016-01-06 14:00:00,120.52,120.83,120.5,120.57,80389.0,96.8355,97.0846,96.8194,96.8757,80389.0
2016-01-06 14:30:00,120.58,120.64,120.04,120.04,76549.0,96.8837,96.9319,96.4498,96.4498,76549.0
2016-01-06 15:00:00,120.04,120.22,119.84,120.16,153876.0,96.4498,96.5945,96.2891,96.5462,153876.0
2016-01-06 15:30:00,120.15,120.41,119.96,120.27,360763.0,96.5382,96.7471,96.3855,96.6346,360763.0
2016-01-07 09:30:00,120.01,120.7,119.7,120.35,216892.0,96.4257,96.9801,96.1766,96.6989,216892.0
2016-01-07 10:00:00,120.33,120.91,120.29,120.66,102107.0,96.6828,97.1489,96.6507,96.948,102107.0
2016-01-07 10:30:00,120.71,121.08,120.61,120.64,115301.0,96.9882,97.2854,96.9078,96.9319,115301.0
2016-01-07 11:00:00,120.58,120.77,119.97,120.24,73378.0,96.8837,97.0364,96.3936,96.6105,73378.0
2016-01-07 11:30:00,120.23,120.33,119.64,119.7,89661.0,96.6025,96.6828,96.1284,96.1766,89661.0
2016-01-07 12:00:00,119.71,119.78,119.42,119.42,62882.0,96.1847,96.2409,95.9517,95.9517,62882.0
2016-01-07 12:30:00,119.45,119.56,119.23,119.42,58203.0,95.9758,96.0642,95.799,95.9517,58203.0
2016-01-07 13:00:00,119.41,119.43,118.78,118.96,90922.0,95.9436,95.9597,95.4374,95.5821,90922.0
2016-01-07 13:30:00,118.97,118.97,118.45,118.78,109357.0,95.5901,95.5901,95.1723,95.4374,109357.0
2016-01-07 14:00:00,118.8,118.9,118.66,118.71,143139.0,95.4535,95.5339,95.341,95.3812,143139.0
2016-01-07 14:30:00,118.74,119.19,118.51,119.01,82762.0,95.4053,95.7669,95.2205,95.6222,82762.0
2016-01-07 15:00:00,119.0,119.3,118.94,119.01,185010.0,95.6142,95.8553,95.566,95.6222,185010.0
2016-01-07 15:30:00,119.01,119.75,118.96,119.47,339988.0,95.6222,96.2168,95.5821,95.9918,339988.0
2016-01-08 09:30:00,119.76,119.77,119.11,119.54,101371.0,96.2249,96.2329,95.7026,96.0481,101371.0
2016-01-08 10:00:00,119.53,119.56,118.43,118.97,94869.0,96.0401,96.0642,95.1562,95.5901,94869.0
2016-01-08 10:30:00,118.89,119.04,118.14,118.29,63549.0,95.5258,95.6463,94.9232,95.0437,63549.0
2016-01-08 11:00:00,118.25,118.47,117.53,117.66,48770.0,95.0116,95.1884,94.4331,94.5375,48770.0
2016-01-08 11:30:00,117.71,117.71,117.11,117.5,97574.0,94.5777,94.5777,94.0956,94.409,97574.0
2016-01-08 12:00:00,117.49,118.05,117.48,117.95,68120.0,94.401,94.8509,94.3929,94.7706,68120.0
2016-01-08 12:30:00,117.98,118.4,117.85,118.3,89097.0,94.7947,95.1321,94.6902,95.0518,89097.0
2016-01-08 13:00:00,118.28,118.35,117.79,118.06,49269.0,95.0357,95.0919,94.642,94.8589,49269.0
2016-01-08 13:30:00,118.0,118.41,118.0,118.18,52814.0,94.8107,95.1402,94.8107,94.9554,52814.0
2016-01-08 14:00:00,118.15,118.25,117.62,117.73,86385.0,94.9312,95.0116,94.5054,94.5938,86385.0
2016-01-08 14:30:00,117.69,117.9,117.57,117.66,56637.0,94.5616,94.7304,94.4652,94.5375,56637.0
2016-01-08 15:00:00,117.61,117.8,117.51,117.55,75244.0,94.4974,94.65,94.417,94.4492,75244.0
2016-01-08 15:30:00,117.54,117.56,116.94,117.11,156598.0,94.4411,94.4572,93.959,94.0956,156598.0
2016-01-11 09:30:00,119.91,120.09,119.59,119.93,142793.0,96.3454,96.49,96.0883,96.3614,142793.0
2016-01-11 10:00:00,119.94,120.05,119.46,119.65,68915.0,96.3695,96.4579,95.9838,96.1365,68915.0
2016-01-11 10:30:00,119.7,119.91,119.26,119.27,61332.0,96.1766,96.3454,95.8231,95.8311,61332.0
2016-01-11 11:00:00,119.25,119.99,118.94,119.97,106476.0,95.8151,96.4097,95.566,96.3936,106476.0
2016-01-11 11:30:00,119.92,120.19,119.46,119.7,103818.0,96.3534,96.5703,95.9838,96.1766,103818.0
2016-01-11 12:00:00,119.71,119.85,119.4,119.51,40097.0,96.1847,96.2972,95.9356,96.024,40097.0
2016-01-11 12:30:00,119.57,119.68,119.38,119.66,45695.0,96.0722,96.1606,95.9195,96.1445,45695.0
2016-01-11 13:00:00,119.71,119.76,119.15,119.2,199087.0,96.1847,96.2249,95.7347,95.7749,199087.0
2016-01-11 13:30:00,119.2,119.43,118.96,119.15,46036.0,95.7749,95.9597,95.5821,95.7347,46036.0
2016-01-11 14:00:00,119.16,119.3,118.93,119.24,102198.0,95.7428,95.8553,95.558,95.807,102198.0
2016-01-11 14:30:00,119.27,119.27,118.88,118.96,60083.0,95.8311,95.8311,95.5178,95.5821,60083.0
2016-01-11 15:00:00,119.0,119.14,118.47,119.05,132740.0,95.6142,95.7267,95.1884,95.6544,132740.0
2016-01-11 15:30:00,119.05,119.55,118.98,119.23,303912.0,95.6544,96.0561,95.5981,95.799,303912.0
2016-01-12 09:30:00,119.19,119.33,118.67,118.73,143444.0,95.7669,95.8794,95.3491,95.3973,143444.0
2016-01-12 10:00:00,118.76,118.98,118.57,118.8,55397.0,95.4214,95.5981,95.2687,95.4535,55397.0
2016-01-12 10:30:00,118.8,118.95,118.42,118.5,48890.0,95.4535,95.574,95.1482,95.2125,48890.0
2016-01-12 11:00:00,118.46,118.67,118.33,118.41,41081.0,95.1803,95.3491,95.0759,95.1402,41081.0
2016-01-12 11:30:00,118.38,118.38,117.82,118.16,62509.0,95.116,95.116,94.6661,94.9393,62509.0
2016-01-12 12:00:00,118.17,118.37,117.94,118.06,29032.0,94.9473,95.108,94.7625,94.8589,29032.0
2016-01-12 12:30:00,118.04,118.21,117.9,117.96,35260.0,94.8429,94.9795,94.7304,94.7786,35260.0
2016-01-12 13:00:00,118.0,118.26,117.92,117.99,38613.0,94.8107,95.0196,94.7464,94.8027,38613.0
2016-01-12 13:30:00,117.98,118.34,117.93,118.07,33550.0,94.7947,95.0839,94.7545,94.867,33550.0
2016-01-12 14:00:00,118.08,118.17,117.87,118.09,50729.0,94.875,94.9473,94.7063,94.883,50729.0
2016-01-12 14:30:00,118.13,118.31,117.99,118.18,81564.0,94.9152,95.0598,94.8027,94.9554,81564.0
2016-01-12 15:00:00,118.21,118.98,118.04,118.95,159029.0,94.9795,95.5981,94.8429,95.574,159029.0
2016-01-12 15:30:00,118.88,119.09,118.67,119.02,231225.0,95.5178,95.6865,95.3491,95.6303,231225.0
2016-01-13 09:30:00,118.86,119.24,118.73,118.86,207730.0,95.5017,95.807,95.3973,95.5017,207730.0
2016-01-13 10:00:00,118.87,118.87,118.37,118.66,97007.0,95.5098,95.5098,95.108,95.341,97007.0
2016-01-13 10:30:00,118.68,118.68,118.07,118.36,188697.0,95.3571,95.3571,94.867,95.1,188697.0
2016-01-13 11:00:00,118.36,118.54,118.05,118.47,179607.0,95.1,95.2446,94.8509,95.1884,179607.0
2016-01-13 11:30:00,118.48,118.78,118.29,118.33,82688.0,95.1964,95.4374,95.0437,95.0759,82688.0
2016-01-13 12:00:00,118.32,118.73,118.27,118.45,73388.0,95.0678,95.3973,95.0277,95.1723,73388.0
2016-01-13 12:30:00,118.44,118.44,118.13,118.2,86373.0,95.1643,95.1643,94.9152,94.9714,86373.0
2016-01-13 13:00:00,118.2,118.49,118.15,118.21,108215.0,94.9714,95.2044,94.9312,94.9795,108215.0
2016-01-13 13:30:00,118.22,118.24,117.36,117.43,123709.0,94.9875,95.0036,94.2965,94.3527,123709.0
2016-01-13 14:00:00,117.42,117.59,116.9,117.09,205563.0,94.3447,94.4813,93.9269,94.0796,205563.0
2016-01-13 14:30:00,117.08,117.08,115.86,115.96,269142.0,94.0715,94.0715,93.0913,93.1716,269142.0
2016-01-13 15:00:00,116.0,116.48,115.86,116.32,251156.0,93.2038,93.5894,93.0913,93.4609,251156.0
2016-01-13 15:30:00,116.31,116.45,115.7,116.12,600207.0,93.4528,93.5653,92.9627,93.3002,600207.0
2016-01-14 09:30:00,116.26,116.35,115.34,115.39,108952.0,93.4127,93.485,92.6735,92.7136,108952.0
2016-01-14 10:00:00,115.37,115.79,114.77,115.56,255832.0,92.6976,93.035,92.2155,92.8502,255832.0
2016-01-14 10:30:00,115.53,116.12,115.47,115.56,69211.0,92.8261,93.3002,92.7779,92.8502,69211.0
2016-01-14 11:00:00,115.61,116.04,115.21,116.01,95178.0,92.8904,93.2359,92.569,93.2118,95178.0
2016-01-14 11:30:00,115.98,116.02,115.3,115.87,78418.0,93.1877,93.2198,92.6413,93.0993,78418.0
2016-01-14 12:00:00,115.89,116.03,115.61,116.01,57929.0,93.1154,93.2279,92.8904,93.2118,57929.0
2016-01-14 12:30:00,116.02,116.42,115.97,116.26,61611.0,93.2198,93.5412,93.1797,93.4127,61611.0
2016-01-14 13:00:00,116.25,117.03,116.23,117.03,64411.0,93.4046,94.0314,93.3886,94.0314,64411.0
2016-01-14 13:30:00,117.04,117.15,116.87,116.94,92967.0,94.0394,94.1278,93.9028,93.959,92967.0
2016-01-14 14:00:00,116.9,117.26,116.84,117.12,99453.0,93.9269,94.2162,93.8787,94.1037,99453.0
2016-01-14 14:30:00,117.13,117.32,117.06,117.23,87604.0,94.1117,94.2644,94.0555,94.192,87604.0
2016-01-14 15:00:00,117.24,117.58,117.24,117.41,86127.0,94.2001,94.4733,94.2001,94.3367,86127.0
2016-01-14 15:30:00,117.43,117.43,117.0,117.13,208219.0,94.3527,94.3527,94.0072,94.1117,208219.0
2016-01-15 09:30:00,116.21,116.29,115.93,116.15,159750.0,93.3725,93.4368,93.1475,93.3243,159750.0
2016-01-15 10:00:00,116.09,116.63,116.02,116.49,143259.0,93.2761,93.71,93.2198,93.5975,143259.0
2016-01-15 10:30:00,116.46,116.8,116.13,116.26,161853.0,93.5734,93.8465,93.3082,93.4127,161853.0
2016-01-15 11:00:00,116.22,116.35,116.05,116.28,111055.0,93.3805,93.485,93.2439,93.4287,111055.0
2016-01-15 11:30:00,116.24,116.61,116.02,116.12,70618.0,93.3966,93.6939,93.2198,93.3002,70618.0
2016-01-15 12:00:00,116.1,116.17,115.76,116.01,107615.0,93.2841,93.3404,93.0109,93.2118,107615.0
2016-01-15 12:30:00,116.01,116.06,115.57,115.77,62520.0,93.2118,93.252,92.8583,93.019,62520.0
2016-01-15 13:00:00,115.73,116.18,115.67,116.06,53042.0,92.9868,93.3484,92.9386,93.252,53042.0
2016-01-15 13:30:00,116.02,116.42,115.94,116.35,77644.0,93.2198,93.5412,93.1556,93.485,77644.0
2016-01-15 14:00:00,116.35,116.39,116.22,116.28,159575.0,93.485,93.5171,93.3805,93.4287,159575.0
2016-01-15 14:30:00,116.27,116.79,116.21,116.79,126921.0,93.4207,93.8385,93.3725,93.8385,126921.0
2016-01-15 15:00:00,116.82,116.85,116.25,116.35,136832.0,93.8626,93.8867,93.4046,93.485,136832.0
2016-01-15 15:30:00,116.38,116.5,116.25,116.37,307732.0,93.5091,93.6055,93.4046,93.5011,307732.0
2016-01-19 09:30:00,119.6,119.94,119.34,119.39,316696.0,96.0963,96.3695,95.8874,95.9276,316696.0
2016-01-19 10:00:00,119.42,119.99,119.35,119.88,150180.0,95.9517,96.4097,95.8954,96.3213,150180.0
2016-01-19 10:30:00,119.88,119.97,119.73,119.79,109359.0,96.3213,96.3936,96.2007,96.249,109359.0
2016-01-19 11:00:00,119.81,120.0,119.65,119.81,110672.0,96.265,96.4177,96.1365,96.265,110672.0
2016-01-19 11:30:00,119.85,119.91,119.65,119.89,77677.0,96.2972,96.3454,96.1365,96.3293,77677.0
2016-01-19 12:00:00,119.87,119.89,119.28,119.33,37843.0,96.3132,96.3293,95.8392,95.8794,37843.0
2016-01-19 12:30:00,119.34,119.63,119.22,119.35,48495.0,95.8874,96.1204,95.791,95.8954,48495.0
2016-01-19 13:00:00,119.36,119.6,119.27,119.33,29132.0,95.9035,96.0963,95.8311,95.8794,29132.0
2016-01-19 13:30:00,119.38,119.4,119.07,119.36,42406.0,95.9195,95.9356,95.6705,95.9035,42406.0
2016-01-19 14:00:00,119.36,119.43,118.69,118.85,106168.0,95.9035,95.9597,95.3651,95.4937,106168.0
2016-01-19 14:30:00,118.85,118.86,118.45,118.62,87072.0,95.4937,95.5017,95.1723,95.3089,87072.0
2016-01-19 15:00:00,118.64,118.72,118.4,118.63,301738.0,95.325,95.3892,95.1321,95.3169,301738.0
2016-01-19 15:30:00,118.65,119.12,118.6,118.88,438162.0,95.333,95.7106,95.2928,95.5178,438162.0
2016-01-20 09:30:00,116.95,117.29,116.13,116.21,162821.0,93.9671,94.2403,93.3082,93.3725,162821.0
2016-01-20 10:00:00,116.2,116.28,115.13,115.25,132719.0,93.3645,93.4287,92.5047,92.6012,132719.0
2016-01-20 10:30:00,115.21,115.23,113.91,113.95,132011.0,92.569,92.5851,91.5245,91.5566,132011.0
2016-01-20 11:00:00,113.93,114.69,113.9,114.51,151143.0,91.5406,92.1512,91.5165,92.0066,151143.0
2016-01-20 11:30:00,114.47,114.89,114.37,114.47,138710.0,91.9744,92.3119,91.8941,91.9744,138710.0
2016-01-20 12:00:00,114.46,114.57,113.51,113.59,84129.0,91.9664,92.0548,91.2031,91.2674,84129.0
2016-01-20 12:30:00,113.61,113.85,113.36,113.55,202452.0,91.2834,91.4763,91.0826,91.2352,202452.0
2016-01-20 13:00:00,113.59,114.08,113.51,114.0,159405.0,91.2674,91.6611,91.2031,91.5968,159405.0
2016-01-20 13:30:00,114.04,114.69,113.63,114.67,145071.0,91.6289,92.1512,91.2995,92.1351,145071.0
2016-01-20 14:00:00,114.66,115.17,114.42,114.99,164572.0,92.1271,92.5369,91.9343,92.3922,164572.0
2016-01-20 14:30:00,115.03,115.51,114.69,115.44,134195.0,92.4244,92.8101,92.1512,92.7538,134195.0
2016-01-20 15:00:00,115.41,116.62,115.24,116.58,116008.0,92.7297,93.7019,92.5931,93.6698,116008.0
2016-01-20 15:30:00,116.6,116.62,115.83,115.96,195769.0,93.6859,93.7019,93.0672,93.1716,195769.0
2016-01-21 09:30:00,116.02,116.26,115.1,115.24,233405.0,93.2198,93.4127,92.4806,92.5931,233405.0
2016-01-21 10:00:00,115.24,116.44,115.24,116.23,150663.0,92.5931,93.5573,92.5931,93.3886,150663.0
2016-01-21 10:30:00,116.26,117.15,116.08,116.72,171133.0,93.4127,94.1278,93.268,93.7823,171133.0
2016-01-21 11:00:00,116.72,117.09,116.17,116.27,152991.0,93.7823,94.0796,93.3404,93.4207,152991.0
2016-01-21 11:30:00,116.27,116.54,116.2,116.46,89562.0,93.4207,93.6376,93.3645,93.5734,89562.0
2016-01-21 12:00:00,116.5,117.46,116.44,117.24,103209.0,93.6055,94.3768,93.5573,94.2001,103209.0
2016-01-21 12:30:00,117.26,117.35,116.86,117.05,42430.0,94.2162,94.2885,93.8948,94.0474,42430.0
2016-01-21 13:00:00,117.02,117.17,116.55,116.56,59139.0,94.0233,94.1438,93.6457,93.6537,59139.0
2016-01-21 13:30:00,116.53,116.82,116.41,116.65,57830.0,93.6296,93.8626,93.5332,93.726,57830.0
2016-01-21 14:00:00,116.68,116.69,116.02,116.3,77045.0,93.7501,93.7582,93.2198,93.4448,77045.0
2016-01-21 14:30:00,116.28,116.63,116.22,116.47,59800.0,93.4287,93.71,93.3805,93.5814,59800.0
2016-01-21 15:00:00,116.42,116.44,116.11,116.39,55620.0,93.5412,93.5573,93.2921,93.5171,55620.0
2016-01-21 15:30:00,116.41,116.9,116.41,116.74,143264.0,93.5332,93.9269,93.5332,93.7983,143264.0
2016-01-22 09:30:00,119.47,120.24,119.17,120.22,142785.0,95.9918,96.6105,95.7508,96.5945,142785.0
2016-01-22 10:00:00,120.22,120.6,120.17,120.59,73965.0,96.5945,96.8998,96.5543,96.8917,73965.0
2016-01-22 10:30:00,120.63,120.86,120.41,120.42,67347.0,96.9239,97.1087,96.7471,96.7552,67347.0
2016-01-22 11:00:00,120.45,120.73,120.13,120.4,54182.0,96.7793,97.0042,96.5221,96.7391,54182.0
2016-01-22 11:30:00,120.39,120.6,120.17,120.39,116798.0,96.731,96.8998,96.5543,96.731,116798.0
2016-01-22 12:00:00,120.38,120.69,120.16,120.22,56883.0,96.723,96.9721,96.5462,96.5945,56883.0
2016-01-22 12:30:00,120.25,120.35,120.12,120.34,52366.0,96.6186,96.6989,96.5141,96.6909,52366.0
2016-01-22 13:00:00,120.32,120.6,120.05,120.55,75895.0,96.6748,96.8998,96.4579,96.8596,75895.0
2016-01-22 13:30:00,120.56,120.85,120.48,120.84,38706.0,96.8676,97.1006,96.8034,97.0926,38706.0
2016-01-22 14:00:00,120.83,121.22,120.76,120.88,56533.0,97.0846,97.3979,97.0283,97.1248,56533.0
2016-01-22 14:30:00,120.86,120.91,120.63,120.63,80229.0,97.1087,97.1489,96.9239,96.9239,80229.0
2016-01-22 15:00:00,120.64,120.83,120.43,120.6,114170.0,96.9319,97.0846,96.7632,96.8998,114170.0
2016-01-22 15:30:00,120.61,121.09,120.56,120.99,175842.0,96.9078,97.2935,96.8676,97.2131,175842.0
2016-01-25 09:30:00,121.41,121.61,120.97,121.34,151397.0,97.5506,97.7113,97.1971,97.4944,151397.0
2016-01-25 10:00:00,121.27,121.72,121.0,121.48,56824.0,97.4381,97.7997,97.2212,97.6068,56824.0
2016-01-25 10:30:00,121.48,121.54,121.14,121.41,94416.0,97.6068,97.655,97.3337,97.5506,94416.0
2016-01-25 11:00:00,121.41,121.72,121.12,121.69,80964.0,97.5506,97.7997,97.3176,97.7756,80964.0
2016-01-25 11:30:00,121.66,121.95,121.56,121.83,44868.0,97.7515,97.9845,97.6711,97.8881,44868.0
2016-01-25 12:00:00,121.82,122.05,121.82,121.98,36825.0,97.88,98.0648,97.88,98.0086,36825.0
2016-01-25 12:30:00,121.97,122.3,121.91,122.3,30979.0,98.0005,98.2657,97.9523,98.2657,30979.0
2016-01-25 13:00:00,122.31,122.55,122.27,122.48,37180.0,98.2737,98.4666,98.2416,98.4103,37180.0
2016-01-25 13:30:00,122.47,122.55,122.19,122.2,33399.0,98.4023,98.4666,98.1773,98.1853,33399.0
2016-01-25 14:00:00,122.18,122.18,121.95,122.17,50136.0,98.1693,98.1693,97.9845,98.1612,50136.0
2016-01-25 14:30:00,122.16,122.26,122.0,122.12,55380.0,98.1532,98.2336,98.0246,98.1211,55380.0
2016-01-25 15:00:00,122.11,122.21,121.57,121.81,87627.0,98.113,98.1934,97.6792,97.872,87627.0
2016-01-25 15:30:00,121.81,121.9,121.24,121.29,172458.0,97.872,97.9443,97.414,97.4542,172458.0
2016-01-26 09:30:00,121.39,121.83,121.33,121.53,161805.0,97.5345,97.8881,97.4863,97.647,161805.0
2016-01-26 10:00:00,121.57,122.5,121.57,122.45,97497.0,97.6792,98.4264,97.6792,98.3862,97497.0
2016-01-26 10:30:00,122.47,122.75,122.01,122.16,50942.0,98.4023,98.6273,98.0327,98.1532,50942.0
2016-01-26 11:00:00,122.26,122.6,122.25,122.51,32274.0,98.2336,98.5067,98.2255,98.4344,32274.0
2016-01-26 11:30:00,122.42,122.56,122.25,122.29,28046.0,98.3621,98.4746,98.2255,98.2577,28046.0
2016-01-26 12:00:00,122.31,122.71,122.25,122.51,52485.0,98.2737,98.5951,98.2255,98.4344,52485.0
2016-01-26 12:30:00,122.49,122.6,122.27,122.36,93060.0,98.4184,98.5067,98.2416,98.3139,93060.0
2016-01-26 13:00:00,122.38,122.49,122.28,122.4,32345.0,98.33,98.4184,98.2496,98.346,32345.0
2016-01-26 13:30:00,122.41,122.43,122.25,122.25,38239.0,98.3541,98.3701,98.2255,98.2255,38239.0
2016-01-26 14:00:00,122.2,122.2,121.9,122.01,52510.0,98.1853,98.1853,97.9443,98.0327,52510.0
2016-01-26 14:30:00,121.99,122.22,121.89,122.09,41378.0,98.0166,98.2014,97.9363,98.097,41378.0
2016-01-26 15:00:00,122.07,122.36,121.98,122.28,89014.0,98.0809,98.3139,98.0086,98.2496,89014.0
2016-01-26 15:30:00,122.28,122.68,122.26,122.64,142003.0,98.2496,98.571,98.2336,98.5389,142003.0
2016-01-27 09:30:00,122.74,123.21,122.59,123.01,130522.0,98.6192,98.9969,98.4987,98.8362,130522.0
2016-01-27 10:00:00,123.02,123.02,122.7,122.93,92366.0,98.8442,98.8442,98.5871,98.7719,92366.0
2016-01-27 10:30:00,122.95,123.57,122.9,123.34,83284.0,98.788,99.2861,98.7478,99.1013,83284.0
2016-01-27 11:00:00,123.31,123.39,123.0,123.28,47560.0,99.0772,99.1415,98.8281,99.0531,47560.0
2016-01-27 11:30:00,123.27,124.09,123.26,124.01,89849.0,99.0451,99.7039,99.037,99.6396,89849.0
2016-01-27 12:00:00,124.02,124.2,123.81,123.94,107259.0,99.6477,99.7923,99.4789,99.5834,107259.0
2016-01-27 12:30:00,123.97,124.03,123.66,123.66,50732.0,99.6075,99.6557,99.3584,99.3584,50732.0
2016-01-27 13:00:00,123.66,124.0,123.57,123.66,52012.0,99.3584,99.6316,99.2861,99.3584,52012.0
2016-01-27 13:30:00,123.66,123.69,123.45,123.61,108719.0,99.3584,99.3825,99.1897,99.3183,108719.0
2016-01-27 14:00:00,123.65,123.72,122.54,122.78,153611.0,99.3504,99.4066,98.4585,98.6514,153611.0
2016-01-27 14:30:00,122.82,122.9,122.03,122.13,120017.0,98.6835,98.7478,98.0488,98.1291,120017.0
2016-01-27 15:00:00,122.12,122.24,121.37,121.84,191924.0,98.1211,98.2175,97.5185,97.8961,191924.0
2016-01-27 15:30:00,121.84,122.06,121.62,121.9,346444.0,97.8961,98.0729,97.7193,97.9443,346444.0
2016-01-28 09:30:00,122.4,122.63,121.76,122.13,157311.0,98.346,98.5308,97.8318,98.1291,157311.0
2016-01-28 10:00:00,122.2,122.33,121.47,121.6,88310.0,98.1853,98.2898,97.5988,97.7033,88310.0
2016-01-28 10:30:00,121.52,122.31,121.2,122.19,68155.0,97.639,98.2737,97.3819,98.1773,68155.0
2016-01-28 11:00:00,122.19,122.68,122.19,122.51,88215.0,98.1773,98.571,98.1773,98.4344,88215.0
2016-01-28 11:30:00,122.42,122.59,122.1,122.1,127373.0,98.3621,98.4987,98.105,98.105,127373.0
2016-01-28 12:00:00,122.09,122.75,122.09,122.63,72664.0,98.097,98.6273,98.097,98.5308,72664.0
2016-01-28 12:30:00,122.66,122.75,122.32,122.4,162900.0,98.5549,98.6273,98.2818,98.346,162900.0
2016-01-28 13:00:00,122.4,122.55,121.96,122.37,62467.0,98.346,98.4666,97.9925,98.3219,62467.0
2016-01-28 13:30:00,122.36,122.58,122.12,122.18,96415.0,98.3139,98.4907,98.1211,98.1693,96415.0
2016-01-28 14:00:00,122.18,122.57,122.18,122.53,135630.0,98.1693,98.4826,98.1693,98.4505,135630.0
2016-01-28 14:30:00,122.56,122.67,122.09,122.33,127170.0,98.4746,98.563,98.097,98.2898,127170.0
2016-01-28 15:00:00,122.31,122.76,122.24,122.41,123592.0,98.2737,98.6353,98.2175,98.3541,123592.0
2016-01-28 15:30:00,122.43,122.49,122.12,122.29,315289.0,98.3701,98.4184,98.1211,98.2577,315289.0
2016-01-29 09:30:00,123.33,123.7,123.06,123.69,150192.0,99.0933,99.3906,98.8763,99.3825,150192.0
2016-01-29 10:00:00,123.66,124.05,123.41,123.99,129468.0,99.3584,99.6718,99.1576,99.6236,129468.0
2016-01-29 10:30:00,123.99,124.23,123.71,123.93,148694.0,99.6236,99.8164,99.3986,99.5754,148694.0
2016-01-29 11:00:00,123.97,124.81,123.93,124.63,93202.0,99.6075,100.2824,99.5754,100.1378,93202.0
2016-01-29 11:30:00,124.67,125.24,124.62,125.18,146708.0,100.1699,100.6279,100.1298,100.5797,146708.0
2016-01-29 12:00:00,125.18,125.18,124.94,125.06,80059.0,100.5797,100.5797,100.3869,100.4833,80059.0
2016-01-29 12:30:00,125.06,125.3,124.99,125.28,140513.0,100.4833,100.6761,100.4271,100.6601,140513.0
2016-01-29 13:00:00,125.28,125.29,125.08,125.19,50957.0,100.6601,100.6681,100.4994,100.5878,50957.0
2016-01-29 13:30:00,125.21,125.65,125.17,125.4,114681.0,100.6038,100.9574,100.5717,100.7565,114681.0
2016-01-29 14:00:00,125.39,125.47,125.18,125.34,127926.0,100.7484,100.8127,100.5797,100.7083,127926.0
2016-01-29 14:30:00,125.34,125.92,125.3,125.63,181646.0,100.7083,101.1743,100.6761,100.9413,181646.0
2016-01-29 15:00:00,125.6,125.88,125.58,125.75,115384.0,100.9172,101.1422,100.9011,101.0377,115384.0
2016-01-29 15:30:00,125.75,126.22,125.61,125.85,521569.0,101.0377,101.4153,100.9252,101.1181,521569.0
2016-02-01 09:30:00,125.47,125.8,125.25,125.53,157374.0,100.8127,101.0779,100.636,100.8609,157374.0
2016-02-01 10:00:00,125.5,125.85,125.3,125.77,42785.0,100.8368,101.1181,100.6761,101.0538,42785.0
2016-02-01 10:30:00,125.81,126.25,125.81,126.15,51932.0,101.0859,101.4394,101.0859,101.3591,51932.0
2016-02-01 11:00:00,126.12,126.17,125.9,126.11,52445.0,101.335,101.3752,101.1582,101.327,52445.0
2016-02-01 11:30:00,126.12,126.57,126.01,126.55,47372.0,101.335,101.6966,101.2466,101.6805,47372.0
2016-02-01 12:00:00,126.54,126.6,126.25,126.33,26844.0,101.6725,101.7207,101.4394,101.5037,26844.0
2016-02-01 12:30:00,126.33,126.37,126.04,126.12,34775.0,101.5037,101.5359,101.2707,101.335,34775.0
2016-02-01 13:00:00,126.12,126.54,126.12,126.5,26685.0,101.335,101.6725,101.335,101.6403,26685.0
2016-02-01 13:30:00,126.5,126.53,126.32,126.37,39043.0,101.6403,101.6644,101.4957,101.5359,39043.0
2016-02-01 14:00:00,126.34,126.8,126.34,126.62,60961.0,101.5118,101.8814,101.5118,101.7367,60961.0
2016-02-01 14:30:00,126.57,126.7,126.46,126.64,60370.0,101.6966,101.801,101.6082,101.7528,60370.0
2016-02-01 15:00:00,126.63,127.0,126.47,126.97,56879.0,101.7448,102.0421,101.6162,102.0179,56879.0
2016-02-01 15:30:00,126.96,127.11,126.67,126.68,137912.0,102.0099,102.1304,101.7769,101.7849,137912.0
2016-02-02 09:30:00,126.92,127.1,126.34,126.46,166078.0,101.9778,102.1224,101.5118,101.6082,166078.0
2016-02-02 10:00:00,126.42,126.55,125.47,125.52,53815.0,101.576,101.6805,100.8127,100.8529,53815.0
2016-02-02 10:30:00,125.45,125.8,125.28,125.58,44518.0,100.7967,101.0779,100.6601,100.9011,44518.0
2016-02-02 11:00:00,125.58,125.91,125.47,125.91,66345.0,100.9011,101.1663,100.8127,101.1663,66345.0
2016-02-02 11:30:00,125.84,126.22,125.71,125.77,37814.0,101.11,101.4153,101.0056,101.0538,37814.0
2016-02-02 12:00:00,125.8,125.86,125.28,125.53,16476.0,101.0779,101.1261,100.6601,100.8609,16476.0
2016-02-02 12:30:00,125.55,125.66,125.31,125.43,48847.0,100.877,100.9654,100.6842,100.7806,48847.0
2016-02-02 13:00:00,125.45,125.48,125.24,125.48,18173.0,100.7967,100.8208,100.6279,100.8208,18173.0
2016-02-02 13:30:00,125.52,125.53,125.03,125.03,62305.0,100.8529,100.8609,100.4592,100.4592,62305.0
2016-02-02 14:00:00,125.09,125.33,125.04,125.1,43831.0,100.5074,100.7002,100.4672,100.5154,43831.0
2016-02-02 14:30:00,125.11,125.5,125.05,125.05,51300.0,100.5235,100.8368,100.4753,100.4753,51300.0
2016-02-02 15:00:00,125.06,125.1,124.8,124.9,80657.0,100.4833,100.5154,100.2744,100.3547,80657.0
2016-02-02 15:30:00,124.88,125.24,124.88,124.97,184462.0,100.3387,100.6279,100.3387,100.411,184462.0
2016-02-03 09:30:00,125.25,125.34,124.61,125.25,107297.0,100.636,100.7083,100.1217,100.636,107297.0
2016-02-03 10:00:00,125.24,125.32,123.39,123.74,98199.0,100.6279,100.6922,99.1415,99.4227,98199.0
2016-02-03 10:30:00,123.74,124.0,123.22,124.0,268471.0,99.4227,99.6316,99.0049,99.6316,268471.0
2016-02-03 11:00:00,124.07,124.1,123.29,123.81,176219.0,99.6879,99.712,99.0611,99.4789,176219.0
2016-02-03 11:30:00,123.78,124.23,123.57,123.68,231466.0,99.4548,99.8164,99.2861,99.3745,231466.0
2016-02-03 12:00:00,123.69,123.82,123.04,123.18,138238.0,99.3825,99.487,98.8603,98.9728,138238.0
2016-02-03 12:30:00,123.23,123.23,122.77,123.07,103870.0,99.0129,99.0129,98.6433,98.8844,103870.0
2016-02-03 13:00:00,123.1,123.53,122.85,123.48,100333.0,98.9085,99.254,98.7076,99.2138,100333.0
2016-02-03 13:30:00,123.42,123.44,122.93,123.34,81719.0,99.1656,99.1817,98.7719,99.1013,81719.0
2016-02-03 14:00:00,123.3,124.47,123.3,124.45,73939.0,99.0692,100.0092,99.0692,99.9932,73939.0
2016-02-03 14:30:00,124.42,125.27,124.21,125.21,100723.0,99.9691,100.652,99.8003,100.6038,100723.0
2016-02-03 15:00:00,125.22,125.26,124.69,124.9,143631.0,100.6119,100.644,100.186,100.3547,143631.0
2016-02-03 15:30:00,124.95,125.05,124.76,124.96,247422.0,100.3949,100.4753,100.2423,100.403,247422.0
2016-02-04 09:30:00,124.12,124.49,123.2,123.32,107890.0,99.728,100.0253,98.9888,99.0852,107890.0
2016-02-04 10:00:00,123.25,123.96,122.77,123.73,118470.0,99.029,99.5995,98.6433,99.4147,118470.0
2016-02-04 10:30:00,123.73,124.5,123.69,124.08,155179.0,99.4147,100.0334,99.3825,99.6959,155179.0
2016-02-04 11:00:00,124.06,124.08,122.93,123.06,92404.0,99.6798,99.6959,98.7719,98.8763,92404.0
2016-02-04 11:30:00,123.01,123.07,122.44,122.47,94226.0,98.8362,98.8844,98.3782,98.4023,94226.0
2016-02-04 12:00:00,122.47,122.96,122.43,122.61,52420.0,98.4023,98.796,98.3701,98.5148,52420.0
2016-02-04 12:30:00,122.62,122.98,122.5,122.77,31612.0,98.5228,98.8121,98.4264,98.6433,31612.0
2016-02-04 13:00:00,122.79,123.12,122.7,123.04,37155.0,98.6594,98.9245,98.5871,98.8603,37155.0
2016-02-04 13:30:00,123.07,123.22,122.68,122.8,41941.0,98.8844,99.0049,98.571,98.6674,41941.0
2016-02-04 14:00:00,122.81,122.82,122.57,122.64,77074.0,98.6755,98.6835,98.4826,98.5389,77074.0
2016-02-04 14:30:00,122.58,122.67,122.22,122.53,114847.0,98.4907,98.563,98.2014,98.4505,114847.0
2016-02-04 15:00:00,122.5,122.57,122.24,122.39,174584.0,98.4264,98.4826,98.2175,98.338,174584.0
2016-02-04 15:30:00,122.4,122.54,122.0,122.33,320439.0,98.346,98.4585,98.0246,98.2898,320439.0
2016-02-05 09:30:00,121.57,121.73,120.22,120.22,185501.0,97.6792,97.8077,96.5945,96.5945,185501.0
2016-02-05 10:00:00,120.27,120.42,119.26,119.36,112005.0,96.6346,96.7552,95.8231,95.9035,112005.0
2016-02-05 10:30:00,119.4,120.2,119.25,119.5,91199.0,95.9356,96.5784,95.8151,96.0159,91199.0
2016-02-05 11:00:00,119.51,119.93,119.33,119.47,175404.0,96.024,96.3614,95.8794,95.9918,175404.0
2016-02-05 11:30:00,119.44,119.47,118.85,119.3,148744.0,95.9677,95.9918,95.4937,95.8553,148744.0
2016-02-05 12:00:00,119.3,119.47,119.16,119.34,53447.0,95.8553,95.9918,95.7428,95.8874,53447.0
2016-02-05 12:30:00,119.31,119.41,119.08,119.13,87853.0,95.8633,95.9436,95.6785,95.7187,87853.0
2016-02-05 13:00:00,119.11,119.38,118.9,119.34,50399.0,95.7026,95.9195,95.5339,95.8874,50399.0
2016-02-05 13:30:00,119.31,119.31,118.8,119.07,66174.0,95.8633,95.8633,95.4535,95.6705,66174.0
2016-02-05 14:00:00,119.08,119.08,118.45,118.53,118366.0,95.6785,95.6785,95.1723,95.2366,118366.0
2016-02-05 14:30:00,118.53,118.81,118.46,118.59,85190.0,95.2366,95.4615,95.1803,95.2848,85190.0
2016-02-05 15:00:00,118.59,118.64,118.25,118.41,135336.0,95.2848,95.325,95.0116,95.1402,135336.0
2016-02-05 15:30:00,118.39,118.42,118.07,118.29,430381.0,95.1241,95.1482,94.867,95.0437,430381.0
2016-02-08 09:30:00,117.38,117.64,115.72,115.88,484374.0,94.3126,94.5215,92.9788,93.1073,484374.0
2016-02-08 10:00:00,115.82,115.88,114.93,115.36,169301.0,93.0591,93.1073,92.344,92.6895,169301.0
2016-02-08 10:30:00,115.38,115.88,115.14,115.24,148556.0,92.7056,93.1073,92.5128,92.5931,148556.0
2016-02-08 11:00:00,115.28,115.31,114.82,115.19,147930.0,92.6253,92.6494,92.2557,92.5529,147930.0
2016-02-08 11:30:00,115.2,115.21,114.56,114.84,129832.0,92.561,92.569,92.0468,92.2717,129832.0
2016-02-08 12:00:00,114.84,115.09,114.68,114.85,94309.0,92.2717,92.4726,92.1432,92.2798,94309.0
2016-02-08 12:30:00,114.85,114.97,114.58,114.62,72135.0,92.2798,92.3762,92.0628,92.095,72135.0
2016-02-08 13:00:00,114.62,114.62,114.21,114.33,101214.0,92.095,92.095,91.7655,91.862,101214.0
2016-02-08 13:30:00,114.34,114.5,114.1,114.16,116897.0,91.87,91.9985,91.6772,91.7254,116897.0
2016-02-08 14:00:00,114.15,114.67,114.06,114.43,114915.0,91.7173,92.1351,91.645,91.9423,114915.0
2016-02-08 14:30:00,114.41,114.52,114.11,114.25,136452.0,91.9262,92.0146,91.6852,91.7977,136452.0
2016-02-08 15:00:00,114.26,114.97,114.06,114.55,239080.0,91.8057,92.3762,91.645,92.0387,239080.0
2016-02-08 15:30:00,114.57,115.42,114.51,115.18,481513.0,92.0548,92.7377,92.0066,92.5449,481513.0
2016-02-09 09:30:00,114.05,115.74,113.9,115.32,267392.0,91.637,92.9949,91.5165,92.6574,267392.0
2016-02-09 10:00:00,115.24,115.92,115.01,115.44,128235.0,92.5931,93.1395,92.4083,92.7538,128235.0
2016-02-09 10:30:00,115.51,115.54,114.86,115.23,60859.0,92.8101,92.8342,92.2878,92.5851,60859.0
2016-02-09 11:00:00,115.18,116.69,115.14,116.58,94715.0,92.5449,93.7582,92.5128,93.6698,94715.0
2016-02-09 11:30:00,116.56,116.81,115.76,115.84,126000.0,93.6537,93.8546,93.0109,93.0752,126000.0
2016-02-09 12:00:00,115.82,116.16,115.7,115.94,54480.0,93.0591,93.3323,92.9627,93.1556,54480.0
2016-02-09 12:30:00,115.94,116.09,115.67,115.78,55609.0,93.1556,93.2761,92.9386,93.027,55609.0
2016-02-09 13:00:00,115.78,115.85,115.31,115.57,54450.0,93.027,93.0832,92.6494,92.8583,54450.0
2016-02-09 13:30:00,115.59,115.93,115.54,115.77,50654.0,92.8743,93.1475,92.8342,93.019,50654.0
2016-02-09 14:00:00,115.77,116.28,115.74,115.77,53920.0,93.019,93.4287,92.9949,93.019,53920.0
2016-02-09 14:30:00,115.8,116.39,115.8,116.22,51947.0,93.0431,93.5171,93.0431,93.3805,51947.0
2016-02-09 15:00:00,116.24,116.7,115.84,115.97,223816.0,93.3966,93.7662,93.0752,93.1797,223816.0
2016-02-09 15:30:00,115.99,116.36,115.85,116.15,225552.0,93.1957,93.493,93.0832,93.3243,225552.0
2016-02-10 09:30:00,118.34,118.46,118.03,118.28,164924.0,95.0839,95.1803,94.8348,95.0357,164924.0
2016-02-10 10:00:00,118.24,118.4,117.6,117.73,60379.0,95.0036,95.1321,94.4893,94.5938,60379.0
2016-02-10 10:30:00,117.75,117.99,117.29,117.32,66494.0,94.6099,94.8027,94.2403,94.2644,66494.0
2016-02-10 11:00:00,117.33,117.38,116.53,116.53,47264.0,94.2724,94.3126,93.6296,93.6296,47264.0
2016-02-10 11:30:00,116.55,116.86,116.46,116.8,62395.0,93.6457,93.8948,93.5734,93.8465,62395.0
2016-02-10 12:00:00,116.78,117.16,116.7,117.15,27398.0,93.8305,94.1358,93.7662,94.1278,27398.0
2016-02-10 12:30:00,117.17,117.37,116.79,117.17,56968.0,94.1438,94.3045,93.8385,94.1438,56968.0
2016-02-10 13:00:00,117.21,117.3,116.94,117.03,64052.0,94.176,94.2483,93.959,94.0314,64052.0
2016-02-10 13:30:00,117.04,117.21,116.78,117.01,22607.0,94.0394,94.176,93.8305,94.0153,22607.0
2016-02-10 14:00:00,117.05,117.23,116.89,117.18,61642.0,94.0474,94.192,93.9189,94.1519,61642.0
2016-02-10 14:30:00,117.14,117.24,116.72,116.79,68476.0,94.1197,94.2001,93.7823,93.8385,68476.0
2016-02-10 15:00:00,116.82,117.09,116.55,116.56,82160.0,93.8626,94.0796,93.6457,93.6537,82160.0
2016-02-10 15:30:00,116.6,116.76,116.27,116.28,151537.0,93.6859,93.8144,93.4207,93.4287,151537.0
2016-02-11 09:30:00,115.68,115.75,114.85,115.27,150194.0,92.9467,93.0029,92.2798,92.6172,150194.0
2016-02-11 10:00:00,115.22,115.55,115.01,115.03,67212.0,92.5771,92.8422,92.4083,92.4244,67212.0
2016-02-11 10:30:00,115.08,115.3,114.75,114.88,66274.0,92.4646,92.6413,92.1994,92.3039,66274.0
2016-02-11 11:00:00,114.93,115.2,114.36,114.51,105458.0,92.344,92.561,91.8861,92.0066,105458.0
2016-02-11 11:30:00,114.47,114.63,114.16,114.38,79774.0,91.9744,92.103,91.7254,91.9021,79774.0
2016-02-11 12:00:00,114.39,114.54,114.27,114.35,130501.0,91.9102,92.0307,91.8137,91.878,130501.0
2016-02-11 12:30:00,114.34,114.43,114.06,114.42,52406.0,91.87,91.9423,91.645,91.9343,52406.0
2016-02-11 13:00:00,114.41,114.49,114.11,114.25,66864.0,91.9262,91.9905,91.6852,91.7977,66864.0
2016-02-11 13:30:00,114.2,114.37,113.93,114.21,113017.0,91.7575,91.8941,91.5406,91.7655,113017.0
2016-02-11 14:00:00,114.2,114.37,114.03,114.09,75666.0,91.7575,91.8941,91.6209,91.6691,75666.0
2016-02-11 14:30:00,114.09,115.14,113.92,114.79,124336.0,91.6691,92.5128,91.5325,92.2316,124336.0
2016-02-11 15:00:00,114.84,114.9,114.4,114.9,85891.0,92.2717,92.3199,91.9182,92.3199,85891.0
2016-02-11 15:30:00,114.85,115.05,114.59,114.62,143324.0,92.2798,92.4405,92.0709,92.095,143324.0
2016-02-12 09:30:00,114.8,115.26,114.66,115.04,91867.0,92.2396,92.6092,92.1271,92.4324,91867.0
2016-02-12 10:00:00,115.09,115.45,114.92,114.96,47359.0,92.4726,92.7619,92.336,92.3681,47359.0
2016-02-12 10:30:00,114.97,115.0,114.23,114.23,76772.0,92.3762,92.4003,91.7816,91.7816,76772.0
2016-02-12 11:00:00,114.25,114.85,114.19,114.73,106462.0,91.7977,92.2798,91.7495,92.1833,106462.0
2016-02-12 11:30:00,114.75,114.96,114.62,114.69,101274.0,92.1994,92.3681,92.095,92.1512,101274.0
2016-02-12 12:00:00,114.72,114.95,114.6,114.92,53358.0,92.1753,92.3601,92.0789,92.336,53358.0
2016-02-12 12:30:00,114.98,115.2,114.97,115.0,72416.0,92.3842,92.561,92.3762,92.4003,72416.0
2016-02-12 13:00:00,115.0,115.07,114.85,115.0,56982.0,92.4003,92.4565,92.2798,92.4003,56982.0
2016-02-12 13:30:00,114.99,115.09,114.95,115.06,43059.0,92.3922,92.4726,92.3601,92.4485,43059.0
2016-02-12 14:00:00,115.05,115.38,115.04,115.36,32685.0,92.4405,92.7056,92.4324,92.6895,32685.0
2016-02-12 14:30:00,115.37,115.47,115.31,115.33,32617.0,92.6976,92.7779,92.6494,92.6654,32617.0
2016-02-12 15:00:00,115.33,115.6,115.28,115.6,74809.0,92.6654,92.8824,92.6253,92.8824,74809.0
2016-02-12 15:30:00,115.56,115.56,115.19,115.42,182808.0,92.8502,92.8502,92.5529,92.7377,182808.0
2016-02-16 09:30:00,116.55,116.63,115.92,115.99,190906.0,93.6457,93.71,93.1395,93.1957,190906.0
2016-02-16 10:00:00,116.03,116.08,115.33,115.55,97765.0,93.2279,93.268,92.6654,92.8422,97765.0
2016-02-16 10:30:00,115.55,115.96,115.54,115.71,67883.0,92.8422,93.1716,92.8342,92.9708,67883.0
2016-02-16 11:00:00,115.74,116.04,115.37,116.01,62905.0,92.9949,93.2359,92.6976,93.2118,62905.0
2016-02-16 11:30:00,116.05,116.54,115.99,116.51,87010.0,93.2439,93.6376,93.1957,93.6135,87010.0
2016-02-16 12:00:00,116.49,116.72,116.48,116.54,59512.0,93.5975,93.7823,93.5894,93.6376,59512.0
2016-02-16 12:30:00,116.52,116.97,116.47,116.97,57632.0,93.6216,93.9831,93.5814,93.9831,57632.0
2016-02-16 13:00:00,116.97,117.07,116.76,116.84,67720.0,93.9831,94.0635,93.8144,93.8787,67720.0
2016-02-16 13:30:00,116.81,116.98,116.63,116.98,43632.0,93.8546,93.9912,93.71,93.9912,43632.0
2016-02-16 14:00:00,116.97,117.1,116.89,117.02,63250.0,93.9831,94.0876,93.9189,94.0233,63250.0
2016-02-16 14:30:00,117.05,117.1,116.79,116.85,56539.0,94.0474,94.0876,93.8385,93.8867,56539.0
2016-02-16 15:00:00,116.86,116.91,116.66,116.91,60138.0,93.8948,93.9349,93.7341,93.9349,60138.0
2016-02-16 15:30:00,116.91,116.96,116.51,116.7,182940.0,93.9349,93.9751,93.6135,93.7662,182940.0
2016-02-17 09:30:00,117.85,118.08,117.58,117.92,112236.0,94.6902,94.875,94.4733,94.7464,112236.0
2016-02-17 10:00:00,117.92,118.27,117.82,118.27,69037.0,94.7464,95.0277,94.6661,95.0277,69037.0
2016-02-17 10:30:00,118.28,118.42,117.98,118.09,80546.0,95.0357,95.1482,94.7947,94.883,80546.0
2016-02-17 11:00:00,118.07,118.42,117.82,117.88,66683.0,94.867,95.1482,94.6661,94.7143,66683.0
2016-02-17 11:30:00,117.91,118.1,117.8,117.83,44281.0,94.7384,94.8911,94.65,94.6741,44281.0
2016-02-17 12:00:00,117.81,118.09,117.79,117.96,41784.0,94.6581,94.883,94.642,94.7786,41784.0
2016-02-17 12:30:00,118.0,118.01,117.56,117.6,115113.0,94.8107,94.8188,94.4572,94.4893,115113.0
2016-02-17 13:00:00,117.65,117.68,117.22,117.4,82901.0,94.5295,94.5536,94.184,94.3286,82901.0
2016-02-17 13:30:00,117.41,117.51,117.12,117.5,59861.0,94.3367,94.417,94.1037,94.409,59861.0
2016-02-17 14:00:00,117.5,117.7,117.31,117.48,118412.0,94.409,94.5697,94.2563,94.3929,118412.0
2016-02-17 14:30:00,117.46,117.71,117.32,117.49,111532.0,94.3768,94.5777,94.2644,94.401,111532.0
2016-02-17 15:00:00,117.51,117.85,117.51,117.75,158611.0,94.417,94.6902,94.417,94.6099,158611.0
2016-02-17 15:30:00,117.72,117.79,117.39,117.46,364524.0,94.5858,94.642,94.3206,94.3768,364524.0
2016-02-18 09:30:00,117.6,117.65,116.89,117.12,169705.0,94.4893,94.5295,93.9189,94.1037,169705.0
2016-02-18 10:00:00,117.07,117.19,116.72,117.19,60166.0,94.0635,94.1599,93.7823,94.1599,60166.0
2016-02-18 10:30:00,117.24,117.43,117.06,117.22,97596.0,94.2001,94.3527,94.0555,94.184,97596.0
2016-02-18 11:00:00,117.17,117.2,116.31,116.63,76963.0,94.1438,94.1679,93.4528,93.71,76963.0
2016-02-18 11:30:00,116.62,116.98,116.56,116.92,83668.0,93.7019,93.9912,93.6537,93.943,83668.0
2016-02-18 12:00:00,116.88,117.0,116.85,116.9,20701.0,93.9108,94.0072,93.8867,93.9269,20701.0
2016-02-18 12:30:00,116.85,116.88,116.59,116.67,48383.0,93.8867,93.9108,93.6778,93.7421,48383.0
2016-02-18 13:00:00,116.68,116.79,116.4,116.56,78467.0,93.7501,93.8385,93.5252,93.6537,78467.0
2016-02-18 13:30:00,116.59,116.67,116.36,116.57,69168.0,93.6778,93.7421,93.493,93.6617,69168.0
2016-02-18 14:00:00,116.56,116.68,116.49,116.65,62179.0,93.6537,93.7501,93.5975,93.726,62179.0
2016-02-18 14:30:00,116.65,116.69,116.52,116.62,73386.0,93.726,93.7582,93.6216,93.7019,73386.0
2016-02-18 15:00:00,116.64,116.64,116.36,116.45,128192.0,93.718,93.718,93.493,93.5653,128192.0
2016-02-18 15:30:00,116.44,116.48,116.04,116.34,251759.0,93.5573,93.5894,93.2359,93.4769,251759.0
2016-02-19 09:30:00,115.95,116.1,115.75,115.86,68328.0,93.1636,93.2841,93.0029,93.0913,68328.0
2016-02-19 10:00:00,115.81,116.06,115.64,115.76,43771.0,93.0511,93.252,92.9145,93.0109,43771.0
2016-02-19 10:30:00,115.77,116.04,115.69,115.82,64197.0,93.019,93.2359,92.9547,93.0591,64197.0
2016-02-19 11:00:00,115.82,116.18,115.7,116.15,91743.0,93.0591,93.3484,92.9627,93.3243,91743.0
2016-02-19 11:30:00,116.14,116.47,115.88,115.88,119499.0,93.3163,93.5814,93.1073,93.1073,119499.0
2016-02-19 12:00:00,115.91,116.03,115.86,115.94,47750.0,93.1315,93.2279,93.0913,93.1556,47750.0
2016-02-19 12:30:00,115.94,116.18,115.87,116.04,145778.0,93.1556,93.3484,93.0993,93.2359,145778.0
2016-02-19 13:00:00,116.04,116.14,115.97,116.0,127258.0,93.2359,93.3163,93.1797,93.2038,127258.0
2016-02-19 13:30:00,115.99,116.08,115.95,116.04,140385.0,93.1957,93.268,93.1636,93.2359,140385.0
2016-02-19 14:00:00,116.04,116.34,116.04,116.23,70612.0,93.2359,93.4769,93.2359,93.3886,70612.0
2016-02-19 14:30:00,116.23,116.32,116.04,116.22,82582.0,93.3886,93.4609,93.2359,93.3805,82582.0
2016-02-19 15:00:00,116.22,116.3,116.14,116.3,71798.0,93.3805,93.4448,93.3163,93.4448,71798.0
2016-02-19 15:30:00,116.3,116.41,116.14,116.39,113089.0,93.4448,93.5332,93.3163,93.5171,113089.0
2016-02-22 09:30:00,116.64,117.34,116.64,117.34,57406.0,93.718,94.2804,93.718,94.2804,57406.0
2016-02-22 10:00:00,117.36,117.7,117.06,117.21,74911.0,94.2965,94.5697,94.0555,94.176,74911.0
2016-02-22 10:30:00,117.21,117.47,116.96,117.1,112177.0,94.176,94.3849,93.9751,94.0876,112177.0
2016-02-22 11:00:00,117.03,117.25,116.87,117.17,45055.0,94.0314,94.2081,93.9028,94.1438,45055.0
2016-02-22 11:30:00,117.17,117.23,116.71,116.96,50709.0,94.1438,94.192,93.7742,93.9751,50709.0
2016-02-22 12:00:00,116.94,117.18,116.94,117.09,20915.0,93.959,94.1519,93.959,94.0796,20915.0
2016-02-22 12:30:00,117.11,117.26,117.0,117.01,27650.0,94.0956,94.2162,94.0072,94.0153,27650.0
2016-02-22 13:00:00,117.0,117.13,116.92,117.1,25089.0,94.0072,94.1117,93.943,94.0876,25089.0
2016-02-22 13:30:00,117.1,117.38,117.07,117.27,22462.0,94.0876,94.3126,94.0635,94.2242,22462.0
2016-02-22 14:00:00,117.27,117.29,116.99,117.0,40997.0,94.2242,94.2403,93.9992,94.0072,40997.0
2016-02-22 14:30:00,116.97,117.03,116.81,116.82,44620.0,93.9831,94.0314,93.8546,93.8626,44620.0
2016-02-22 15:00:00,116.82,116.83,116.65,116.79,75269.0,93.8626,93.8707,93.726,93.8385,75269.0
2016-02-22 15:30:00,116.8,117.1,116.76,117.08,120805.0,93.8465,94.0876,93.8144,94.0715,120805.0
2016-02-23 09:30:00,117.4,117.8,117.18,117.79,135795.0,94.3286,94.65,94.1519,94.642,135795.0
2016-02-23 10:00:00,117.76,117.9,117.33,117.46,78229.0,94.6179,94.7304,94.2724,94.3768,78229.0
2016-02-23 10:30:00,117.48,117.48,116.63,116.73,119814.0,94.3929,94.3929,93.71,93.7903,119814.0
2016-02-23 11:00:00,116.76,116.98,116.51,116.78,67125.0,93.8144,93.9912,93.6135,93.8305,67125.0
2016-02-23 11:30:00,116.77,117.04,116.61,116.74,26574.0,93.8224,94.0394,93.6939,93.7983,26574.0
2016-02-23 12:00:00,116.71,116.74,116.47,116.73,30026.0,93.7742,93.7983,93.5814,93.7903,30026.0
2016-02-23 12:30:00,116.73,116.91,116.68,116.87,35332.0,93.7903,93.9349,93.7501,93.9028,35332.0
2016-02-23 13:00:00,116.87,116.89,116.23,116.25,52372.0,93.9028,93.9189,93.3886,93.4046,52372.0
2016-02-23 13:30:00,116.26,116.55,116.2,116.43,49476.0,93.4127,93.6457,93.3645,93.5493,49476.0
2016-02-23 14:00:00,116.41,116.65,116.39,116.55,31401.0,93.5332,93.726,93.5171,93.6457,31401.0
2016-02-23 14:30:00,116.56,116.6,116.37,116.39,35985.0,93.6537,93.6859,93.5011,93.5171,35985.0
2016-02-23 15:00:00,116.4,116.41,116.1,116.11,47308.0,93.5252,93.5332,93.2841,93.2921,47308.0
2016-02-23 15:30:00,116.12,116.48,116.11,116.24,161181.0,93.3002,93.5894,93.2921,93.3966,161181.0
2016-02-24 09:30:00,114.29,114.9,114.14,114.49,150742.0,91.8298,92.3199,91.7093,91.9905,150742.0
2016-02-24 10:00:00,114.43,114.47,113.81,113.95,111542.0,91.9423,91.9744,91.4441,91.5566,111542.0
2016-02-24 10:30:00,113.97,114.26,113.55,113.95,152926.0,91.5727,91.8057,91.2352,91.5566,152926.0
2016-02-24 11:00:00,113.95,114.4,113.84,114.13,108424.0,91.5566,91.9182,91.4682,91.7013,108424.0
2016-02-24 11:30:00,114.12,115.33,114.12,115.13,179301.0,91.6932,92.6654,91.6932,92.5047,179301.0
2016-02-24 12:00:00,115.15,115.29,114.7,114.7,57689.0,92.5208,92.6333,92.1592,92.1592,57689.0
2016-02-24 12:30:00,114.75,115.17,114.5,115.06,59338.0,92.1994,92.5369,91.9985,92.4485,59338.0
2016-02-24 13:00:00,115.08,115.16,114.92,115.08,49458.0,92.4646,92.5288,92.336,92.4646,49458.0
2016-02-24 13:30:00,115.13,115.22,114.94,115.11,36327.0,92.5047,92.5771,92.3521,92.4887,36327.0
2016-02-24 14:00:00,115.12,115.54,114.99,115.36,77156.0,92.4967,92.8342,92.3922,92.6895,77156.0
2016-02-24 14:30:00,115.34,115.38,115.21,115.22,84167.0,92.6735,92.7056,92.569,92.5771,84167.0
2016-02-24 15:00:00,115.22,115.89,115.14,115.78,98510.0,92.5771,93.1154,92.5128,93.027,98510.0
2016-02-24 15:30:00,115.74,115.97,115.5,115.61,234181.0,92.9949,93.1797,92.802,92.8904,234181.0
2016-02-25 09:30:00,112.43,112.89,112.05,112.61,460600.0,90.3353,90.7049,90.03,90.48,460600.0
2016-02-25 10:00:00,112.63,112.64,112.26,112.43,168993.0,90.496,90.5041,90.1987,90.3353,168993.0
2016-02-25 10:30:00,112.41,112.61,112.26,112.45,149287.0,90.3193,90.48,90.1987,90.3514,149287.0
2016-02-25 11:00:00,112.42,112.44,111.92,112.37,156054.0,90.3273,90.3434,89.9256,90.2871,156054.0
2016-02-25 11:30:00,112.39,112.92,112.34,112.89,76182.0,90.3032,90.729,90.263,90.7049,76182.0
2016-02-25 12:00:00,112.93,113.13,112.82,112.87,79189.0,90.7371,90.8978,90.6487,90.6889,79189.0
2016-02-25 12:30:00,112.83,112.9,112.52,112.85,69223.0,90.6567,90.713,90.4077,90.6728,69223.0
2016-02-25 13:00:00,112.85,113.08,112.82,112.99,60258.0,90.6728,90.8576,90.6487,90.7853,60258.0
2016-02-25 13:30:00,112.98,113.27,112.79,113.18,74316.0,90.7773,91.0103,90.6246,90.9379,74316.0
2016-02-25 14:00:00,113.17,113.18,112.93,113.15,85351.0,90.9299,90.9379,90.7371,90.9138,85351.0
2016-02-25 14:30:00,113.15,113.29,112.95,113.27,56819.0,90.9138,91.0263,90.7531,91.0103,56819.0
2016-02-25 15:00:00,113.26,113.43,113.1,113.2,95936.0,91.0022,91.1388,90.8737,90.954,95936.0
2016-02-25 15:30:00,113.17,113.5,113.13,113.45,185059.0,90.9299,91.1951,90.8978,91.1549,185059.0
2016-02-26 09:30:00,112.53,112.53,112.19,112.42,203583.0,90.4157,90.4157,90.1425,90.3273,203583.0
2016-02-26 10:00:00,112.41,112.41,112.16,112.33,135709.0,90.3193,90.3193,90.1184,90.255,135709.0
2016-02-26 10:30:00,112.34,112.83,112.33,112.75,123208.0,90.263,90.6567,90.255,90.5925,123208.0
2016-02-26 11:00:00,112.75,112.75,111.75,111.75,157581.0,90.5925,90.5925,89.789,89.789,157581.0
2016-02-26 11:30:00,111.73,111.95,111.41,111.78,110505.0,89.7729,89.9497,89.5158,89.8131,110505.0
2016-02-26 12:00:00,111.78,112.07,111.71,111.99,163896.0,89.8131,90.0461,89.7568,89.9818,163896.0
2016-02-26 12:30:00,111.98,112.22,111.95,112.18,49364.0,89.9738,90.1666,89.9497,90.1345,49364.0
2016-02-26 13:00:00,112.16,112.22,111.79,111.94,44099.0,90.1184,90.1666,89.8211,89.9416,44099.0
2016-02-26 13:30:00,111.94,112.4,111.82,112.26,112140.0,89.9416,90.3112,89.8452,90.1987,112140.0
2016-02-26 14:00:00,112.2,112.67,112.18,112.42,137511.0,90.1505,90.5282,90.1345,90.3273,137511.0
2016-02-26 14:30:00,112.4,112.48,112.12,112.28,97457.0,90.3112,90.3755,90.0863,90.2148,97457.0
2016-02-26 15:00:00,112.26,112.61,112.21,112.22,132218.0,90.1987,90.48,90.1586,90.1666,132218.0
2016-02-26 15:30:00,112.25,112.37,112.16,112.26,180932.0,90.1907,90.2871,90.1184,90.1987,180932.0
2016-02-29 09:30:00,110.59,111.74,110.59,111.66,213589.0,88.8569,89.7809,88.8569,89.7167,213589.0
2016-02-29 10:00:00,111.65,111.87,111.42,111.74,75995.0,89.7086,89.8854,89.5238,89.7809,75995.0
2016-02-29 10:30:00,111.75,111.9,111.44,111.89,70487.0,89.789,89.9095,89.5399,89.9015,70487.0
2016-02-29 11:00:00,111.86,112.74,111.83,112.41,93944.0,89.8774,90.5844,89.8533,90.3193,93944.0
2016-02-29 11:30:00,112.39,113.0,112.32,112.84,62732.0,90.3032,90.7933,90.247,90.6648,62732.0
2016-02-29 12:00:00,112.86,112.88,112.58,112.63,32733.0,90.6808,90.6969,90.4559,90.496,32733.0
2016-02-29 12:30:00,112.64,112.7,112.5,112.59,27037.0,90.5041,90.5523,90.3916,90.4639,27037.0
2016-02-29 13:00:00,112.58,112.7,112.37,112.42,47283.0,90.4559,90.5523,90.2871,90.3273,47283.0
2016-02-29 13:30:00,112.42,112.45,112.26,112.41,73996.0,90.3273,90.3514,90.1987,90.3193,73996.0
2016-02-29 14:00:00,112.41,112.45,111.91,112.09,49831.0,90.3193,90.3514,89.9175,90.0622,49831.0
2016-02-29 14:30:00,112.08,112.11,111.84,111.97,59713.0,90.0541,90.0782,89.8613,89.9657,59713.0
2016-02-29 15:00:00,111.95,111.96,111.7,111.88,53263.0,89.9497,89.9577,89.7488,89.8934,53263.0
2016-02-29 15:30:00,111.86,111.98,111.49,111.49,138697.0,89.8774,89.9738,89.5801,89.5801,138697.0
2016-03-01 09:30:00,112.11,112.49,111.97,112.44,103378.0,90.0782,90.3835,89.9657,90.3434,103378.0
2016-03-01 10:00:00,112.43,113.03,112.31,113.03,81437.0,90.3353,90.8174,90.2389,90.8174,81437.0
2016-03-01 10:30:00,113.05,113.45,112.97,113.26,57999.0,90.8335,91.1549,90.7692,91.0022,57999.0
2016-03-01 11:00:00,113.31,113.57,113.03,113.38,101310.0,91.0424,91.2513,90.8174,91.0986,101310.0
2016-03-01 11:30:00,113.41,113.75,113.38,113.58,127053.0,91.1228,91.3959,91.0986,91.2593,127053.0
2016-03-01 12:00:00,113.6,113.98,113.6,113.84,55283.0,91.2754,91.5807,91.2754,91.4682,55283.0
2016-03-01 12:30:00,113.86,114.03,113.67,113.77,68972.0,91.4843,91.6209,91.3317,91.412,68972.0
2016-03-01 13:00:00,113.77,113.85,113.7,113.8,67195.0,91.412,91.4763,91.3558,91.4361,67195.0
2016-03-01 13:30:00,113.83,113.97,113.79,113.9,37538.0,91.4602,91.5727,91.4281,91.5165,37538.0
2016-03-01 14:00:00,113.9,114.11,113.8,113.86,127307.0,91.5165,91.6852,91.4361,91.4843,127307.0
2016-03-01 14:30:00,113.87,114.34,113.85,114.32,56669.0,91.4924,91.87,91.4763,91.8539,56669.0
2016-03-01 15:00:00,114.3,114.54,114.08,114.12,78447.0,91.8378,92.0307,91.6611,91.6932,78447.0
2016-03-01 15:30:00,114.1,114.32,113.96,114.12,282987.0,91.6772,91.8539,91.5647,91.6932,282987.0
2016-03-02 09:30:00,111.73,112.51,111.58,112.02,401688.0,89.7729,90.3996,89.6524,90.0059,401688.0
2016-03-02 10:00:00,112.04,112.5,111.96,112.13,263362.0,90.022,90.3916,89.9577,90.0943,263362.0
2016-03-02 10:30:00,112.14,112.29,111.6,112.1,188505.0,90.1023,90.2229,89.6685,90.0702,188505.0
2016-03-02 11:00:00,112.1,112.98,112.09,112.81,184534.0,90.0702,90.7773,90.0622,90.6407,184534.0
2016-03-02 11:30:00,112.82,113.07,112.72,112.74,76258.0,90.6487,90.8496,90.5683,90.5844,76258.0
2016-03-02 12:00:00,112.76,112.92,112.59,112.88,45997.0,90.6005,90.729,90.4639,90.6969,45997.0
2016-03-02 12:30:00,112.9,113.17,112.82,113.14,27101.0,90.713,90.9299,90.6487,90.9058,27101.0
2016-03-02 13:00:00,113.19,113.38,113.19,113.38,32952.0,90.946,91.0986,90.946,91.0986,32952.0
2016-03-02 13:30:00,113.38,113.38,113.1,113.25,82541.0,91.0986,91.0986,90.8737,90.9942,82541.0
2016-03-02 14:00:00,113.25,113.57,113.15,113.5,79504.0,90.9942,91.2513,90.9138,91.1951,79504.0
2016-03-02 14:30:00,113.48,113.82,113.45,113.64,153628.0,91.179,91.4522,91.1549,91.3076,153628.0
2016-03-02 15:00:00,113.65,113.69,113.33,113.34,72944.0,91.3156,91.3477,91.0585,91.0665,72944.0
2016-03-02 15:30:00,113.35,113.7,113.19,113.59,204126.0,91.0745,91.3558,90.946,91.2674,204126.0
2016-03-03 09:30:00,113.21,113.41,113.08,113.22,105217.0,90.9621,91.1228,90.8576,90.9701,105217.0
2016-03-03 10:00:00,113.23,113.28,112.91,112.95,95344.0,90.9781,91.0183,90.721,90.7531,95344.0
2016-03-03 10:30:00,112.96,113.32,112.96,113.16,94925.0,90.7612,91.0504,90.7612,90.9219,94925.0
2016-03-03 11:00:00,113.17,113.64,113.17,113.39,57291.0,90.9299,91.3076,90.9299,91.1067,57291.0
2016-03-03 11:30:00,113.38,113.57,113.28,113.56,68111.0,91.0986,91.2513,91.0183,91.2433,68111.0
2016-03-03 12:00:00,113.58,113.91,113.48,113.52,63654.0,91.2593,91.5245,91.179,91.2111,63654.0
2016-03-03 12:30:00,113.51,113.65,113.47,113.6,28693.0,91.2031,91.3156,91.171,91.2754,28693.0
2016-03-03 13:00:00,113.62,113.85,113.62,113.81,59073.0,91.2915,91.4763,91.2915,91.4441,59073.0
2016-03-03 13:30:00,113.81,114.26,113.76,114.23,58941.0,91.4441,91.8057,91.404,91.7816,58941.0
2016-03-03 14:00:00,114.21,114.32,114.07,114.17,54936.0,91.7655,91.8539,91.653,91.7334,54936.0
2016-03-03 14:30:00,114.17,114.34,114.06,114.21,58493.0,91.7334,91.87,91.645,91.7655,58493.0
2016-03-03 15:00:00,114.24,114.34,114.15,114.32,56892.0,91.7896,91.87,91.7173,91.8539,56892.0
2016-03-03 15:30:00,114.31,114.52,114.27,114.46,139683.0,91.8459,92.0146,91.8137,91.9664,139683.0
2016-03-04 09:30:00,116.1,116.21,115.91,116.06,224508.0,93.2841,93.3725,93.1315,93.252,224508.0
2016-03-04 10:00:00,116.07,116.3,115.77,116.29,164444.0,93.26,93.4448,93.019,93.4368,164444.0
2016-03-04 10:30:00,116.29,116.46,116.09,116.26,143922.0,93.4368,93.5734,93.2761,93.4127,143922.0
2016-03-04 11:00:00,116.28,116.68,116.24,116.39,95247.0,93.4287,93.7501,93.3966,93.5171,95247.0
2016-03-04 11:30:00,116.4,116.68,116.23,116.31,92316.0,93.5252,93.7501,93.3886,93.4528,92316.0
2016-03-04 12:00:00,116.3,116.34,116.2,116.25,66265.0,93.4448,93.4769,93.3645,93.4046,66265.0
2016-03-04 12:30:00,116.25,116.33,116.16,116.22,119845.0,93.4046,93.4689,93.3323,93.3805,119845.0
2016-03-04 13:00:00,116.25,116.49,116.16,116.44,92738.0,93.4046,93.5975,93.3323,93.5573,92738.0
2016-03-04 13:30:00,116.43,116.56,116.33,116.52,84789.0,93.5493,93.6537,93.4689,93.6216,84789.0
2016-03-04 14:00:00,116.51,116.72,116.43,116.45,103570.0,93.6135,93.7823,93.5493,93.5653,103570.0
2016-03-04 14:30:00,116.45,116.45,115.95,115.99,120951.0,93.5653,93.5653,93.1636,93.1957,120951.0
2016-03-04 15:00:00,115.99,116.19,115.84,116.17,78411.0,93.1957,93.3564,93.0752,93.3404,78411.0
2016-03-04 15:30:00,116.16,116.36,116.05,116.24,146325.0,93.3323,93.493,93.2439,93.3966,146325.0
2016-03-07 09:30:00,115.6,115.82,115.42,115.42,57478.0,92.8824,93.0591,92.7377,92.7377,57478.0
2016-03-07 10:00:00,115.42,115.73,115.31,115.4,82119.0,92.7377,92.9868,92.6494,92.7217,82119.0
2016-03-07 10:30:00,115.4,115.65,115.28,115.61,73049.0,92.7217,92.9225,92.6253,92.8904,73049.0
2016-03-07 11:00:00,115.57,116.09,115.54,115.96,42078.0,92.8583,93.2761,92.8342,93.1716,42078.0
2016-03-07 11:30:00,115.92,116.27,115.87,116.2,81201.0,93.1395,93.4207,93.0993,93.3645,81201.0
2016-03-07 12:00:00,116.19,116.27,115.93,116.27,64279.0,93.3564,93.4207,93.1475,93.4207,64279.0
2016-03-07 12:30:00,116.27,116.3,116.07,116.14,37768.0,93.4207,93.4448,93.26,93.3163,37768.0
2016-03-07 13:00:00,116.16,116.32,116.02,116.13,46641.0,93.3323,93.4609,93.2198,93.3082,46641.0
2016-03-07 13:30:00,116.12,116.14,115.85,115.86,94401.0,93.3002,93.3163,93.0832,93.0913,94401.0
2016-03-07 14:00:00,115.86,115.95,115.66,115.74,65453.0,93.0913,93.1636,92.9306,92.9949,65453.0
2016-03-07 14:30:00,115.74,115.79,115.64,115.69,63200.0,92.9949,93.035,92.9145,92.9547,63200.0
2016-03-07 15:00:00,115.68,115.84,115.52,115.81,92845.0,92.9467,93.0752,92.8181,93.0511,92845.0
2016-03-07 15:30:00,115.82,115.91,115.66,115.84,173779.0,93.0591,93.1315,92.9306,93.0752,173779.0
2016-03-08 09:30:00,115.49,115.53,115.07,115.07,56425.0,92.794,92.8261,92.4565,92.4565,56425.0
2016-03-08 10:00:00,115.06,115.28,114.75,114.75,51310.0,92.4485,92.6253,92.1994,92.1994,51310.0
2016-03-08 10:30:00,114.76,115.11,114.66,114.92,44550.0,92.2074,92.4887,92.1271,92.336,44550.0
2016-03-08 11:00:00,114.92,115.42,114.87,115.27,29585.0,92.336,92.7377,92.2958,92.6172,29585.0
2016-03-08 11:30:00,115.23,115.38,115.09,115.26,56865.0,92.5851,92.7056,92.4726,92.6092,56865.0
2016-03-08 12:00:00,115.24,115.55,115.16,115.38,18366.0,92.5931,92.8422,92.5288,92.7056,18366.0
2016-03-08 12:30:00,115.42,115.54,115.25,115.45,29078.0,92.7377,92.8342,92.6012,92.7619,29078.0
2016-03-08 13:00:00,115.43,115.67,115.43,115.55,61962.0,92.7458,92.9386,92.7458,92.8422,61962.0
2016-03-08 13:30:00,115.55,115.62,115.42,115.51,37333.0,92.8422,92.8984,92.7377,92.8101,37333.0
2016-03-08 14:00:00,115.48,115.63,115.34,115.34,27084.0,92.786,92.9065,92.6735,92.6735,27084.0
2016-03-08 14:30:00,115.32,115.38,115.13,115.29,26862.0,92.6574,92.7056,92.5047,92.6333,26862.0
2016-03-08 15:00:00,115.3,115.3,115.01,115.01,38741.0,92.6413,92.6413,92.4083,92.4083,38741.0
2016-03-08 15:30:00,115.01,115.13,114.8,115.01,180711.0,92.4083,92.5047,92.2396,92.4083,180711.0
2016-03-09 09:30:00,116.29,116.7,116.09,116.53,127214.0,93.4368,93.7662,93.2761,93.6296,127214.0
2016-03-09 10:00:00,116.52,116.61,116.1,116.17,44966.0,93.6216,93.6939,93.2841,93.3404,44966.0
2016-03-09 10:30:00,116.26,116.49,115.8,115.95,23075.0,93.4127,93.5975,93.0431,93.1636,23075.0
2016-03-09 11:00:00,115.96,116.34,115.96,116.34,46841.0,93.1716,93.4769,93.1716,93.4769,46841.0
2016-03-09 11:30:00,116.4,116.42,116.08,116.39,38197.0,93.5252,93.5412,93.268,93.5171,38197.0
2016-03-09 12:00:00,116.37,116.4,116.17,116.31,45813.0,93.5011,93.5252,93.3404,93.4528,45813.0
2016-03-09 12:30:00,116.31,116.34,115.99,115.99,19345.0,93.4528,93.4769,93.1957,93.1957,19345.0
2016-03-09 13:00:00,115.99,116.16,115.96,115.97,24895.0,93.1957,93.3323,93.1716,93.1797,24895.0
2016-03-09 13:30:00,115.95,116.17,115.94,116.14,20011.0,93.1636,93.3404,93.1556,93.3163,20011.0
2016-03-09 14:00:00,116.14,116.21,116.03,116.12,23747.0,93.3163,93.3725,93.2279,93.3002,23747.0
2016-03-09 14:30:00,116.13,116.2,115.9,115.94,28587.0,93.3082,93.3645,93.1234,93.1556,28587.0
2016-03-09 15:00:00,115.91,115.96,115.7,115.85,31730.0,93.1315,93.1716,92.9627,93.0832,31730.0
2016-03-09 15:30:00,115.86,115.95,115.7,115.89,70915.0,93.0913,93.1636,92.9627,93.1154,70915.0
2016-03-10 09:30:00,118.39,119.14,118.08,118.96,242910.0,95.1241,95.7267,94.875,95.5821,242910.0
2016-03-10 10:00:00,118.96,119.15,118.28,118.63,267043.0,95.5821,95.7347,95.0357,95.3169,267043.0
2016-03-10 10:30:00,118.63,118.73,116.78,116.91,285596.0,95.3169,95.3973,93.8305,93.9349,285596.0
2016-03-10 11:00:00,117.0,117.05,116.13,116.35,137943.0,94.0072,94.0474,93.3082,93.485,137943.0
2016-03-10 11:30:00,116.34,116.45,116.03,116.31,96979.0,93.4769,93.5653,93.2279,93.4528,96979.0
2016-03-10 12:00:00,116.32,116.69,116.28,116.55,119751.0,93.4609,93.7582,93.4287,93.6457,119751.0
2016-03-10 12:30:00,116.55,116.62,115.85,116.15,65757.0,93.6457,93.7019,93.0832,93.3243,65757.0
2016-03-10 13:00:00,116.22,116.28,115.8,116.23,49360.0,93.3805,93.4287,93.0431,93.3886,49360.0
2016-03-10 13:30:00,116.2,116.43,115.99,116.02,60301.0,93.3645,93.5493,93.1957,93.2198,60301.0
2016-03-10 14:00:00,116.04,116.23,115.85,116.22,78352.0,93.2359,93.3886,93.0832,93.3805,78352.0
2016-03-10 14:30:00,116.24,116.83,116.22,116.55,82703.0,93.3966,93.8707,93.3805,93.6457,82703.0
2016-03-10 15:00:00,116.54,116.92,116.27,116.9,79209.0,93.6376,93.943,93.4207,93.9269,79209.0
2016-03-10 15:30:00,116.9,116.9,116.44,116.74,149279.0,93.9269,93.9269,93.5573,93.7983,149279.0
2016-03-11 09:30:00,118.11,118.22,117.55,117.64,143238.0,94.8991,94.9875,94.4492,94.5215,143238.0
2016-03-11 10:00:00,117.68,117.68,117.25,117.46,59757.0,94.5536,94.5536,94.2081,94.3768,59757.0
2016-03-11 10:30:00,117.5,117.63,117.01,117.23,58586.0,94.409,94.5134,94.0153,94.192,58586.0
2016-03-11 11:00:00,117.24,117.69,117.22,117.54,59159.0,94.2001,94.5616,94.184,94.4411,59159.0
2016-03-11 11:30:00,117.5,117.85,117.43,117.52,87159.0,94.409,94.6902,94.3527,94.4251,87159.0
2016-03-11 12:00:00,117.49,117.62,117.43,117.55,29808.0,94.401,94.5054,94.3527,94.4492,29808.0
2016-03-11 12:30:00,117.59,117.7,117.44,117.5,27525.0,94.4813,94.5697,94.3608,94.409,27525.0
2016-03-11 13:00:00,117.5,117.55,117.41,117.49,32090.0,94.409,94.4492,94.3367,94.401,32090.0
2016-03-11 13:30:00,117.49,117.62,117.4,117.61,26927.0,94.401,94.5054,94.3286,94.4974,26927.0
2016-03-11 14:00:00,117.61,117.63,117.35,117.37,37524.0,94.4974,94.5134,94.2885,94.3045,37524.0
2016-03-11 14:30:00,117.37,117.37,117.21,117.24,45194.0,94.3045,94.3045,94.176,94.2001,45194.0
2016-03-11 15:00:00,117.24,117.62,117.23,117.5,105842.0,94.2001,94.5054,94.192,94.409,105842.0
2016-03-11 15:30:00,117.5,117.82,117.38,117.73,189756.0,94.409,94.6661,94.3126,94.5938,189756.0
2016-03-14 09:30:00,117.0,117.58,116.96,117.11,97641.0,94.0072,94.4733,93.9751,94.0956,97641.0
2016-03-14 10:00:00,117.12,117.23,116.99,117.23,22502.0,94.1037,94.192,93.9992,94.192,22502.0
2016-03-14 10:30:00,117.2,117.34,117.04,117.12,31018.0,94.1679,94.2804,94.0394,94.1037,31018.0
2016-03-14 11:00:00,117.12,117.54,117.11,117.35,38359.0,94.1037,94.4411,94.0956,94.2885,38359.0
2016-03-14 11:30:00,117.35,117.36,117.03,117.31,27475.0,94.2885,94.2965,94.0314,94.2563,27475.0
2016-03-14 12:00:00,117.3,117.54,117.28,117.42,35294.0,94.2483,94.4411,94.2322,94.3447,35294.0
2016-03-14 12:30:00,117.44,117.68,117.41,117.5,29218.0,94.3608,94.5536,94.3367,94.409,29218.0
2016-03-14 13:00:00,117.51,117.51,117.33,117.33,12202.0,94.417,94.417,94.2724,94.2724,12202.0
2016-03-14 13:30:00,117.33,117.51,117.33,117.34,25040.0,94.2724,94.417,94.2724,94.2804,25040.0
2016-03-14 14:00:00,117.33,117.44,117.27,117.44,28206.0,94.2724,94.3608,94.2242,94.3608,28206.0
2016-03-14 14:30:00,117.42,117.48,117.33,117.37,27687.0,94.3447,94.3929,94.2724,94.3045,27687.0
2016-03-14 15:00:00,117.37,117.38,117.23,117.31,40531.0,94.3045,94.3126,94.192,94.2563,40531.0
2016-03-14 15:30:00,117.3,117.33,117.12,117.13,81198.0,94.2483,94.2724,94.1037,94.1117,81198.0
2016-03-15 09:30:00,116.69,116.99,116.53,116.98,43426.0,93.7582,93.9992,93.6296,93.9912,43426.0
2016-03-15 10:00:00,116.99,117.06,116.56,116.62,43940.0,93.9992,94.0555,93.6537,93.7019,43940.0
2016-03-15 10:30:00,116.64,116.81,116.62,116.74,33377.0,93.718,93.8546,93.7019,93.7983,33377.0
2016-03-15 11:00:00,116.73,116.86,116.61,116.81,43792.0,93.7903,93.8948,93.6939,93.8546,43792.0
2016-03-15 11:30:00,116.79,116.83,116.54,116.68,37250.0,93.8385,93.8707,93.6376,93.7501,37250.0
2016-03-15 12:00:00,116.69,116.84,116.58,116.8,61167.0,93.7582,93.8787,93.6698,93.8465,61167.0
2016-03-15 12:30:00,116.79,116.79,116.61,116.65,13128.0,93.8385,93.8385,93.6939,93.726,13128.0
2016-03-15 13:00:00,116.63,116.71,116.58,116.69,12516.0,93.71,93.7742,93.6698,93.7582,12516.0
2016-03-15 13:30:00,116.7,116.74,116.63,116.71,11810.0,93.7662,93.7983,93.71,93.7742,11810.0
2016-03-15 14:00:00,116.7,116.79,116.61,116.61,26635.0,93.7662,93.8385,93.6939,93.6939,26635.0
2016-03-15 14:30:00,116.61,116.68,116.54,116.56,19647.0,93.6939,93.7501,93.6376,93.6537,19647.0
2016-03-15 15:00:00,116.57,116.58,116.37,116.43,70209.0,93.6617,93.6698,93.5011,93.5493,70209.0
2016-03-15 15:30:00,116.42,116.51,116.23,116.51,201464.0,93.5412,93.6135,93.3886,93.6135,201464.0
2016-03-16 09:30:00,114.85,115.73,114.8,115.59,205476.0,92.2798,92.9868,92.2396,92.8743,205476.0
2016-03-16 10:00:00,115.61,115.8,115.37,115.38,64097.0,92.8904,93.0431,92.6976,92.7056,64097.0
2016-03-16 10:30:00,115.39,115.75,115.26,115.44,63099.0,92.7136,93.0029,92.6092,92.7538,63099.0
2016-03-16 11:00:00,115.43,115.59,115.34,115.5,42534.0,92.7458,92.8743,92.6735,92.802,42534.0
2016-03-16 11:30:00,115.49,115.68,115.35,115.54,33596.0,92.794,92.9467,92.6815,92.8342,33596.0
2016-03-16 12:00:00,115.55,115.73,115.45,115.49,58290.0,92.8422,92.9868,92.7619,92.794,58290.0
2016-03-16 12:30:00,115.5,115.66,115.4,115.6,56961.0,92.802,92.9306,92.7217,92.8824,56961.0
2016-03-16 13:00:00,115.6,115.71,115.44,115.57,70785.0,92.8824,92.9708,92.7538,92.8583,70785.0
2016-03-16 13:30:00,115.58,115.85,115.48,115.74,97025.0,92.8663,93.0832,92.786,92.9949,97025.0
2016-03-16 14:00:00,115.82,116.85,115.82,116.83,105141.0,93.0591,93.8867,93.0591,93.8707,105141.0
2016-03-16 14:30:00,116.87,117.11,116.67,116.82,104307.0,93.9028,94.0956,93.7421,93.8626,104307.0
2016-03-16 15:00:00,116.81,117.27,116.81,117.13,121199.0,93.8546,94.2242,93.8546,94.1117,121199.0
2016-03-16 15:30:00,117.12,117.46,117.09,117.21,230399.0,94.1037,94.3768,94.0796,94.176,230399.0
2016-03-17 09:30:00,117.18,117.3,116.71,117.29,111463.0,94.1519,94.2483,93.7742,94.2403,111463.0
2016-03-17 10:00:00,117.3,117.37,116.88,117.09,51382.0,94.2483,94.3045,93.9108,94.0796,51382.0
2016-03-17 10:30:00,117.1,117.75,116.98,117.72,64318.0,94.0876,94.6099,93.9912,94.5858,64318.0
2016-03-17 11:00:00,117.76,117.78,117.24,117.63,32608.0,94.6179,94.634,94.2001,94.5134,32608.0
2016-03-17 11:30:00,117.59,117.7,117.07,117.32,77473.0,94.4813,94.5697,94.0635,94.2644,77473.0
2016-03-17 12:00:00,117.29,117.74,117.12,117.64,43339.0,94.2403,94.6018,94.1037,94.5215,43339.0
2016-03-17 12:30:00,117.65,118.25,117.62,118.22,69877.0,94.5295,95.0116,94.5054,94.9875,69877.0
2016-03-17 13:00:00,118.22,118.33,117.99,118.03,50466.0,94.9875,95.0759,94.8027,94.8348,50466.0
2016-03-17 13:30:00,118.03,118.32,118.02,118.29,67298.0,94.8348,95.0678,94.8268,95.0437,67298.0
2016-03-17 14:00:00,118.26,118.6,118.24,118.57,91061.0,95.0196,95.2928,95.0036,95.2687,91061.0
2016-03-17 14:30:00,118.58,118.61,118.48,118.53,100470.0,95.2767,95.3009,95.1964,95.2366,100470.0
2016-03-17 15:00:00,118.53,118.64,118.53,118.54,141008.0,95.2366,95.325,95.2366,95.2446,141008.0
2016-03-17 15:30:00,118.54,118.55,118.32,118.38,318269.0,95.2446,95.2526,95.0678,95.116,318269.0
2016-03-18 09:30:00,120.65,121.63,120.58,121.6,305288.0,96.94,97.7274,96.8837,97.7033,305288.0
2016-03-18 10:00:00,121.6,121.94,121.34,121.94,187312.0,97.7033,97.9764,97.4944,97.9764,187312.0
2016-03-18 10:30:00,121.93,122.08,121.55,121.58,204980.0,97.9684,98.0889,97.6631,97.6872,204980.0
2016-03-18 11:00:00,121.57,121.85,121.29,121.83,122843.0,97.6792,97.9041,97.4542,97.8881,122843.0
2016-03-18 11:30:00,121.83,121.9,121.43,121.52,74828.0,97.8881,97.9443,97.5667,97.639,74828.0
2016-03-18 12:00:00,121.53,121.53,120.85,120.85,64944.0,97.647,97.647,97.1006,97.1006,64944.0
2016-03-18 12:30:00,120.87,120.96,120.71,120.76,61069.0,97.1167,97.189,96.9882,97.0283,61069.0
2016-03-18 13:00:00,120.76,120.82,120.6,120.61,54519.0,97.0283,97.0765,96.8998,96.9078,54519.0
2016-03-18 13:30:00,120.61,120.64,120.43,120.48,28667.0,96.9078,96.9319,96.7632,96.8034,28667.0
2016-03-18 14:00:00,120.52,120.83,120.5,120.75,82143.0,96.8355,97.0846,96.8194,97.0203,82143.0
2016-03-18 14:30:00,120.75,120.81,120.69,120.77,68160.0,97.0203,97.0685,96.9721,97.0364,68160.0
2016-03-18 15:00:00,120.78,121.35,120.78,121.32,125459.0,97.0444,97.5024,97.0444,97.4783,125459.0
2016-03-18 15:30:00,121.32,121.69,121.31,121.55,499464.0,97.4783,97.7756,97.4702,97.6631,499464.0
2016-03-21 09:30:00,120.32,121.06,120.32,120.94,134276.0,96.6748,97.2694,96.6748,97.173,134276.0
2016-03-21 10:00:00,120.9,121.12,120.52,120.58,81408.0,97.1408,97.3176,96.8355,96.8837,81408.0
2016-03-21 10:30:00,120.55,120.83,120.47,120.47,62975.0,96.8596,97.0846,96.7953,96.7953,62975.0
2016-03-21 11:00:00,120.49,120.97,120.44,120.84,65325.0,96.8114,97.1971,96.7712,97.0926,65325.0
2016-03-21 11:30:00,120.85,121.03,120.73,120.79,113001.0,97.1006,97.2453,97.0042,97.0524,113001.0
2016-03-21 12:00:00,120.78,121.0,120.69,120.8,67835.0,97.0444,97.2212,96.9721,97.0605,67835.0
2016-03-21 12:30:00,120.79,120.95,120.7,120.81,47471.0,97.0524,97.181,96.9801,97.0685,47471.0
2016-03-21 13:00:00,120.81,120.95,120.8,120.91,38405.0,97.0685,97.181,97.0605,97.1489,38405.0
2016-03-21 13:30:00,120.93,120.97,120.82,120.97,30398.0,97.1649,97.1971,97.0765,97.1971,30398.0
2016-03-21 14:00:00,120.98,121.19,120.88,121.02,47289.0,97.2051,97.3738,97.1248,97.2372,47289.0
2016-03-21 14:30:00,121.02,121.09,120.85,120.85,47689.0,97.2372,97.2935,97.1006,97.1006,47689.0
2016-03-21 15:00:00,120.85,120.93,120.74,120.89,65938.0,97.1006,97.1649,97.0123,97.1328,65938.0
2016-03-21 15:30:00,120.87,120.87,120.76,120.79,126795.0,97.1167,97.1167,97.0283,97.0524,126795.0
2016-03-22 09:30:00,120.96,121.33,120.91,121.3,174095.0,97.189,97.4863,97.1489,97.4622,174095.0
2016-03-22 10:00:00,121.33,121.89,121.23,121.69,158747.0,97.4863,97.9363,97.406,97.7756,158747.0
2016-03-22 10:30:00,121.67,121.95,121.54,121.65,157803.0,97.7595,97.9845,97.655,97.7434,157803.0
2016-03-22 11:00:00,121.63,121.79,121.4,121.52,113471.0,97.7274,97.8559,97.5426,97.639,113471.0
2016-03-22 11:30:00,121.53,121.56,121.37,121.53,170836.0,97.647,97.6711,97.5185,97.647,170836.0
2016-03-22 12:00:00,121.56,121.75,121.51,121.73,80814.0,97.6711,97.8238,97.6309,97.8077,80814.0
2016-03-22 12:30:00,121.73,122.02,121.65,122.0,42527.0,97.8077,98.0407,97.7434,98.0246,42527.0
2016-03-22 13:00:00,122.01,122.01,121.8,121.95,25012.0,98.0327,98.0327,97.864,97.9845,25012.0
2016-03-22 13:30:00,121.91,122.01,121.84,121.93,68638.0,97.9523,98.0327,97.8961,97.9684,68638.0
2016-03-22 14:00:00,121.91,122.03,121.85,121.94,60890.0,97.9523,98.0488,97.9041,97.9764,60890.0
2016-03-22 14:30:00,121.94,122.13,121.94,122.08,76342.0,97.9764,98.1291,97.9764,98.0889,76342.0
2016-03-22 15:00:00,122.08,122.1,121.71,121.81,47118.0,98.0889,98.105,97.7916,97.872,47118.0
2016-03-22 15:30:00,121.84,122.22,121.76,122.18,115563.0,97.8961,98.2014,97.8318,98.1693,115563.0
2016-03-23 09:30:00,123.18,123.18,122.63,122.67,137818.0,98.9728,98.9728,98.5308,98.563,137818.0
2016-03-23 10:00:00,122.65,123.24,122.48,123.04,131879.0,98.5469,99.021,98.4103,98.8603,131879.0
2016-03-23 10:30:00,123.05,123.22,122.56,122.57,101499.0,98.8683,99.0049,98.4746,98.4826,101499.0
2016-03-23 11:00:00,122.52,122.52,121.92,122.07,137873.0,98.4425,98.4425,97.9604,98.0809,137873.0
2016-03-23 11:30:00,122.01,122.12,121.75,121.92,63279.0,98.0327,98.1211,97.8238,97.9604,63279.0
2016-03-23 12:00:00,121.91,122.43,121.9,122.42,58672.0,97.9523,98.3701,97.9443,98.3621,58672.0
2016-03-23 12:30:00,122.4,122.5,121.93,122.04,84683.0,98.346,98.4264,97.9684,98.0568,84683.0
2016-03-23 13:00:00,122.05,122.28,122.04,122.22,32044.0,98.0648,98.2496,98.0568,98.2014,32044.0
2016-03-23 13:30:00,122.21,122.31,122.07,122.27,26228.0,98.1934,98.2737,98.0809,98.2416,26228.0
2016-03-23 14:00:00,122.33,122.48,122.28,122.36,45431.0,98.2898,98.4103,98.2496,98.3139,45431.0
2016-03-23 14:30:00,122.37,122.41,122.11,122.11,32957.0,98.3219,98.3541,98.113,98.113,32957.0
2016-03-23 15:00:00,122.14,122.17,121.88,122.02,71828.0,98.1371,98.1612,97.9282,98.0407,71828.0
2016-03-23 15:30:00,122.02,122.18,121.9,122.15,185551.0,98.0407,98.1693,97.9443,98.1452,185551.0
2016-03-24 09:30:00,120.64,120.99,120.46,120.93,119324.0,96.9319,97.2131,96.7873,97.1649,119324.0
2016-03-24 10:00:00,120.94,120.99,120.55,120.58,62862.0,97.173,97.2131,96.8596,96.8837,62862.0
2016-03-24 10:30:00,120.59,120.99,120.5,120.99,82539.0,96.8917,97.2131,96.8194,97.2131,82539.0
2016-03-24 11:00:00,120.97,121.09,120.62,120.74,77752.0,97.1971,97.2935,96.9158,97.0123,77752.0
2016-03-24 11:30:00,120.75,120.86,120.6,120.83,63822.0,97.0203,97.1087,96.8998,97.0846,63822.0
2016-03-24 12:00:00,120.83,120.91,120.63,120.79,37972.0,97.0846,97.1489,96.9239,97.0524,37972.0
2016-03-24 12:30:00,120.77,120.77,120.4,120.63,55534.0,97.0364,97.0364,96.7391,96.9239,55534.0
2016-03-24 13:00:00,120.65,120.96,120.62,120.88,31384.0,96.94,97.189,96.9158,97.1248,31384.0
2016-03-24 13:30:00,120.88,121.09,120.83,121.06,27909.0,97.1248,97.2935,97.0846,97.2694,27909.0
2016-03-24 14:00:00,121.07,121.14,120.84,121.11,43302.0,97.2774,97.3337,97.0926,97.3096,43302.0
2016-03-24 14:30:00,121.12,121.33,120.99,121.29,58904.0,97.3176,97.4863,97.2131,97.4542,58904.0
2016-03-24 15:00:00,121.3,121.61,121.27,121.58,78738.0,97.4622,97.7113,97.4381,97.6872,78738.0
2016-03-24 15:30:00,121.56,121.72,121.5,121.55,129336.0,97.6711,97.7997,97.6229,97.6631,129336.0
2016-03-28 09:30:00,121.89,122.0,121.63,121.84,35688.0,97.9363,98.0246,97.7274,97.8961,35688.0
2016-03-28 10:00:00,121.91,122.03,121.66,122.0,18040.0,97.9523,98.0488,97.7515,98.0246,18040.0
2016-03-28 10:30:00,121.99,122.04,121.59,121.78,35632.0,98.0166,98.0568,97.6952,97.8479,35632.0
2016-03-28 11:00:00,121.77,121.96,121.68,121.82,33363.0,97.8398,97.9925,97.7675,97.88,33363.0
2016-03-28 11:30:00,121.85,122.0,121.81,121.97,26703.0,97.9041,98.0246,97.872,98.0005,26703.0
2016-03-28 12:00:00,121.97,121.99,121.81,121.92,16432.0,98.0005,98.0166,97.872,97.9604,16432.0
2016-03-28 12:30:00,121.91,121.99,121.85,121.9,17370.0,97.9523,98.0166,97.9041,97.9443,17370.0
2016-03-28 13:00:00,121.91,121.91,121.77,121.9,126390.0,97.9523,97.9523,97.8398,97.9443,126390.0
2016-03-28 13:30:00,121.9,121.98,121.87,121.9,39804.0,97.9443,98.0086,97.9202,97.9443,39804.0
2016-03-28 14:00:00,121.91,122.06,121.9,121.98,27662.0,97.9523,98.0729,97.9443,98.0086,27662.0
2016-03-28 14:30:00,121.97,121.99,121.78,121.85,42033.0,98.0005,98.0166,97.8479,97.9041,42033.0
2016-03-28 15:00:00,121.89,121.9,121.82,121.88,38792.0,97.9363,97.9443,97.88,97.9282,38792.0
2016-03-28 15:30:00,121.88,122.12,121.82,121.93,252620.0,97.9282,98.1211,97.88,97.9684,252620.0
2016-03-29 09:30:00,122.52,122.66,122.27,122.63,96151.0,98.4425,98.5549,98.2416,98.5308,96151.0
2016-03-29 10:00:00,122.64,123.21,122.64,123.16,69116.0,98.5389,98.9969,98.5389,98.9567,69116.0
2016-03-29 10:30:00,123.14,123.24,122.57,122.68,65284.0,98.9406,99.021,98.4826,98.571,65284.0
2016-03-29 11:00:00,122.67,122.94,122.62,122.74,80839.0,98.563,98.7799,98.5228,98.6192,80839.0
2016-03-29 11:30:00,122.76,123.03,122.71,122.95,82675.0,98.6353,98.8522,98.5951,98.788,82675.0
2016-03-29 12:00:00,122.95,123.58,122.81,123.58,47164.0,98.788,99.2941,98.6755,99.2941,47164.0
2016-03-29 12:30:00,123.58,123.87,123.51,123.63,49028.0,99.2941,99.5272,99.2379,99.3343,49028.0
2016-03-29 13:00:00,123.63,123.87,123.61,123.68,150564.0,99.3343,99.5272,99.3183,99.3745,150564.0
2016-03-29 13:30:00,123.7,123.76,123.44,123.67,131991.0,99.3906,99.4388,99.1817,99.3665,131991.0
2016-03-29 14:00:00,123.67,123.9,123.64,123.8,111019.0,99.3665,99.5513,99.3424,99.4709,111019.0
2016-03-29 14:30:00,123.78,123.94,123.72,123.75,94054.0,99.4548,99.5834,99.4066,99.4307,94054.0
2016-03-29 15:00:00,123.77,124.08,123.76,124.01,88179.0,99.4468,99.6959,99.4388,99.6396,88179.0
2016-03-29 15:30:00,124.02,124.44,123.94,124.37,302526.0,99.6477,99.9851,99.5834,99.9289,302526.0
2016-03-30 09:30:00,126.54,126.89,126.24,126.86,329974.0,101.6725,101.9537,101.4314,101.9296,329974.0
2016-03-30 10:00:00,126.87,126.96,126.62,126.64,226516.0,101.9376,102.0099,101.7367,101.7528,226516.0
2016-03-30 10:30:00,126.64,126.81,126.59,126.73,135923.0,101.7528,101.8894,101.7126,101.8251,135923.0
2016-03-30 11:00:00,126.75,126.87,126.1,126.12,115382.0,101.8412,101.9376,101.3189,101.335,115382.0
2016-03-30 11:30:00,126.1,126.2,125.87,126.09,123113.0,101.3189,101.3993,101.1341,101.3109,123113.0
2016-03-30 12:00:00,126.1,126.31,125.94,126.1,138285.0,101.3189,101.4877,101.1904,101.3189,138285.0
2016-03-30 12:30:00,126.1,126.1,125.7,125.83,119300.0,101.3189,101.3189,100.9975,101.102,119300.0
2016-03-30 13:00:00,125.85,125.96,125.57,125.6,60634.0,101.1181,101.2064,100.8931,100.9172,60634.0
2016-03-30 13:30:00,125.58,125.8,125.41,125.64,75972.0,100.9011,101.0779,100.7645,100.9493,75972.0
2016-03-30 14:00:00,125.61,125.71,125.51,125.64,45790.0,100.9252,101.0056,100.8449,100.9493,45790.0
2016-03-30 14:30:00,125.65,125.72,125.43,125.68,101988.0,100.9574,101.0136,100.7806,100.9815,101988.0
2016-03-30 15:00:00,125.66,125.95,125.46,125.85,109660.0,100.9654,101.1984,100.8047,101.1181,109660.0
2016-03-30 15:30:00,125.84,125.92,125.58,125.72,271307.0,101.11,101.1743,100.9011,101.0136,271307.0
2016-03-31 09:30:00,125.32,125.38,125.02,125.05,163474.0,100.6922,100.7404,100.4512,100.4753,163474.0
2016-03-31 10:00:00,125.05,125.18,124.89,124.93,82285.0,100.4753,100.5797,100.3467,100.3788,82285.0
2016-03-31 10:30:00,124.96,125.09,124.87,124.93,132512.0,100.403,100.5074,100.3306,100.3788,132512.0
2016-03-31 11:00:00,124.93,124.97,124.46,124.59,74707.0,100.3788,100.411,100.0012,100.1057,74707.0
2016-03-31 11:30:00,124.63,124.73,124.39,124.55,59669.0,100.1378,100.2182,99.945,100.0735,59669.0
2016-03-31 12:00:00,124.55,124.61,124.49,124.57,38769.0,100.0735,100.1217,100.0253,100.0896,38769.0
2016-03-31 12:30:00,124.56,124.61,124.36,124.4,41522.0,100.0816,100.1217,99.9209,99.953,41522.0
2016-03-31 13:00:00,124.4,124.64,124.35,124.47,59996.0,99.953,100.1458,99.9128,100.0092,59996.0
2016-03-31 13:30:00,124.47,124.5,124.2,124.34,134239.0,100.0092,100.0334,99.7923,99.9048,134239.0
2016-03-31 14:00:00,124.32,124.43,124.24,124.29,44548.0,99.8887,99.9771,99.8244,99.8646,44548.0
2016-03-31 14:30:00,124.31,124.51,124.28,124.48,115458.0,99.8807,100.0414,99.8566,100.0173,115458.0
2016-03-31 15:00:00,124.47,124.49,124.37,124.44,86957.0,100.0092,100.0253,99.9289,99.9851,86957.0
2016-03-31 15:30:00,124.44,124.69,124.38,124.66,239439.0,99.9851,100.186,99.9369,100.1619,239439.0
2016-04-01 09:30:00,122.48,123.33,122.37,122.83,219717.0,98.4103,99.0933,98.3219,98.6915,219717.0
2016-04-01 10:00:00,122.88,123.61,122.75,123.22,147234.0,98.7317,99.3183,98.6273,99.0049,147234.0
2016-04-01 10:30:00,123.22,124.26,123.18,124.24,186305.0,99.0049,99.8405,98.9728,99.8244,186305.0
2016-04-01 11:00:00,124.22,124.51,124.0,124.22,60489.0,99.8084,100.0414,99.6316,99.8084,60489.0
2016-04-01 11:30:00,124.26,124.66,124.17,124.55,89635.0,99.8405,100.1619,99.7682,100.0735,89635.0
2016-04-01 12:00:00,124.54,124.76,124.48,124.64,75290.0,100.0655,100.2423,100.0173,100.1458,75290.0
2016-04-01 12:30:00,124.64,124.77,124.36,124.46,64087.0,100.1458,100.2503,99.9209,100.0012,64087.0
2016-04-01 13:00:00,124.45,124.7,124.39,124.64,100480.0,99.9932,100.194,99.945,100.1458,100480.0
2016-04-01 13:30:00,124.67,125.12,124.61,125.04,125397.0,100.1699,100.5315,100.1217,100.4672,125397.0
2016-04-01 14:00:00,125.05,125.35,125.01,125.16,95691.0,100.4753,100.7163,100.4431,100.5636,95691.0
2016-04-01 14:30:00,125.16,125.75,125.15,125.43,210547.0,100.5636,101.0377,100.5556,100.7806,210547.0
2016-04-01 15:00:00,125.43,125.46,125.13,125.15,103459.0,100.7806,100.8047,100.5395,100.5556,103459.0
2016-04-01 15:30:00,125.15,125.75,125.14,125.65,426664.0,100.5556,101.0377,100.5476,100.9574,426664.0
2016-04-04 09:30:00,126.9,127.04,126.4,126.46,155692.0,101.9617,102.0742,101.56,101.6082,155692.0
2016-04-04 10:00:00,126.43,126.75,126.16,126.16,124406.0,101.5841,101.8412,101.3671,101.3671,124406.0
2016-04-04 10:30:00,126.16,126.18,125.51,125.66,89745.0,101.3671,101.3832,100.8449,100.9654,89745.0
2016-04-04 11:00:00,125.65,125.81,125.57,125.57,59549.0,100.9574,101.0859,100.8931,100.8931,59549.0
2016-04-04 11:30:00,125.61,126.05,125.59,125.94,78487.0,100.9252,101.2787,100.9091,101.1904,78487.0
2016-04-04 12:00:00,125.9,126.18,125.84,125.97,79085.0,101.1582,101.3832,101.11,101.2145,79085.0
2016-04-04 12:30:00,125.97,126.18,125.97,126.01,89679.0,101.2145,101.3832,101.2145,101.2466,89679.0
2016-04-04 13:00:00,126.0,126.04,125.98,126.03,62569.0,101.2386,101.2707,101.2225,101.2627,62569.0
2016-04-04 13:30:00,126.03,126.05,125.85,125.98,177437.0,101.2627,101.2787,101.1181,101.2225,177437.0
2016-04-04 14:00:00,125.96,126.0,125.57,125.79,84182.0,101.2064,101.2386,100.8931,101.0698,84182.0
2016-04-04 14:30:00,125.8,126.0,125.66,125.94,87168.0,101.0779,101.2386,100.9654,101.1904,87168.0
2016-04-04 15:00:00,125.94,126.03,125.9,126.0,139460.0,101.1904,101.2627,101.1582,101.2386,139460.0
2016-04-04 15:30:00,126.01,126.14,125.92,126.11,267868.0,101.2466,101.3511,101.1743,101.327,267868.0
2016-04-05 09:30:00,124.23,124.46,123.55,123.99,198740.0,99.8164,100.0012,99.27,99.6236,198740.0
2016-04-05 10:00:00,123.98,124.12,123.6,123.91,130915.0,99.6155,99.728,99.3102,99.5593,130915.0
2016-04-05 10:30:00,123.91,124.01,123.51,123.85,128277.0,99.5593,99.6396,99.2379,99.5111,128277.0
2016-04-05 11:00:00,123.87,124.47,123.78,124.37,136780.0,99.5272,100.0092,99.4548,99.9289,136780.0
2016-04-05 11:30:00,124.34,124.47,124.01,124.16,216559.0,99.9048,100.0092,99.6396,99.7602,216559.0
2016-04-05 12:00:00,124.17,124.38,123.73,123.88,49761.0,99.7682,99.9369,99.4147,99.5352,49761.0
2016-04-05 12:30:00,123.88,124.2,123.85,123.95,33273.0,99.5352,99.7923,99.5111,99.5914,33273.0
2016-04-05 13:00:00,123.93,124.1,123.85,123.96,65997.0,99.5754,99.712,99.5111,99.5995,65997.0
2016-04-05 13:30:00,123.97,124.26,123.84,124.22,60132.0,99.6075,99.8405,99.5031,99.8084,60132.0
2016-04-05 14:00:00,124.19,124.52,124.14,124.5,59490.0,99.7843,100.0494,99.7441,100.0334,59490.0
2016-04-05 14:30:00,124.51,124.6,124.48,124.52,70725.0,100.0414,100.1137,100.0173,100.0494,70725.0
2016-04-05 15:00:00,124.55,124.56,124.04,124.06,58165.0,100.0735,100.0816,99.6638,99.6798,58165.0
2016-04-05 15:30:00,124.08,124.13,123.81,124.02,246580.0,99.6959,99.7361,99.4789,99.6477,246580.0
2016-04-06 09:30:00,123.06,123.47,123.01,123.13,107248.0,98.8763,99.2058,98.8362,98.9326,107248.0
2016-04-06 10:00:00,123.12,123.26,122.65,122.89,64384.0,98.9245,99.037,98.5469,98.7397,64384.0
2016-04-06 10:30:00,122.9,123.28,122.75,123.26,68524.0,98.7478,99.0531,98.6273,99.037,68524.0
2016-04-06 11:00:00,123.23,123.51,123.1,123.36,117667.0,99.0129,99.2379,98.9085,99.1174,117667.0
2016-04-06 11:30:00,123.4,123.58,123.3,123.42,43059.0,99.1495,99.2941,99.0692,99.1656,43059.0
2016-04-06 12:00:00,123.45,123.84,123.4,123.83,62928.0,99.1897,99.5031,99.1495,99.495,62928.0
2016-04-06 12:30:00,123.83,123.85,123.62,123.63,39624.0,99.495,99.5111,99.3263,99.3343,39624.0
2016-04-06 13:00:00,123.63,123.72,123.53,123.66,22573.0,99.3343,99.4066,99.254,99.3584,22573.0
2016-04-06 13:30:00,123.66,123.73,123.55,123.61,50862.0,99.3584,99.4147,99.27,99.3183,50862.0
2016-04-06 14:00:00,123.56,123.56,123.06,123.21,33582.0,99.2781,99.2781,98.8763,98.9969,33582.0
2016-04-06 14:30:00,123.2,123.26,123.01,123.24,53222.0,98.9888,99.037,98.8362,99.021,53222.0
2016-04-06 15:00:00,123.24,123.41,123.21,123.28,72446.0,99.021,99.1576,98.9969,99.0531,72446.0
2016-04-06 15:30:00,123.29,123.45,123.25,123.41,184095.0,99.0611,99.1897,99.029,99.1576,184095.0
2016-04-07 09:30:00,121.63,122.31,121.63,122.31,124789.0,97.7274,98.2737,97.7274,98.2737,124789.0
2016-04-07 10:00:00,122.31,122.33,121.76,121.76,114112.0,98.2737,98.2898,97.8318,97.8318,114112.0
2016-04-07 10:30:00,121.77,122.31,121.77,122.24,59511.0,97.8398,98.2737,97.8398,98.2175,59511.0
2016-04-07 11:00:00,122.22,122.26,121.76,121.84,55163.0,98.2014,98.2336,97.8318,97.8961,55163.0
2016-04-07 11:30:00,121.87,122.07,121.82,121.84,51431.0,97.9202,98.0809,97.88,97.8961,51431.0
2016-04-07 12:00:00,121.86,121.89,121.69,121.76,39660.0,97.9122,97.9363,97.7756,97.8318,39660.0
2016-04-07 12:30:00,121.78,121.83,121.59,121.75,54175.0,97.8479,97.8881,97.6952,97.8238,54175.0
2016-04-07 13:00:00,121.76,121.76,121.51,121.52,57558.0,97.8318,97.8318,97.6309,97.639,57558.0
2016-04-07 13:30:00,121.53,121.57,121.0,121.03,70632.0,97.647,97.6792,97.2212,97.2453,70632.0
2016-04-07 14:00:00,121.03,121.05,120.9,121.01,89099.0,97.2453,97.2613,97.1408,97.2292,89099.0
2016-04-07 14:30:00,121.01,121.2,120.83,120.96,83353.0,97.2292,97.3819,97.0846,97.189,83353.0
2016-04-07 15:00:00,120.95,121.18,120.88,121.05,122788.0,97.181,97.3658,97.1248,97.2613,122788.0
2016-04-07 15:30:00,121.06,121.13,120.89,121.03,271235.0,97.2694,97.3256,97.1328,97.2453,271235.0
2016-04-08 09:30:00,121.64,121.9,121.5,121.58,102450.0,97.7354,97.9443,97.6229,97.6872,102450.0
2016-04-08 10:00:00,121.59,121.89,121.45,121.71,57172.0,97.6952,97.9363,97.5827,97.7916,57172.0
2016-04-08 10:30:00,121.73,122.08,121.66,121.67,78379.0,97.8077,98.0889,97.7515,97.7595,78379.0
2016-04-08 11:00:00,121.67,121.94,121.64,121.82,96541.0,97.7595,97.9764,97.7354,97.88,96541.0
2016-04-08 11:30:00,121.84,121.96,121.6,121.84,63260.0,97.8961,97.9925,97.7033,97.8961,63260.0
2016-04-08 12:00:00,121.84,121.87,121.72,121.77,25203.0,97.8961,97.9202,97.7997,97.8398,25203.0
2016-04-08 12:30:00,121.77,121.78,121.63,121.73,31486.0,97.8398,97.8479,97.7274,97.8077,31486.0
2016-04-08 13:00:00,121.72,121.73,121.56,121.64,42699.0,97.7997,97.8077,97.6711,97.7354,42699.0
2016-04-08 13:30:00,121.58,121.85,121.58,121.79,92780.0,97.6872,97.9041,97.6872,97.8559,92780.0
2016-04-08 14:00:00,121.78,122.06,121.72,121.79,94444.0,97.8479,98.0729,97.7997,97.8559,94444.0
2016-04-08 14:30:00,121.78,121.78,121.42,121.52,45240.0,97.8479,97.8479,97.5586,97.639,45240.0
2016-04-08 15:00:00,121.52,121.78,121.35,121.68,62597.0,97.639,97.8479,97.5024,97.7675,62597.0
2016-04-08 15:30:00,121.65,121.69,121.47,121.61,185721.0,97.7434,97.7756,97.5988,97.7113,185721.0
2016-04-11 09:30:00,121.14,122.11,121.08,122.11,117192.0,97.3337,98.113,97.2854,98.113,117192.0
2016-04-11 10:00:00,122.12,122.18,121.46,121.51,53978.0,98.1211,98.1693,97.5908,97.6309,53978.0
2016-04-11 10:30:00,121.56,121.68,121.03,121.1,115986.0,97.6711,97.7675,97.2453,97.3015,115986.0
2016-04-11 11:00:00,121.09,121.55,120.89,121.35,84590.0,97.2935,97.6631,97.1328,97.5024,84590.0
2016-04-11 11:30:00,121.33,121.45,121.07,121.28,76637.0,97.4863,97.5827,97.2774,97.4461,76637.0
2016-04-11 12:00:00,121.27,121.43,121.22,121.43,27688.0,97.4381,97.5667,97.3979,97.5667,27688.0
2016-04-11 12:30:00,121.4,121.54,121.32,121.49,37447.0,97.5426,97.655,97.4783,97.6149,37447.0
2016-04-11 13:00:00,121.48,121.51,121.29,121.29,24981.0,97.6068,97.6309,97.4542,97.4542,24981.0
2016-04-11 13:30:00,121.33,121.47,121.24,121.26,27868.0,97.4863,97.5988,97.414,97.4301,27868.0
2016-04-11 14:00:00,121.29,121.48,121.25,121.37,45476.0,97.4542,97.6068,97.422,97.5185,45476.0
2016-04-11 14:30:00,121.36,121.47,121.24,121.3,34577.0,97.5104,97.5988,97.414,97.4622,34577.0
2016-04-11 15:00:00,121.31,121.33,121.07,121.1,31317.0,97.4702,97.4863,97.2774,97.3015,31317.0
2016-04-11 15:30:00,121.09,121.12,120.48,120.54,223598.0,97.2935,97.3176,96.8034,96.8516,223598.0
2016-04-12 09:30:00,120.41,120.7,120.28,120.61,67806.0,96.7471,96.9801,96.6427,96.9078,67806.0
2016-04-12 10:00:00,120.65,120.8,120.4,120.54,39275.0,96.94,97.0605,96.7391,96.8516,39275.0
2016-04-12 10:30:00,120.54,121.27,120.54,121.02,53308.0,96.8516,97.4381,96.8516,97.2372,53308.0
2016-04-12 11:00:00,121.01,121.46,120.8,121.25,55315.0,97.2292,97.5908,97.0605,97.422,55315.0
2016-04-12 11:30:00,121.25,121.29,120.76,120.88,95696.0,97.422,97.4542,97.0283,97.1248,95696.0
2016-04-12 12:00:00,120.89,121.0,120.76,120.89,36162.0,97.1328,97.2212,97.0283,97.1328,36162.0
2016-04-12 12:30:00,120.88,121.0,120.8,120.8,40701.0,97.1248,97.2212,97.0605,97.0605,40701.0
2016-04-12 13:00:00,120.77,120.85,120.69,120.73,26514.0,97.0364,97.1006,96.9721,97.0042,26514.0
2016-04-12 13:30:00,120.74,120.9,120.62,120.85,58356.0,97.0123,97.1408,96.9158,97.1006,58356.0
2016-04-12 14:00:00,120.83,121.18,120.77,121.09,52516.0,97.0846,97.3658,97.0364,97.2935,52516.0
2016-04-12 14:30:00,121.08,121.12,120.97,121.02,64360.0,97.2854,97.3176,97.1971,97.2372,64360.0
2016-04-12 15:00:00,121.02,121.16,120.94,121.02,65923.0,97.2372,97.3497,97.173,97.2372,65923.0
2016-04-12 15:30:00,120.97,121.23,120.94,121.12,119391.0,97.1971,97.406,97.173,97.3176,119391.0
2016-04-13 09:30:00,122.48,122.72,122.26,122.27,153366.0,98.4103,98.6032,98.2336,98.2416,153366.0
2016-04-13 10:00:00,122.25,122.33,121.91,122.05,74853.0,98.2255,98.2898,97.9523,98.0648,74853.0
2016-04-13 10:30:00,122.04,122.15,121.55,121.69,48766.0,98.0568,98.1452,97.6631,97.7756,48766.0
2016-04-13 11:00:00,121.7,122.01,121.66,121.93,113687.0,97.7836,98.0327,97.7515,97.9684,113687.0
2016-04-13 11:30:00,122.0,122.32,121.87,122.06,89692.0,98.0246,98.2818,97.9202,98.0729,89692.0
2016-04-13 12:00:00,122.08,122.13,121.71,121.86,114274.0,98.0889,98.1291,97.7916,97.9122,114274.0
2016-04-13 12:30:00,121.86,121.9,121.77,121.85,44216.0,97.9122,97.9443,97.8398,97.9041,44216.0
2016-04-13 13:00:00,121.86,121.86,121.69,121.74,58146.0,97.9122,97.9122,97.7756,97.8157,58146.0
2016-04-13 13:30:00,121.78,121.8,121.64,121.73,48737.0,97.8479,97.864,97.7354,97.8077,48737.0
2016-04-13 14:00:00,121.73,121.95,121.61,121.84,107498.0,97.8077,97.9845,97.7113,97.8961,107498.0
2016-04-13 14:30:00,121.8,121.93,121.76,121.89,54886.0,97.864,97.9684,97.8318,97.9363,54886.0
2016-04-13 15:00:00,121.88,122.1,121.87,122.08,43353.0,97.9282,98.105,97.9202,98.0889,43353.0
2016-04-13 15:30:00,122.07,122.25,122.06,122.2,158950.0,98.0809,98.2255,98.0729,98.1853,158950.0
2016-04-14 09:30:00,123.87,124.18,123.46,123.49,281057.0,99.5272,99.7762,99.1977,99.2218,281057.0
2016-04-14 10:00:00,123.47,123.95,123.44,123.87,97402.0,99.2058,99.5914,99.1817,99.5272,97402.0
2016-04-14 10:30:00,123.89,124.0,123.6,123.79,124445.0,99.5432,99.6316,99.3102,99.4629,124445.0
2016-04-14 11:00:00,123.78,123.8,123.59,123.71,79332.0,99.4548,99.4709,99.3022,99.3986,79332.0
2016-04-14 11:30:00,123.72,124.08,123.71,124.05,78426.0,99.4066,99.6959,99.3986,99.6718,78426.0
2016-04-14 12:00:00,124.04,125.86,123.97,125.75,221284.0,99.6638,101.1261,99.6075,101.0377,221284.0
2016-04-14 12:30:00,125.74,126.68,125.36,125.74,398146.0,101.0297,101.7849,100.7243,101.0297,398146.0
2016-04-14 13:00:00,125.71,125.81,125.5,125.53,192496.0,101.0056,101.0859,100.8368,100.8609,192496.0
2016-04-14 13:30:00,125.53,125.59,125.05,125.39,168556.0,100.8609,100.9091,100.4753,100.7484,168556.0
2016-04-14 14:00:00,125.36,125.56,125.28,125.4,209979.0,100.7243,100.885,100.6601,100.7565,209979.0
2016-04-14 14:30:00,125.4,125.63,125.37,125.42,134063.0,100.7565,100.9413,100.7324,100.7726,134063.0
2016-04-14 15:00:00,125.41,125.53,125.39,125.51,103066.0,100.7645,100.8609,100.7484,100.8449,103066.0
2016-04-14 15:30:00,125.52,125.76,125.48,125.71,345540.0,100.8529,101.0457,100.8208,101.0056,345540.0
2016-04-15 09:30:00,126.75,126.75,126.0,126.15,162071.0,101.8412,101.8412,101.2386,101.3591,162071.0
2016-04-15 10:00:00,126.15,126.86,126.09,126.85,99696.0,101.3591,101.9296,101.3109,101.9215,99696.0
2016-04-15 10:30:00,126.84,126.99,126.46,126.46,125072.0,101.9135,102.034,101.6082,101.6082,125072.0
2016-04-15 11:00:00,126.44,126.52,126.01,126.13,50626.0,101.5921,101.6564,101.2466,101.343,50626.0
2016-04-15 11:30:00,126.12,126.47,126.09,126.27,89442.0,101.335,101.6162,101.3109,101.4555,89442.0
2016-04-15 12:00:00,126.3,126.33,126.13,126.2,40405.0,101.4796,101.5037,101.343,101.3993,40405.0
2016-04-15 12:30:00,126.2,126.4,126.17,126.35,53141.0,101.3993,101.56,101.3752,101.5198,53141.0
2016-04-15 13:00:00,126.35,126.4,126.22,126.22,30732.0,101.5198,101.56,101.4153,101.4153,30732.0
2016-04-15 13:30:00,126.23,126.28,126.15,126.23,56127.0,101.4234,101.4635,101.3591,101.4234,56127.0
2016-04-15 14:00:00,126.23,126.34,126.19,126.34,45216.0,101.4234,101.5118,101.3912,101.5118,45216.0
2016-04-15 14:30:00,126.32,126.62,126.31,126.61,69448.0,101.4957,101.7367,101.4877,101.7287,69448.0
2016-04-15 15:00:00,126.62,126.78,126.51,126.58,127029.0,101.7367,101.8653,101.6483,101.7046,127029.0
2016-04-15 15:30:00,126.58,126.59,126.26,126.29,185423.0,101.7046,101.7126,101.4475,101.4716,185423.0
2016-04-18 09:30:00,126.02,126.75,125.97,126.63,291423.0,101.2546,101.8412,101.2145,101.7448,291423.0
2016-04-18 10:00:00,126.62,127.36,126.55,127.32,211030.0,101.7367,102.3313,101.6805,102.2992,211030.0
2016-04-18 10:30:00,127.32,127.73,127.32,127.57,119372.0,102.2992,102.6286,102.2992,102.5,119372.0
2016-04-18 11:00:00,127.52,127.56,127.16,127.32,145197.0,102.4599,102.492,102.1706,102.2992,145197.0
2016-04-18 11:30:00,127.33,127.38,127.09,127.12,144607.0,102.3072,102.3474,102.1144,102.1385,144607.0
2016-04-18 12:00:00,127.14,127.4,127.06,127.24,49429.0,102.1545,102.3634,102.0903,102.2349,49429.0
2016-04-18 12:30:00,127.26,127.35,127.19,127.19,36942.0,102.251,102.3233,102.1947,102.1947,36942.0
2016-04-18 13:00:00,127.19,127.24,127.03,127.19,55144.0,102.1947,102.2349,102.0662,102.1947,55144.0
2016-04-18 13:30:00,127.19,127.3,126.98,127.3,42130.0,102.1947,102.2831,102.026,102.2831,42130.0
2016-04-18 14:00:00,127.28,127.67,127.19,127.64,87597.0,102.267,102.5804,102.1947,102.5563,87597.0
2016-04-18 14:30:00,127.66,127.96,127.64,127.94,150953.0,102.5724,102.8134,102.5563,102.7973,150953.0
2016-04-18 15:00:00,127.93,128.02,127.84,127.98,140781.0,102.7893,102.8616,102.717,102.8295,140781.0
2016-04-18 15:30:00,127.98,128.06,127.85,127.92,299778.0,102.8295,102.8937,102.725,102.7813,299778.0
2016-04-19 09:30:00,131.64,132.31,131.38,132.2,393981.0,105.7702,106.3085,105.5613,106.2202,393981.0
2016-04-19 10:00:00,132.24,132.91,131.87,131.91,267645.0,106.2523,106.7906,105.955,105.9871,267645.0
2016-04-19 10:30:00,131.93,131.96,131.43,131.59,322291.0,106.0032,106.0273,105.6015,105.73,322291.0
2016-04-19 11:00:00,131.6,131.93,131.42,131.43,246305.0,105.7381,106.0032,105.5934,105.6015,246305.0
2016-04-19 11:30:00,131.45,131.49,130.68,130.95,131811.0,105.6175,105.6497,104.9989,105.2158,131811.0
2016-04-19 12:00:00,130.93,130.98,130.57,130.71,61331.0,105.1997,105.2399,104.9105,105.023,61331.0
2016-04-19 12:30:00,130.73,131.0,130.63,130.98,40050.0,105.039,105.256,104.9587,105.2399,40050.0
2016-04-19 13:00:00,130.95,131.3,130.91,131.24,69891.0,105.2158,105.497,105.1837,105.4488,69891.0
2016-04-19 13:30:00,131.24,131.28,131.01,131.17,142308.0,105.4488,105.481,105.264,105.3926,142308.0
2016-04-19 14:00:00,131.17,131.25,131.01,131.06,104871.0,105.3926,105.4568,105.264,105.3042,104871.0
2016-04-19 14:30:00,131.06,131.1,130.85,130.88,112698.0,105.3042,105.3363,105.1355,105.1596,112698.0
2016-04-19 15:00:00,130.88,131.24,130.84,131.16,128173.0,105.1596,105.4488,105.1274,105.3845,128173.0
2016-04-19 15:30:00,131.17,131.74,131.15,131.72,373156.0,105.3926,105.8506,105.3765,105.8345,373156.0
2016-04-20 09:30:00,130.73,130.97,130.29,130.61,193334.0,105.039,105.2319,104.6855,104.9426,193334.0
2016-04-20 10:00:00,130.57,130.7,130.31,130.31,127045.0,104.9105,105.0149,104.7016,104.7016,127045.0
2016-04-20 10:30:00,130.34,130.96,130.33,130.94,98137.0,104.7257,105.2238,104.7176,105.2078,98137.0
2016-04-20 11:00:00,130.96,131.61,130.96,131.48,67578.0,105.2238,105.7461,105.2238,105.6416,67578.0
2016-04-20 11:30:00,131.51,131.65,131.33,131.33,48232.0,105.6658,105.7782,105.5211,105.5211,48232.0
2016-04-20 12:00:00,131.33,131.34,131.18,131.22,26630.0,105.5211,105.5292,105.4006,105.4327,26630.0
2016-04-20 12:30:00,131.22,131.41,131.2,131.37,45692.0,105.4327,105.5854,105.4167,105.5533,45692.0
2016-04-20 13:00:00,131.37,131.41,131.35,131.4,52085.0,105.5533,105.5854,105.5372,105.5774,52085.0
2016-04-20 13:30:00,131.38,131.49,131.35,131.35,37138.0,105.5613,105.6497,105.5372,105.5372,37138.0
2016-04-20 14:00:00,131.35,131.62,131.34,131.58,45162.0,105.5372,105.7541,105.5292,105.722,45162.0
2016-04-20 14:30:00,131.57,131.64,131.54,131.57,43269.0,105.714,105.7702,105.6899,105.714,43269.0
2016-04-20 15:00:00,131.57,131.59,131.33,131.33,38626.0,105.714,105.73,105.5211,105.5211,38626.0
2016-04-20 15:30:00,131.35,131.38,130.97,131.16,152906.0,105.5372,105.5613,105.2319,105.3845,152906.0
2016-04-21 09:30:00,128.01,128.77,127.87,128.53,310851.0,102.8536,103.4642,102.7411,103.2714,310851.0
2016-04-21 10:00:00,128.48,129.1,128.32,128.57,96127.0,103.2312,103.7294,103.1026,103.3035,96127.0
2016-04-21 10:30:00,128.54,129.33,128.5,129.27,40235.0,103.2794,103.9142,103.2473,103.866,40235.0
2016-04-21 11:00:00,129.22,129.47,128.91,129.42,51030.0,103.8258,104.0267,103.5767,103.9865,51030.0
2016-04-21 11:30:00,129.39,129.56,129.16,129.18,57212.0,103.9624,104.099,103.7776,103.7936,57212.0
2016-04-21 12:00:00,129.2,129.22,128.89,129.14,28968.0,103.8097,103.8258,103.5606,103.7615,28968.0
2016-04-21 12:30:00,129.14,129.29,129.04,129.05,11439.0,103.7615,103.882,103.6812,103.6892,11439.0
2016-04-21 13:00:00,129.07,129.13,128.88,128.93,73639.0,103.7053,103.7535,103.5526,103.5928,73639.0
2016-04-21 13:30:00,128.92,128.99,128.69,128.74,61683.0,103.5847,103.641,103.3999,103.4401,61683.0
2016-04-21 14:00:00,128.73,129.12,128.73,129.01,71195.0,103.4321,103.7454,103.4321,103.657,71195.0
2016-04-21 14:30:00,129.0,129.07,128.78,128.8,80821.0,103.649,103.7053,103.4722,103.4883,80821.0
2016-04-21 15:00:00,128.79,128.92,128.75,128.78,93508.0,103.4803,103.5847,103.4481,103.4722,93508.0
2016-04-21 15:30:00,128.79,128.83,128.49,128.57,182723.0,103.4803,103.5124,103.2392,103.3035,182723.0
2016-04-22 09:30:00,127.53,128.08,127.52,127.97,198398.0,102.4679,102.9098,102.4599,102.8214,198398.0
2016-04-22 10:00:00,127.95,128.16,127.82,127.88,100221.0,102.8054,102.9741,102.7009,102.7491,100221.0
2016-04-22 10:30:00,127.89,127.98,127.02,127.04,133322.0,102.7572,102.8295,102.0581,102.0742,133322.0
2016-04-22 11:00:00,127.05,127.36,127.04,127.34,110575.0,102.0822,102.3313,102.0742,102.3152,110575.0
2016-04-22 11:30:00,127.36,127.91,127.36,127.88,101742.0,102.3313,102.7732,102.3313,102.7491,101742.0
2016-04-22 12:00:00,127.88,127.88,127.58,127.6,45705.0,102.7491,102.7491,102.5081,102.5241,45705.0
2016-04-22 12:30:00,127.63,127.72,127.47,127.5,26095.0,102.5482,102.6206,102.4197,102.4438,26095.0
2016-04-22 13:00:00,127.52,127.76,127.52,127.72,39283.0,102.4599,102.6527,102.4599,102.6206,39283.0
2016-04-22 13:30:00,127.72,127.84,127.68,127.7,96217.0,102.6206,102.717,102.5884,102.6045,96217.0
2016-04-22 14:00:00,127.7,127.82,127.61,127.8,48403.0,102.6045,102.7009,102.5322,102.6848,48403.0
2016-04-22 14:30:00,127.83,127.86,127.74,127.79,22873.0,102.7089,102.733,102.6366,102.6768,22873.0
2016-04-22 15:00:00,127.81,128.1,127.77,128.07,54003.0,102.6929,102.9259,102.6607,102.9018,54003.0
2016-04-22 15:30:00,128.07,128.27,128.01,128.27,253833.0,102.9018,103.0625,102.8536,103.0625,253833.0
2016-04-25 09:30:00,128.03,128.54,127.94,128.49,89261.0,102.8696,103.2794,102.7973,103.2392,89261.0
2016-04-25 10:00:00,128.49,128.74,128.34,128.41,49215.0,103.2392,103.4401,103.1187,103.175,49215.0
2016-04-25 10:30:00,128.43,128.89,128.34,128.85,80293.0,103.191,103.5606,103.1187,103.5285,80293.0
2016-04-25 11:00:00,128.85,129.04,128.65,128.88,57312.0,103.5285,103.6812,103.3678,103.5526,57312.0
2016-04-25 11:30:00,128.87,128.94,128.71,128.77,31956.0,103.5446,103.6008,103.416,103.4642,31956.0
2016-04-25 12:00:00,128.81,128.92,128.74,128.84,23853.0,103.4964,103.5847,103.4401,103.5205,23853.0
2016-04-25 12:30:00,128.89,129.08,128.71,129.05,20276.0,103.5606,103.7133,103.416,103.6892,20276.0
2016-04-25 13:00:00,129.07,129.12,128.91,128.93,12731.0,103.7053,103.7454,103.5767,103.5928,12731.0
2016-04-25 13:30:00,128.94,128.94,128.83,128.91,32712.0,103.6008,103.6008,103.5124,103.5767,32712.0
2016-04-25 14:00:00,128.89,128.95,128.68,128.76,38881.0,103.5606,103.6088,103.3919,103.4562,38881.0
2016-04-25 14:30:00,128.74,128.79,128.48,128.65,46028.0,103.4401,103.4803,103.2312,103.3678,46028.0
2016-04-25 15:00:00,128.65,128.76,128.63,128.69,32543.0,103.3678,103.4562,103.3517,103.3999,32543.0
2016-04-25 15:30:00,128.69,129.05,128.65,129.04,136492.0,103.3999,103.6892,103.3678,103.6812,136492.0
2016-04-26 09:30:00,128.73,129.16,128.52,129.16,78640.0,103.4321,103.7776,103.2633,103.7776,78640.0
2016-04-26 10:00:00,129.11,129.24,128.31,128.45,154164.0,103.7374,103.8419,103.0946,103.2071,154164.0
2016-04-26 10:30:00,128.46,128.52,128.02,128.16,78792.0,103.2151,103.2633,102.8616,102.9741,78792.0
2016-04-26 11:00:00,128.13,128.44,127.98,128.36,130783.0,102.95,103.1991,102.8295,103.1348,130783.0
2016-04-26 11:30:00,128.42,128.74,128.06,128.71,65900.0,103.183,103.4401,102.8937,103.416,65900.0
2016-04-26 12:00:00,128.74,128.9,128.6,128.67,63425.0,103.4401,103.5687,103.3276,103.3839,63425.0
2016-04-26 12:30:00,128.68,129.01,128.68,128.92,110101.0,103.3919,103.657,103.3919,103.5847,110101.0
2016-04-26 13:00:00,128.92,128.98,128.59,128.59,71196.0,103.5847,103.6329,103.3196,103.3196,71196.0
2016-04-26 13:30:00,128.59,128.69,128.57,128.62,46235.0,103.3196,103.3999,103.3035,103.3437,46235.0
2016-04-26 14:00:00,128.63,128.72,128.44,128.45,32942.0,103.3517,103.424,103.1991,103.2071,32942.0
2016-04-26 14:30:00,128.45,128.66,128.38,128.38,39296.0,103.2071,103.3758,103.1509,103.1509,39296.0
2016-04-26 15:00:00,128.39,128.5,128.31,128.41,25332.0,103.1589,103.2473,103.0946,103.175,25332.0
2016-04-26 15:30:00,128.41,128.58,128.34,128.53,107515.0,103.175,103.3116,103.1187,103.2714,107515.0
2016-04-27 09:30:00,128.1,128.41,128.0,128.11,128832.0,102.9259,103.175,102.8455,102.9339,128832.0
2016-04-27 10:00:00,128.13,128.38,128.0,128.13,176098.0,102.95,103.1509,102.8455,102.95,176098.0
2016-04-27 10:30:00,128.13,128.32,128.01,128.03,126554.0,102.95,103.1026,102.8536,102.8696,126554.0
2016-04-27 11:00:00,128.03,128.12,127.91,128.1,111125.0,102.8696,102.942,102.7732,102.9259,111125.0
2016-04-27 11:30:00,128.11,128.23,127.92,128.12,38082.0,102.9339,103.0303,102.7813,102.942,38082.0
2016-04-27 12:00:00,128.13,128.26,128.01,128.19,32862.0,102.95,103.0544,102.8536,102.9982,32862.0
2016-04-27 12:30:00,128.22,128.24,127.95,128.01,20327.0,103.0223,103.0384,102.8054,102.8536,20327.0
2016-04-27 13:00:00,128.02,128.06,127.71,127.75,67515.0,102.8616,102.8937,102.6125,102.6447,67515.0
2016-04-27 13:30:00,127.76,127.89,127.68,127.7,48029.0,102.6527,102.7572,102.5884,102.6045,48029.0
2016-04-27 14:00:00,127.71,128.42,127.53,128.32,56855.0,102.6125,103.183,102.4679,103.1026,56855.0
2016-04-27 14:30:00,128.4,128.59,128.2,128.48,61152.0,103.1669,103.3196,103.0062,103.2312,61152.0
2016-04-27 15:00:00,128.5,128.72,128.48,128.63,57851.0,103.2473,103.424,103.2312,103.3517,57851.0
2016-04-27 15:30:00,128.6,128.69,128.35,128.38,94706.0,103.3276,103.3999,103.1268,103.1509,94706.0
2016-04-28 09:30:00,123.77,124.92,123.77,124.78,307414.0,101.2751,102.2161,101.2751,102.1016,307414.0
2016-04-28 10:00:00,124.82,125.34,124.82,125.27,43042.0,102.1343,102.5598,102.1343,102.5025,43042.0
2016-04-28 10:30:00,125.31,125.96,125.24,125.72,45267.0,102.5352,103.0671,102.478,102.8707,45267.0
2016-04-28 11:00:00,125.76,125.79,125.41,125.66,65687.0,102.9034,102.928,102.6171,102.8216,65687.0
2016-04-28 11:30:00,125.65,125.84,125.43,125.76,50407.0,102.8134,102.9689,102.6334,102.9034,50407.0
2016-04-28 12:00:00,125.78,125.95,125.77,125.83,18403.0,102.9198,103.0589,102.9116,102.9607,18403.0
2016-04-28 12:30:00,125.85,126.1,125.77,126.06,18303.0,102.9771,103.1816,102.9116,103.1489,18303.0
2016-04-28 13:00:00,126.06,126.06,125.77,125.96,22627.0,103.1489,103.1489,102.9116,103.0671,22627.0
2016-04-28 13:30:00,125.95,126.14,125.9,126.07,27103.0,103.0589,103.2144,103.018,103.1571,27103.0
2016-04-28 14:00:00,126.06,126.06,125.8,125.92,31978.0,103.1489,103.1489,102.9362,103.0344,31978.0
2016-04-28 14:30:00,125.87,125.95,125.66,125.76,19321.0,102.9935,103.0589,102.8216,102.9034,19321.0
2016-04-28 15:00:00,125.76,125.76,124.9,124.91,53317.0,102.9034,102.9034,102.1997,102.2079,53317.0
2016-04-28 15:30:00,124.9,125.49,124.87,125.25,339259.0,102.1997,102.6825,102.1752,102.4861,339259.0
2016-04-29 09:30:00,124.54,124.89,124.04,124.08,113390.0,101.9052,102.1916,101.496,101.5288,113390.0
2016-04-29 10:00:00,124.05,124.63,123.79,124.59,107931.0,101.5042,101.9788,101.2915,101.9461,107931.0
2016-04-29 10:30:00,124.55,125.21,124.5,124.81,145167.0,101.9134,102.4534,101.8724,102.1261,145167.0
2016-04-29 11:00:00,124.79,124.94,124.32,124.53,120140.0,102.1097,102.2325,101.7252,101.897,120140.0
2016-04-29 11:30:00,124.57,124.59,123.8,124.15,124439.0,101.9297,101.9461,101.2997,101.5861,124439.0
2016-04-29 12:00:00,124.16,124.32,124.0,124.2,48638.0,101.5942,101.7252,101.4633,101.627,48638.0
2016-04-29 12:30:00,124.19,124.35,124.19,124.2,38057.0,101.6188,101.7497,101.6188,101.627,38057.0
2016-04-29 13:00:00,124.16,124.52,124.16,124.32,38751.0,101.5942,101.8888,101.5942,101.7252,38751.0
2016-04-29 13:30:00,124.33,124.33,123.92,123.96,54932.0,101.7333,101.7333,101.3979,101.4306,54932.0
2016-04-29 14:00:00,124.0,124.08,123.81,124.03,47162.0,101.4633,101.5288,101.3079,101.4879,47162.0
2016-04-29 14:30:00,124.02,124.02,123.72,123.8,64700.0,101.4797,101.4797,101.2342,101.2997,64700.0
2016-04-29 15:00:00,123.79,124.14,123.77,123.98,73907.0,101.2915,101.5779,101.2751,101.447,73907.0
2016-04-29 15:30:00,123.99,124.45,123.99,124.19,238070.0,101.4551,101.8315,101.4551,101.6188,238070.0
2016-05-02 09:30:00,125.32,125.93,125.11,125.3,99852.0,102.5434,103.0425,102.3716,102.527,99852.0
2016-05-02 10:00:00,125.29,125.8,125.22,125.65,53664.0,102.5189,102.9362,102.4616,102.8134,53664.0
2016-05-02 10:30:00,125.7,125.74,125.03,125.19,51678.0,102.8543,102.8871,102.3061,102.437,51678.0
2016-05-02 11:00:00,125.24,125.55,125.18,125.32,62706.0,102.478,102.7316,102.4289,102.5434,62706.0
2016-05-02 11:30:00,125.35,125.72,125.32,125.57,32530.0,102.568,102.8707,102.5434,102.748,32530.0
2016-05-02 12:00:00,125.57,125.63,125.37,125.53,18524.0,102.748,102.7971,102.5843,102.7152,18524.0
2016-05-02 12:30:00,125.57,125.74,125.53,125.7,23284.0,102.748,102.8871,102.7152,102.8543,23284.0
2016-05-02 13:00:00,125.7,125.95,125.67,125.95,27525.0,102.8543,103.0589,102.8298,103.0589,27525.0
2016-05-02 13:30:00,125.96,126.01,125.72,125.73,20213.0,103.0671,103.108,102.8707,102.8789,20213.0
2016-05-02 14:00:00,125.75,125.94,125.73,125.8,36169.0,102.8953,103.0507,102.8789,102.9362,36169.0
2016-05-02 14:30:00,125.81,125.93,125.8,125.82,32867.0,102.9444,103.0425,102.9362,102.9525,32867.0
2016-05-02 15:00:00,125.83,126.01,125.8,125.95,30999.0,102.9607,103.108,102.9362,103.0589,30999.0
2016-05-02 15:30:00,125.94,125.95,125.68,125.69,108311.0,103.0507,103.0589,102.838,102.8462,108311.0
2016-05-03 09:30:00,124.83,125.38,124.7,125.36,167378.0,102.1425,102.5925,102.0361,102.5761,167378.0
2016-05-03 10:00:00,125.33,125.38,124.69,125.27,98201.0,102.5516,102.5925,102.0279,102.5025,98201.0
2016-05-03 10:30:00,125.27,125.27,124.54,124.62,38263.0,102.5025,102.5025,101.9052,101.9706,38263.0
2016-05-03 11:00:00,124.78,125.29,124.56,125.08,65082.0,102.1016,102.5189,101.9215,102.347,65082.0
2016-05-03 11:30:00,125.05,125.05,124.54,124.63,93789.0,102.3225,102.3225,101.9052,101.9788,93789.0
2016-05-03 12:00:00,124.65,124.68,124.36,124.68,78144.0,101.9952,102.0197,101.7579,102.0197,78144.0
2016-05-03 12:30:00,124.69,124.86,124.66,124.86,35734.0,102.0279,102.167,102.0034,102.167,35734.0
2016-05-03 13:00:00,124.87,125.28,124.81,125.14,49023.0,102.1752,102.5107,102.1261,102.3961,49023.0
2016-05-03 13:30:00,125.14,125.39,125.11,125.12,30297.0,102.3961,102.6007,102.3716,102.3798,30297.0
2016-05-03 14:00:00,125.13,125.15,124.88,124.93,59425.0,102.3879,102.4043,102.1834,102.2243,59425.0
2016-05-03 14:30:00,124.94,125.08,124.82,124.9,47670.0,102.2325,102.347,102.1343,102.1997,47670.0
2016-05-03 15:00:00,124.93,124.99,124.73,124.93,46102.0,102.2243,102.2734,102.0606,102.2243,46102.0
2016-05-03 15:30:00,124.9,125.09,124.59,124.99,196411.0,102.1997,102.3552,101.9461,102.2734,196411.0
2016-05-04 09:30:00,122.3,123.43,122.15,122.6,458180.0,100.0723,100.9969,99.9496,100.3178,458180.0
2016-05-04 10:00:00,122.6,122.77,121.94,122.01,231116.0,100.3178,100.4569,99.7777,99.835,231116.0
2016-05-04 10:30:00,121.96,122.2,121.74,122.06,156041.0,99.7941,99.9905,99.6141,99.8759,156041.0
2016-05-04 11:00:00,122.03,122.33,121.68,122.22,284559.0,99.8514,100.0968,99.565,100.0068,284559.0
2016-05-04 11:30:00,122.2,122.85,122.12,122.37,70960.0,99.9905,100.5223,99.925,100.1296,70960.0
2016-05-04 12:00:00,122.37,122.58,122.03,122.11,57602.0,100.1296,100.3014,99.8514,99.9168,57602.0
2016-05-04 12:30:00,122.1,122.22,121.95,122.15,42303.0,99.9086,100.0068,99.7859,99.9496,42303.0
2016-05-04 13:00:00,122.08,122.53,122.04,122.49,36913.0,99.8923,100.2605,99.8595,100.2278,36913.0
2016-05-04 13:30:00,122.47,122.63,122.39,122.53,65917.0,100.2114,100.3423,100.1459,100.2605,65917.0
2016-05-04 14:00:00,122.54,122.7,122.29,122.7,79328.0,100.2687,100.3996,100.0641,100.3996,79328.0
2016-05-04 14:30:00,122.7,122.92,122.6,122.79,84187.0,100.3996,100.5796,100.3178,100.4732,84187.0
2016-05-04 15:00:00,122.79,122.98,122.5,122.89,133295.0,100.4732,100.6287,100.2359,100.5551,133295.0
2016-05-04 15:30:00,122.87,123.15,122.82,123.01,372031.0,100.5387,100.7678,100.4978,100.6532,372031.0
2016-05-05 09:30:00,122.74,123.6,122.69,123.29,112934.0,100.4323,101.136,100.3914,100.8824,112934.0
2016-05-05 10:00:00,123.25,124.18,123.2,124.08,78711.0,100.8496,101.6106,100.8087,101.5288,78711.0
2016-05-05 10:30:00,124.07,124.33,123.95,124.17,142508.0,101.5206,101.7333,101.4224,101.6024,142508.0
2016-05-05 11:00:00,124.18,124.48,124.11,124.22,106684.0,101.6106,101.8561,101.5533,101.6433,106684.0
2016-05-05 11:30:00,124.26,124.86,124.16,124.7,70158.0,101.6761,102.167,101.5942,102.0361,70158.0
2016-05-05 12:00:00,124.69,124.79,124.52,124.56,27417.0,102.0279,102.1097,101.8888,101.9215,27417.0
2016-05-05 12:30:00,124.56,124.84,124.5,124.68,50945.0,101.9215,102.1507,101.8724,102.0197,50945.0
2016-05-05 13:00:00,124.68,124.68,124.36,124.47,70858.0,102.0197,102.0197,101.7579,101.8479,70858.0
2016-05-05 13:30:00,124.47,124.66,124.39,124.52,98195.0,101.8479,102.0034,101.7824,101.8888,98195.0
2016-05-05 14:00:00,124.52,124.74,124.45,124.71,64371.0,101.8888,102.0688,101.8315,102.0443,64371.0
2016-05-05 14:30:00,124.7,124.74,124.55,124.59,50216.0,102.0361,102.0688,101.9134,101.9461,50216.0
2016-05-05 15:00:00,124.57,124.91,124.52,124.88,118023.0,101.9297,102.2079,101.8888,102.1834,118023.0
2016-05-05 15:30:00,124.86,125.23,124.82,125.22,284617.0,102.167,102.4698,102.1343,102.4616,284617.0
2016-05-06 09:30:00,124.97,125.6,124.85,125.29,79707.0,102.257,102.7725,102.1588,102.5189,79707.0
2016-05-06 10:00:00,125.23,125.55,125.13,125.5,52124.0,102.4698,102.7316,102.3879,102.6907,52124.0
2016-05-06 10:30:00,125.45,125.47,124.71,124.8,46440.0,102.6498,102.6662,102.0443,102.1179,46440.0
2016-05-06 11:00:00,124.84,125.21,124.74,124.96,67557.0,102.1507,102.4534,102.0688,102.2488,67557.0
2016-05-06 11:30:00,125.02,125.09,124.87,124.93,55592.0,102.2979,102.3552,102.1752,102.2243,55592.0
2016-05-06 12:00:00,124.9,124.9,124.57,124.61,25979.0,102.1997,102.1997,101.9297,101.9625,25979.0
2016-05-06 12:30:00,124.57,124.83,124.53,124.79,30170.0,101.9297,102.1425,101.897,102.1097,30170.0
2016-05-06 13:00:00,124.81,124.93,124.79,124.8,37715.0,102.1261,102.2243,102.1097,102.1179,37715.0
2016-05-06 13:30:00,124.79,124.95,124.65,124.81,50126.0,102.1097,102.2407,101.9952,102.1261,50126.0
2016-05-06 14:00:00,124.84,125.1,124.84,124.89,39362.0,102.1507,102.3634,102.1507,102.1916,39362.0
2016-05-06 14:30:00,124.87,124.99,124.72,124.75,42005.0,102.1752,102.2734,102.0525,102.077,42005.0
2016-05-06 15:00:00,124.72,124.79,124.56,124.56,32327.0,102.0525,102.1097,101.9215,101.9215,32327.0
2016-05-06 15:30:00,124.56,125.05,124.56,125.0,356319.0,101.9215,102.3225,101.9215,102.2816,356319.0
2016-05-09 09:30:00,126.6,127.03,126.43,126.61,167809.0,103.5908,103.9426,103.4517,103.599,167809.0
2016-05-09 10:00:00,126.59,127.1,126.53,126.95,79847.0,103.5826,103.9999,103.5335,103.8772,79847.0
2016-05-09 10:30:00,126.95,126.95,126.04,126.16,55743.0,103.8772,103.8772,103.1326,103.2307,55743.0
2016-05-09 11:00:00,126.08,126.24,125.64,125.95,269710.0,103.1653,103.2962,102.8053,103.0589,269710.0
2016-05-09 11:30:00,125.96,126.39,125.96,126.38,72798.0,103.0671,103.4189,103.0671,103.4108,72798.0
2016-05-09 12:00:00,126.36,126.59,126.27,126.55,52285.0,103.3944,103.5826,103.3208,103.5499,52285.0
2016-05-09 12:30:00,126.56,126.77,126.48,126.75,62818.0,103.558,103.7299,103.4926,103.7135,62818.0
2016-05-09 13:00:00,126.73,127.04,126.63,126.8,93434.0,103.6971,103.9508,103.6153,103.7544,93434.0
2016-05-09 13:30:00,126.8,127.01,126.72,126.79,124391.0,103.7544,103.9263,103.689,103.7462,124391.0
2016-05-09 14:00:00,126.76,127.04,126.73,127.01,65768.0,103.7217,103.9508,103.6971,103.9263,65768.0
2016-05-09 14:30:00,127.03,127.15,126.87,127.11,95362.0,103.9426,104.0408,103.8117,104.0081,95362.0
2016-05-09 15:00:00,127.13,127.82,127.1,127.37,276832.0,104.0244,104.589,103.9999,104.2208,276832.0
2016-05-09 15:30:00,127.39,127.51,127.21,127.22,328594.0,104.2372,104.3354,104.0899,104.0981,328594.0
2016-05-10 09:30:00,127.21,128.1,127.13,127.93,129704.0,104.0899,104.8182,104.0244,104.6791,129704.0
2016-05-10 10:00:00,127.94,128.01,127.27,127.42,55833.0,104.6872,104.7445,104.139,104.2617,55833.0
2016-05-10 10:30:00,127.46,127.82,127.38,127.58,48674.0,104.2945,104.589,104.229,104.3927,48674.0
2016-05-10 11:00:00,127.57,127.8,127.45,127.58,54174.0,104.3845,104.5727,104.2863,104.3927,54174.0
2016-05-10 11:30:00,127.58,127.84,127.56,127.75,65801.0,104.3927,104.6054,104.3763,104.5318,65801.0
2016-05-10 12:00:00,127.77,127.79,127.61,127.67,29816.0,104.5481,104.5645,104.4172,104.4663,29816.0
2016-05-10 12:30:00,127.66,127.68,127.51,127.56,18520.0,104.4581,104.4745,104.3354,104.3763,18520.0
2016-05-10 13:00:00,127.56,127.69,127.46,127.47,22497.0,104.3763,104.4827,104.2945,104.3027,22497.0
2016-05-10 13:30:00,127.5,127.5,127.36,127.41,23068.0,104.3272,104.3272,104.2126,104.2536,23068.0
2016-05-10 14:00:00,127.41,127.69,127.38,127.55,58882.0,104.2536,104.4827,104.229,104.3681,58882.0
2016-05-10 14:30:00,127.55,127.77,127.5,127.68,39393.0,104.3681,104.5481,104.3272,104.4745,39393.0
2016-05-10 15:00:00,127.67,127.75,127.6,127.68,80131.0,104.4663,104.5318,104.409,104.4745,80131.0
2016-05-10 15:30:00,127.69,128.08,127.69,128.07,153007.0,104.4827,104.8018,104.4827,104.7936,153007.0
2016-05-11 09:30:00,126.8,127.12,126.78,126.87,117125.0,103.7544,104.0163,103.7381,103.8117,117125.0
2016-05-11 10:00:00,126.86,127.03,126.76,127.02,30744.0,103.8035,103.9426,103.7217,103.9344,30744.0
2016-05-11 10:30:00,127.05,127.29,127.04,127.15,45152.0,103.959,104.1554,103.9508,104.0408,45152.0
2016-05-11 11:00:00,127.13,127.32,126.89,127.32,25075.0,104.0244,104.1799,103.8281,104.1799,25075.0
2016-05-11 11:30:00,127.32,127.32,127.17,127.25,43349.0,104.1799,104.1799,104.0572,104.1226,43349.0
2016-05-11 12:00:00,127.28,127.38,127.25,127.34,26282.0,104.1472,104.229,104.1226,104.1963,26282.0
2016-05-11 12:30:00,127.34,127.37,127.27,127.29,23709.0,104.1963,104.2208,104.139,104.1554,23709.0
2016-05-11 13:00:00,127.3,127.35,127.22,127.27,44836.0,104.1636,104.2045,104.0981,104.139,44836.0
2016-05-11 13:30:00,127.27,127.32,127.15,127.26,71561.0,104.139,104.1799,104.0408,104.1308,71561.0
2016-05-11 14:00:00,127.2,127.25,127.1,127.25,54370.0,104.0817,104.1226,103.9999,104.1226,54370.0
2016-05-11 14:30:00,127.22,127.27,126.76,126.87,74645.0,104.0981,104.139,103.7217,103.8117,74645.0
2016-05-11 15:00:00,126.87,126.97,126.79,126.93,34600.0,103.8117,103.8935,103.7462,103.8608,34600.0
2016-05-11 15:30:00,126.93,127.08,126.8,126.85,147820.0,103.8608,103.9835,103.7544,103.7953,147820.0
2016-05-12 09:30:00,127.45,127.53,126.84,126.87,64028.0,104.2863,104.3518,103.7872,103.8117,64028.0
2016-05-12 10:00:00,126.82,126.93,126.51,126.72,49979.0,103.7708,103.8608,103.5171,103.689,49979.0
2016-05-12 10:30:00,126.75,126.86,126.46,126.76,67943.0,103.7135,103.8035,103.4762,103.7217,67943.0
2016-05-12 11:00:00,126.71,126.73,126.12,126.16,40402.0,103.6808,103.6971,103.198,103.2307,40402.0
2016-05-12 11:30:00,126.17,126.43,125.94,126.2,39609.0,103.2389,103.4517,103.0507,103.2635,39609.0
2016-05-12 12:00:00,126.16,126.34,126.07,126.34,23270.0,103.2307,103.378,103.1571,103.378,23270.0
2016-05-12 12:30:00,126.34,126.55,126.23,126.51,18785.0,103.378,103.5499,103.288,103.5171,18785.0
2016-05-12 13:00:00,126.52,126.6,126.45,126.54,34053.0,103.5253,103.5908,103.468,103.5417,34053.0
2016-05-12 13:30:00,126.51,126.58,126.25,126.55,46620.0,103.5171,103.5744,103.3044,103.5499,46620.0
2016-05-12 14:00:00,126.62,127.05,126.6,127.05,31867.0,103.6071,103.959,103.5908,103.959,31867.0
2016-05-12 14:30:00,126.99,127.1,126.82,127.0,56397.0,103.9099,103.9999,103.7708,103.9181,56397.0
2016-05-12 15:00:00,127.02,127.05,126.76,126.77,32657.0,103.9344,103.959,103.7217,103.7299,32657.0
2016-05-12 15:30:00,126.75,126.83,126.47,126.49,101084.0,103.7135,103.779,103.4844,103.5008,101084.0
2016-05-13 09:30:00,126.01,126.39,125.85,125.92,84331.0,103.108,103.4189,102.9771,103.0344,84331.0
2016-05-13 10:00:00,125.93,126.07,125.54,125.55,50069.0,103.0425,103.1571,102.7234,102.7316,50069.0
2016-05-13 10:30:00,125.55,125.66,125.22,125.42,54219.0,102.7316,102.8216,102.4616,102.6252,54219.0
2016-05-13 11:00:00,125.44,125.89,125.36,125.78,36237.0,102.6416,103.0098,102.5761,102.9198,36237.0
2016-05-13 11:30:00,125.81,125.89,125.49,125.72,48242.0,102.9444,103.0098,102.6825,102.8707,48242.0
2016-05-13 12:00:00,125.79,125.79,125.49,125.55,23117.0,102.928,102.928,102.6825,102.7316,23117.0
2016-05-13 12:30:00,125.56,125.63,125.48,125.53,41806.0,102.7398,102.7971,102.6743,102.7152,41806.0
2016-05-13 13:00:00,125.55,125.6,125.35,125.37,14952.0,102.7316,102.7725,102.568,102.5843,14952.0
2016-05-13 13:30:00,125.36,125.51,125.32,125.45,169544.0,102.5761,102.6989,102.5434,102.6498,169544.0
2016-05-13 14:00:00,125.46,125.5,125.43,125.47,173148.0,102.658,102.6907,102.6334,102.6662,173148.0
2016-05-13 14:30:00,125.45,125.45,124.91,125.09,60874.0,102.6498,102.6498,102.2079,102.3552,60874.0
2016-05-13 15:00:00,125.09,125.15,124.97,125.04,37647.0,102.3552,102.4043,102.257,102.3143,37647.0
2016-05-13 15:30:00,125.06,125.08,124.83,124.93,181272.0,102.3307,102.347,102.1425,102.2243,181272.0
2016-05-16 09:30:00,124.79,125.29,124.71,125.19,74732.0,102.1097,102.5189,102.0443,102.437,74732.0
2016-05-16 10:00:00,125.21,125.27,124.96,124.97,69342.0,102.4534,102.5025,102.2488,102.257,69342.0
2016-05-16 10:30:00,124.95,125.33,124.92,125.23,61562.0,102.2407,102.5516,102.2161,102.4698,61562.0
2016-05-16 11:00:00,125.26,125.73,125.25,125.69,32159.0,102.4943,102.8789,102.4861,102.8462,32159.0
2016-05-16 11:30:00,125.66,125.69,125.46,125.58,21797.0,102.8216,102.8462,102.658,102.7562,21797.0
2016-05-16 12:00:00,125.61,125.66,125.54,125.57,11070.0,102.7807,102.8216,102.7234,102.748,11070.0
2016-05-16 12:30:00,125.54,125.73,125.48,125.73,11304.0,102.7234,102.8789,102.6743,102.8789,11304.0
2016-05-16 13:00:00,125.71,125.74,125.66,125.74,11294.0,102.8625,102.8871,102.8216,102.8871,11294.0
2016-05-16 13:30:00,125.75,125.76,125.5,125.64,11899.0,102.8953,102.9034,102.6907,102.8053,11899.0
2016-05-16 14:00:00,125.64,125.82,125.6,125.79,15130.0,102.8053,102.9525,102.7725,102.928,15130.0
2016-05-16 14:30:00,125.78,125.87,125.69,125.77,17420.0,102.9198,102.9935,102.8462,102.9116,17420.0
2016-05-16 15:00:00,125.77,125.88,125.73,125.76,19568.0,102.9116,103.0016,102.8789,102.9034,19568.0
2016-05-16 15:30:00,125.76,125.76,125.44,125.52,97369.0,102.9034,102.9034,102.6416,102.7071,97369.0
2016-05-17 09:30:00,124.13,124.47,124.11,124.38,175740.0,101.5697,101.8479,101.5533,101.7743,175740.0
2016-05-17 10:00:00,124.38,124.6,123.94,124.37,98432.0,101.7743,101.9543,101.4142,101.7661,98432.0
2016-05-17 10:30:00,124.38,124.69,124.28,124.59,60384.0,101.7743,102.0279,101.6924,101.9461,60384.0
2016-05-17 11:00:00,124.61,124.64,124.13,124.21,82663.0,101.9625,101.987,101.5697,101.6352,82663.0
2016-05-17 11:30:00,124.21,124.48,124.09,124.47,51158.0,101.6352,101.8561,101.537,101.8479,51158.0
2016-05-17 12:00:00,124.43,124.49,124.13,124.2,11975.0,101.8152,101.8643,101.5697,101.627,11975.0
2016-05-17 12:30:00,124.18,124.19,123.86,123.96,27858.0,101.6106,101.6188,101.3488,101.4306,27858.0
2016-05-17 13:00:00,123.94,124.08,123.9,124.02,19284.0,101.4142,101.5288,101.3815,101.4797,19284.0
2016-05-17 13:30:00,124.0,124.09,123.68,123.68,28613.0,101.4633,101.537,101.2015,101.2015,28613.0
2016-05-17 14:00:00,123.7,123.7,123.14,123.25,41825.0,101.2178,101.2178,100.7596,100.8496,41825.0
2016-05-17 14:30:00,123.25,123.55,123.21,123.52,34924.0,100.8496,101.0951,100.8169,101.0706,34924.0
2016-05-17 15:00:00,123.53,123.67,123.04,123.13,66489.0,101.0787,101.1933,100.6778,100.7514,66489.0
2016-05-17 15:30:00,123.12,123.45,123.1,123.28,132212.0,100.7433,101.0133,100.7269,100.8742,132212.0
2016-05-18 09:30:00,122.77,122.91,122.31,122.74,111884.0,100.4569,100.5714,100.0805,100.4323,111884.0
2016-05-18 10:00:00,122.73,123.34,122.59,123.3,55831.0,100.4241,100.9233,100.3096,100.8905,55831.0
2016-05-18 10:30:00,123.28,123.34,122.71,122.75,37870.0,100.8742,100.9233,100.4078,100.4405,37870.0
2016-05-18 11:00:00,122.77,123.29,122.77,123.29,45923.0,100.4569,100.8824,100.4569,100.8824,45923.0
2016-05-18 11:30:00,123.23,123.24,123.03,123.16,31201.0,100.8333,100.8414,100.6696,100.776,31201.0
2016-05-18 12:00:00,123.15,123.22,122.98,123.02,17294.0,100.7678,100.8251,100.6287,100.6614,17294.0
2016-05-18 12:30:00,123.03,123.15,122.95,123.15,10710.0,100.6696,100.7678,100.6042,100.7678,10710.0
2016-05-18 13:00:00,123.16,123.44,123.14,123.41,9641.0,100.776,101.0051,100.7596,100.9805,9641.0
2016-05-18 13:30:00,123.43,123.48,123.0,123.0,19789.0,100.9969,101.0378,100.6451,100.6451,19789.0
2016-05-18 14:00:00,122.99,122.99,121.53,121.63,61912.0,100.6369,100.6369,99.4422,99.5241,61912.0
2016-05-18 14:30:00,121.58,122.25,121.44,121.97,50008.0,99.4831,100.0314,99.3686,99.8023,50008.0
2016-05-18 15:00:00,122.01,122.29,121.59,121.59,83671.0,99.835,100.0641,99.4913,99.4913,83671.0
2016-05-18 15:30:00,121.64,122.33,121.57,122.26,246658.0,99.5322,100.0968,99.475,100.0396,246658.0
2016-05-19 09:30:00,121.01,121.33,120.82,120.82,108551.0,99.0167,99.2786,98.8613,98.8613,108551.0
2016-05-19 10:00:00,120.86,121.67,120.77,121.61,110381.0,98.894,99.5568,98.8204,99.5077,110381.0
2016-05-19 10:30:00,121.62,121.87,121.47,121.52,114372.0,99.5159,99.7204,99.3931,99.4341,114372.0
2016-05-19 11:00:00,121.53,121.65,121.17,121.34,71124.0,99.4422,99.5404,99.1477,99.2868,71124.0
2016-05-19 11:30:00,121.32,121.62,121.16,121.58,31808.0,99.2704,99.5159,99.1395,99.4831,31808.0
2016-05-19 12:00:00,121.57,121.94,121.55,121.88,59378.0,99.475,99.7777,99.4586,99.7286,59378.0
2016-05-19 12:30:00,121.88,122.06,121.85,122.01,73054.0,99.7286,99.8759,99.7041,99.835,73054.0
2016-05-19 13:00:00,122.0,122.17,121.98,122.12,58397.0,99.8268,99.9659,99.8104,99.925,58397.0
2016-05-19 13:30:00,122.13,122.42,122.13,122.28,63215.0,99.9332,100.1705,99.9332,100.0559,63215.0
2016-05-19 14:00:00,122.32,122.48,122.19,122.27,80235.0,100.0887,100.2196,99.9823,100.0477,80235.0
2016-05-19 14:30:00,122.27,122.38,122.02,122.07,44461.0,100.0477,100.1377,99.8432,99.8841,44461.0
2016-05-19 15:00:00,122.06,122.42,122.06,122.36,60618.0,99.8759,100.1705,99.8759,100.1214,60618.0
2016-05-19 15:30:00,122.39,122.62,122.21,122.35,202798.0,100.1459,100.3341,99.9986,100.1132,202798.0
2016-05-20 09:30:00,122.29,122.73,122.1,122.28,88382.0,100.0641,100.4241,99.9086,100.0559,88382.0
2016-05-20 10:00:00,122.34,122.46,121.93,121.97,53096.0,100.105,100.2032,99.7695,99.8023,53096.0
2016-05-20 10:30:00,122.01,122.8,121.97,122.45,102576.0,99.835,100.4814,99.8023,100.195,102576.0
2016-05-20 11:00:00,122.43,122.71,122.29,122.38,75138.0,100.1787,100.4078,100.0641,100.1377,75138.0
2016-05-20 11:30:00,122.4,122.6,122.3,122.39,64235.0,100.1541,100.3178,100.0723,100.1459,64235.0
2016-05-20 12:00:00,122.39,122.6,122.39,122.58,20600.0,100.1459,100.3178,100.1459,100.3014,20600.0
2016-05-20 12:30:00,122.58,122.83,122.56,122.78,24767.0,100.3014,100.506,100.285,100.4651,24767.0
2016-05-20 13:00:00,122.78,122.92,122.68,122.68,39160.0,100.4651,100.5796,100.3832,100.3832,39160.0
2016-05-20 13:30:00,122.66,122.66,122.41,122.43,17871.0,100.3669,100.3669,100.1623,100.1787,17871.0
2016-05-20 14:00:00,122.42,122.49,122.3,122.45,26900.0,100.1705,100.2278,100.0723,100.195,26900.0
2016-05-20 14:30:00,122.47,122.55,122.01,122.04,30008.0,100.2114,100.2769,99.835,99.8595,30008.0
2016-05-20 15:00:00,122.02,122.15,121.72,121.77,65700.0,99.8432,99.9496,99.5977,99.6386,65700.0
2016-05-20 15:30:00,121.78,122.01,121.72,121.99,142056.0,99.6468,99.835,99.5977,99.8186,142056.0
2016-05-23 09:30:00,121.96,122.22,121.57,122.13,133615.0,99.7941,100.0068,99.475,99.9332,133615.0
2016-05-23 10:00:00,122.12,122.35,121.91,122.01,40261.0,99.925,100.1132,99.7532,99.835,40261.0
2016-05-23 10:30:00,121.98,122.05,121.66,121.74,51037.0,99.8104,99.8677,99.5486,99.6141,51037.0
2016-05-23 11:00:00,121.73,122.06,121.72,122.04,38973.0,99.6059,99.8759,99.5977,99.8595,38973.0
2016-05-23 11:30:00,122.06,122.06,121.67,121.85,52243.0,99.8759,99.8759,99.5568,99.7041,52243.0
2016-05-23 12:00:00,121.84,122.01,121.74,121.97,10240.0,99.6959,99.835,99.6141,99.8023,10240.0
2016-05-23 12:30:00,121.93,121.98,121.67,121.78,16574.0,99.7695,99.8104,99.5568,99.6468,16574.0
2016-05-23 13:00:00,121.8,121.83,121.69,121.73,14362.0,99.6632,99.6877,99.5732,99.6059,14362.0
2016-05-23 13:30:00,121.72,121.82,121.69,121.76,10804.0,99.5977,99.6795,99.5732,99.6304,10804.0
2016-05-23 14:00:00,121.75,121.99,121.74,121.94,21875.0,99.6223,99.8186,99.6141,99.7777,21875.0
2016-05-23 14:30:00,121.95,122.05,121.81,121.87,32153.0,99.7859,99.8677,99.6713,99.7204,32153.0
2016-05-23 15:00:00,121.87,121.89,121.69,121.73,23189.0,99.7204,99.7368,99.5732,99.6059,23189.0
2016-05-23 15:30:00,121.73,121.81,121.45,121.54,161898.0,99.6059,99.6713,99.3768,99.4504,161898.0
2016-05-24 09:30:00,123.48,124.41,123.26,123.97,189999.0,101.0378,101.7988,100.8578,101.4388,189999.0
2016-05-24 10:00:00,123.98,124.77,123.98,124.73,90227.0,101.447,102.0934,101.447,102.0606,90227.0
2016-05-24 10:30:00,124.72,125.25,124.71,125.25,100387.0,102.0525,102.4861,102.0443,102.4861,100387.0
2016-05-24 11:00:00,125.23,125.37,124.89,124.89,121778.0,102.4698,102.5843,102.1916,102.1916,121778.0
2016-05-24 11:30:00,124.92,124.93,124.4,124.45,70944.0,102.2161,102.2243,101.7906,101.8315,70944.0
2016-05-24 12:00:00,124.43,124.64,124.25,124.29,46519.0,101.8152,101.987,101.6679,101.7006,46519.0
2016-05-24 12:30:00,124.29,124.52,124.22,124.52,24365.0,101.7006,101.8888,101.6433,101.8888,24365.0
2016-05-24 13:00:00,124.52,124.59,124.29,124.36,22760.0,101.8888,101.9461,101.7006,101.7579,22760.0
2016-05-24 13:30:00,124.36,124.51,124.34,124.5,75260.0,101.7579,101.8806,101.7415,101.8724,75260.0
2016-05-24 14:00:00,124.47,124.61,124.45,124.54,21941.0,101.8479,101.9625,101.8315,101.9052,21941.0
2016-05-24 14:30:00,124.55,124.61,124.5,124.6,21891.0,101.9134,101.9625,101.8724,101.9543,21891.0
2016-05-24 15:00:00,124.57,125.01,124.55,124.88,83880.0,101.9297,102.2898,101.9134,102.1834,83880.0
2016-05-24 15:30:00,124.87,125.08,124.74,124.84,168442.0,102.1752,102.347,102.0688,102.1507,168442.0
2016-05-25 09:30:00,126.46,127.23,126.32,126.96,241190.0,103.4762,104.1063,103.3617,103.8853,241190.0
2016-05-25 10:00:00,126.95,127.44,126.9,127.06,165293.0,103.8772,104.2781,103.8363,103.9672,165293.0
2016-05-25 10:30:00,127.05,127.22,126.35,126.54,83878.0,103.959,104.0981,103.3862,103.5417,83878.0
2016-05-25 11:00:00,126.52,126.85,126.33,126.43,65069.0,103.5253,103.7953,103.3698,103.4517,65069.0
2016-05-25 11:30:00,126.47,126.89,126.36,126.37,47924.0,103.4844,103.8281,103.3944,103.4026,47924.0
2016-05-25 12:00:00,126.41,126.46,126.18,126.25,26831.0,103.4353,103.4762,103.2471,103.3044,26831.0
2016-05-25 12:30:00,126.22,126.3,126.12,126.3,21714.0,103.2798,103.3453,103.198,103.3453,21714.0
2016-05-25 13:00:00,126.33,126.64,126.33,126.64,23316.0,103.3698,103.6235,103.3698,103.6235,23316.0
2016-05-25 13:30:00,126.58,126.64,126.46,126.51,25328.0,103.5744,103.6235,103.4762,103.5171,25328.0
2016-05-25 14:00:00,126.52,126.55,126.29,126.48,42598.0,103.5253,103.5499,103.3371,103.4926,42598.0
2016-05-25 14:30:00,126.45,126.51,126.08,126.1,53933.0,103.468,103.5171,103.1653,103.1816,53933.0
2016-05-25 15:00:00,126.11,126.41,126.07,126.36,48821.0,103.1898,103.4353,103.1571,103.3944,48821.0
2016-05-25 15:30:00,126.38,126.41,126.07,126.13,214305.0,103.4108,103.4353,103.1571,103.2062,214305.0
2016-05-26 09:30:00,127.31,127.44,126.85,126.87,119116.0,104.1717,104.2781,103.7953,103.8117,119116.0
2016-05-26 10:00:00,126.9,127.31,126.67,127.19,64210.0,103.8363,104.1717,103.6481,104.0735,64210.0
2016-05-26 10:30:00,127.25,127.42,126.83,126.83,30708.0,104.1226,104.2617,103.779,103.779,30708.0
2016-05-26 11:00:00,126.85,127.26,126.74,127.26,39747.0,103.7953,104.1308,103.7053,104.1308,39747.0
2016-05-26 11:30:00,127.26,127.41,126.98,126.99,51119.0,104.1308,104.2536,103.9017,103.9099,51119.0
2016-05-26 12:00:00,126.96,127.03,126.82,126.82,23056.0,103.8853,103.9426,103.7708,103.7708,23056.0
2016-05-26 12:30:00,126.86,126.86,126.65,126.77,24480.0,103.8035,103.8035,103.6317,103.7299,24480.0
2016-05-26 13:00:00,126.78,127.06,126.78,127.06,39442.0,103.7381,103.9672,103.7381,103.9672,39442.0
2016-05-26 13:30:00,127.06,127.1,126.93,127.04,31167.0,103.9672,103.9999,103.8608,103.9508,31167.0
2016-05-26 14:00:00,127.06,127.07,126.93,126.96,41799.0,103.9672,103.9754,103.8608,103.8853,41799.0
2016-05-26 14:30:00,126.97,126.99,126.86,126.89,48272.0,103.8935,103.9099,103.8035,103.8281,48272.0
2016-05-26 15:00:00,126.89,127.23,126.89,127.04,78143.0,103.8281,104.1063,103.8281,103.9508,78143.0
2016-05-26 15:30:00,127.05,127.27,127.0,127.15,135897.0,103.959,104.139,103.9181,104.0408,135897.0
2016-05-27 09:30:00,126.42,126.56,126.31,126.41,74758.0,103.4435,103.558,103.3535,103.4353,74758.0
2016-05-27 10:00:00,126.4,126.4,125.95,126.0,43190.0,103.4271,103.4271,103.0589,103.0998,43190.0
2016-05-27 10:30:00,126.03,126.3,125.9,126.05,41798.0,103.1244,103.3453,103.018,103.1407,41798.0
2016-05-27 11:00:00,126.04,126.47,125.95,126.46,41352.0,103.1326,103.4844,103.0589,103.4762,41352.0
2016-05-27 11:30:00,126.43,126.8,126.43,126.51,50939.0,103.4517,103.7544,103.4517,103.5171,50939.0
2016-05-27 12:00:00,126.5,126.53,126.37,126.5,17038.0,103.509,103.5335,103.4026,103.509,17038.0
2016-05-27 12:30:00,126.47,126.54,126.36,126.37,13323.0,103.4844,103.5417,103.3944,103.4026,13323.0
2016-05-27 13:00:00,126.37,126.58,126.36,126.48,17159.0,103.4026,103.5744,103.3944,103.4926,17159.0
2016-05-27 13:30:00,126.55,126.58,126.22,126.26,23727.0,103.5499,103.5744,103.2798,103.3126,23727.0
2016-05-27 14:00:00,126.26,126.28,126.16,126.25,24816.0,103.3126,103.3289,103.2307,103.3044,24816.0
2016-05-27 14:30:00,126.24,126.26,126.06,126.16,29242.0,103.2962,103.3126,103.1489,103.2307,29242.0
2016-05-27 15:00:00,126.16,126.36,126.09,126.25,47025.0,103.2307,103.3944,103.1735,103.3044,47025.0
2016-05-27 15:30:00,126.25,126.5,126.24,126.27,78897.0,103.3044,103.509,103.2962,103.3208,78897.0
2016-05-31 09:30:00,127.18,127.28,126.65,126.79,144506.0,104.0654,104.1472,103.6317,103.7462,144506.0
2016-05-31 10:00:00,126.77,127.07,126.63,126.88,65549.0,103.7299,103.9754,103.6153,103.8199,65549.0
2016-05-31 10:30:00,126.88,127.24,126.5,126.65,94507.0,103.8199,104.1145,103.509,103.6317,94507.0
2016-05-31 11:00:00,126.61,126.61,126.02,126.44,67380.0,103.599,103.599,103.1162,103.4599,67380.0
2016-05-31 11:30:00,126.41,126.73,126.31,126.56,69343.0,103.4353,103.6971,103.3535,103.558,69343.0
2016-05-31 12:00:00,126.53,126.55,126.3,126.38,27973.0,103.5335,103.5499,103.3453,103.4108,27973.0
2016-05-31 12:30:00,126.38,126.48,126.3,126.36,31247.0,103.4108,103.4926,103.3453,103.3944,31247.0
2016-05-31 13:00:00,126.36,126.44,126.21,126.41,33368.0,103.3944,103.4599,103.2717,103.4353,33368.0
2016-05-31 13:30:00,126.39,126.4,126.21,126.23,37272.0,103.4189,103.4271,103.2717,103.288,37272.0
2016-05-31 14:00:00,126.23,126.23,125.77,126.05,73902.0,103.288,103.288,102.9116,103.1407,73902.0
2016-05-31 14:30:00,126.08,126.19,125.99,126.14,29650.0,103.1653,103.2553,103.0916,103.2144,29650.0
2016-05-31 15:00:00,126.12,126.2,125.97,126.18,44869.0,103.198,103.2635,103.0753,103.2471,44869.0
2016-05-31 15:30:00,126.18,126.39,126.14,126.17,117525.0,103.2471,103.4189,103.2144,103.2389,117525.0
2016-06-01 09:30:00,126.74,126.81,126.13,126.76,154841.0,103.7053,103.7626,103.2062,103.7217,154841.0
2016-06-01 10:00:00,126.73,126.89,126.49,126.51,73009.0,103.6971,103.8281,103.5008,103.5171,73009.0
2016-06-01 10:30:00,126.56,126.9,126.4,126.83,48381.0,103.558,103.8363,103.4271,103.779,48381.0
2016-06-01 11:00:00,126.86,128.38,126.86,127.59,480857.0,103.8035,105.0473,103.8035,104.4008,480857.0
2016-06-01 11:30:00,127.51,127.77,127.44,127.68,60326.0,104.3354,104.5481,104.2781,104.4745,60326.0
2016-06-01 12:00:00,127.67,127.84,127.58,127.7,38831.0,104.4663,104.6054,104.3927,104.4909,38831.0
2016-06-01 12:30:00,127.7,127.98,127.57,127.98,30573.0,104.4909,104.72,104.3845,104.72,30573.0
2016-06-01 13:00:00,127.98,128.22,127.95,128.17,43834.0,104.72,104.9163,104.6954,104.8754,43834.0
2016-06-01 13:30:00,128.15,128.4,128.04,128.31,101488.0,104.8591,105.0636,104.7691,104.99,101488.0
2016-06-01 14:00:00,128.35,128.83,128.29,128.78,81985.0,105.0227,105.4155,104.9736,105.3746,81985.0
2016-06-01 14:30:00,128.77,128.9,128.66,128.87,83435.0,105.3664,105.4728,105.2764,105.4482,83435.0
2016-06-01 15:00:00,128.87,128.99,128.67,128.96,118850.0,105.4482,105.5464,105.2846,105.5219,118850.0
2016-06-01 15:30:00,128.95,129.12,128.76,129.02,307659.0,105.5137,105.6528,105.3582,105.5709,307659.0
2016-06-02 09:30:00,127.88,127.97,127.47,127.76,117130.0,104.6381,104.7118,104.3027,104.5399,117130.0
2016-06-02 10:00:00,127.79,128.09,127.76,127.83,52200.0,104.5645,104.81,104.5399,104.5972,52200.0
2016-06-02 10:30:00,127.81,128.08,127.74,127.74,50242.0,104.5809,104.8018,104.5236,104.5236,50242.0
2016-06-02 11:00:00,127.77,127.91,127.64,127.85,68743.0,104.5481,104.6627,104.4418,104.6136,68743.0
2016-06-02 11:30:00,127.87,127.95,127.68,127.9,52685.0,104.63,104.6954,104.4745,104.6545,52685.0
2016-06-02 12:00:00,127.91,128.01,127.79,127.82,21966.0,104.6627,104.7445,104.5645,104.589,21966.0
2016-06-02 12:30:00,127.83,128.05,127.81,128.03,16761.0,104.5972,104.7772,104.5809,104.7609,16761.0
2016-06-02 13:00:00,128.05,128.22,128.03,128.04,22547.0,104.7772,104.9163,104.7609,104.7691,22547.0
2016-06-02 13:30:00,128.05,128.18,128.05,128.15,23356.0,104.7772,104.8836,104.7772,104.8591,23356.0
2016-06-02 14:00:00,128.15,128.37,128.15,128.2,32227.0,104.8591,105.0391,104.8591,104.9,32227.0
2016-06-02 14:30:00,128.19,128.19,128.06,128.11,18376.0,104.8918,104.8918,104.7854,104.8263,18376.0
2016-06-02 15:00:00,128.12,128.18,128.01,128.17,35773.0,104.8345,104.8836,104.7445,104.8754,35773.0
2016-06-02 15:30:00,128.18,128.28,128.15,128.21,117966.0,104.8836,104.9654,104.8591,104.9082,117966.0
2016-06-03 09:30:00,127.56,128.14,127.56,128.14,98304.0,104.3763,104.8509,104.3763,104.8509,98304.0
2016-06-03 10:00:00,128.14,128.22,127.88,128.0,47267.0,104.8509,104.9163,104.6381,104.7363,47267.0
2016-06-03 10:30:00,128.01,128.59,127.97,128.5,29151.0,104.7445,105.2191,104.7118,105.1455,29151.0
2016-06-03 11:00:00,128.47,128.48,128.11,128.38,71403.0,105.1209,105.1291,104.8263,105.0473,71403.0
2016-06-03 11:30:00,128.37,128.49,128.13,128.44,73379.0,105.0391,105.1373,104.8427,105.0964,73379.0
2016-06-03 12:00:00,128.46,128.55,128.33,128.53,23535.0,105.1127,105.1864,105.0064,105.17,23535.0
2016-06-03 12:30:00,128.54,128.6,128.23,128.23,16599.0,105.1782,105.2273,104.9245,104.9245,16599.0
2016-06-03 13:00:00,128.23,128.33,128.16,128.2,13013.0,104.9245,105.0064,104.8672,104.9,13013.0
2016-06-03 13:30:00,128.18,128.32,128.13,128.27,19479.0,104.8836,104.9982,104.8427,104.9573,19479.0
2016-06-03 14:00:00,128.26,128.3,128.03,128.15,21373.0,104.9491,104.9818,104.7609,104.8591,21373.0
2016-06-03 14:30:00,128.16,128.3,128.16,128.3,21336.0,104.8672,104.9818,104.8672,104.9818,21336.0
2016-06-03 15:00:00,128.27,128.27,128.12,128.12,28402.0,104.9573,104.9573,104.8345,104.8345,28402.0
2016-06-03 15:30:00,128.15,128.21,128.0,128.03,133629.0,104.8591,104.9082,104.7363,104.7609,133629.0
2016-06-06 09:30:00,130.0,130.35,129.84,130.32,198524.0,106.3728,106.6592,106.2419,106.6347,198524.0
2016-06-06 10:00:00,130.34,130.8,130.26,130.61,133647.0,106.651,107.0274,106.5856,106.872,133647.0
2016-06-06 10:30:00,130.65,130.68,130.39,130.53,75871.0,106.9047,106.9292,106.692,106.8065,75871.0
2016-06-06 11:00:00,130.54,130.64,130.03,130.03,106103.0,106.8147,106.8965,106.3974,106.3974,106103.0
2016-06-06 11:30:00,130.02,130.13,129.68,129.68,24252.0,106.3892,106.4792,106.111,106.111,24252.0
2016-06-06 12:00:00,129.71,129.77,129.51,129.68,26014.0,106.1355,106.1846,105.9719,106.111,26014.0
2016-06-06 12:30:00,129.57,129.86,129.32,129.6,39929.0,106.021,106.2583,105.8164,106.0455,39929.0
2016-06-06 13:00:00,129.6,129.9,129.59,129.78,22083.0,106.0455,106.291,106.0374,106.1928,22083.0
2016-06-06 13:30:00,129.82,130.0,129.71,129.92,34037.0,106.2255,106.3728,106.1355,106.3074,34037.0
2016-06-06 14:00:00,129.89,130.12,129.84,130.08,33224.0,106.2828,106.471,106.2419,106.4383,33224.0
2016-06-06 14:30:00,130.06,130.17,130.0,130.11,28409.0,106.4219,106.5119,106.3728,106.4628,28409.0
2016-06-06 15:00:00,130.1,130.25,130.09,130.21,61600.0,106.4547,106.5774,106.4465,106.5447,61600.0
2016-06-06 15:30:00,130.21,130.4,130.09,130.16,145650.0,106.5447,106.7001,106.4465,106.5038,145650.0
2016-06-07 09:30:00,130.55,130.84,130.48,130.75,83112.0,106.8229,107.0602,106.7656,106.9865,83112.0
2016-06-07 10:00:00,130.78,131.06,130.65,130.76,47651.0,107.0111,107.2402,106.9047,106.9947,47651.0
2016-06-07 10:30:00,130.78,130.86,130.58,130.73,50262.0,107.0111,107.0765,106.8474,106.9702,50262.0
2016-06-07 11:00:00,130.74,130.95,130.71,130.71,33381.0,106.9783,107.1502,106.9538,106.9538,33381.0
2016-06-07 11:30:00,130.77,131.28,130.77,130.86,46375.0,107.0029,107.4202,107.0029,107.0765,46375.0
2016-06-07 12:00:00,130.8,130.86,130.69,130.78,29425.0,107.0274,107.0765,106.9374,107.0111,29425.0
2016-06-07 12:30:00,130.78,130.82,130.69,130.72,35087.0,107.0111,107.0438,106.9374,106.962,35087.0
2016-06-07 13:00:00,130.73,131.0,130.73,130.84,25106.0,106.9702,107.1911,106.9702,107.0602,25106.0
2016-06-07 13:30:00,130.83,130.87,130.68,130.73,38374.0,107.052,107.0847,106.9292,106.9702,38374.0
2016-06-07 14:00:00,130.74,130.83,130.69,130.7,30324.0,106.9783,107.052,106.9374,106.9456,30324.0
2016-06-07 14:30:00,130.7,130.79,130.6,130.6,42532.0,106.9456,107.0193,106.8638,106.8638,42532.0
2016-06-07 15:00:00,130.61,130.71,130.41,130.63,74000.0,106.872,106.9538,106.7083,106.8883,74000.0
2016-06-07 15:30:00,130.63,130.64,130.28,130.35,139480.0,106.8883,106.8965,106.6019,106.6592,139480.0
2016-06-08 09:30:00,130.97,130.97,130.6,130.84,63659.0,107.1665,107.1665,106.8638,107.0602,63659.0
2016-06-08 10:00:00,130.81,130.97,130.68,130.9,55870.0,107.0356,107.1665,106.9292,107.1093,55870.0
2016-06-08 10:30:00,130.9,131.21,130.86,131.03,25416.0,107.1093,107.3629,107.0765,107.2156,25416.0
2016-06-08 11:00:00,131.0,131.1,130.76,131.09,34231.0,107.1911,107.2729,106.9947,107.2647,34231.0
2016-06-08 11:30:00,131.11,131.17,130.94,131.05,40901.0,107.2811,107.3302,107.142,107.232,40901.0
2016-06-08 12:00:00,131.02,131.29,131.0,131.22,17775.0,107.2075,107.4284,107.1911,107.3711,17775.0
2016-06-08 12:30:00,131.24,131.25,131.12,131.21,17526.0,107.3875,107.3956,107.2893,107.3629,17526.0
2016-06-08 13:00:00,131.18,131.25,131.11,131.11,19365.0,107.3384,107.3956,107.2811,107.2811,19365.0
2016-06-08 13:30:00,131.1,131.19,131.07,131.16,12109.0,107.2729,107.3466,107.2484,107.322,12109.0
2016-06-08 14:00:00,131.16,131.29,131.14,131.29,18180.0,107.322,107.4284,107.3056,107.4284,18180.0
2016-06-08 14:30:00,131.27,131.36,131.2,131.34,24762.0,107.412,107.4857,107.3547,107.4693,24762.0
2016-06-08 15:00:00,131.35,131.46,131.32,131.36,32273.0,107.4775,107.5675,107.4529,107.4857,32273.0
2016-06-08 15:30:00,131.38,131.7,131.34,131.65,164461.0,107.502,107.7639,107.4693,107.723,164461.0
2016-06-09 09:30:00,129.66,130.37,129.56,130.05,167524.0,106.0946,106.6756,106.0128,106.4137,167524.0
2016-06-09 10:00:00,130.02,130.02,129.46,129.46,87879.0,106.3892,106.3892,105.931,105.931,87879.0
2016-06-09 10:30:00,129.45,129.89,129.32,129.81,41513.0,105.9228,106.2828,105.8164,106.2174,41513.0
2016-06-09 11:00:00,129.79,129.84,129.37,129.54,48480.0,106.201,106.2419,105.8573,105.9964,48480.0
2016-06-09 11:30:00,129.52,129.62,129.36,129.6,35551.0,105.9801,106.0619,105.8492,106.0455,35551.0
2016-06-09 12:00:00,129.6,129.64,129.49,129.52,48563.0,106.0455,106.0783,105.9555,105.9801,48563.0
2016-06-09 12:30:00,129.55,129.63,129.54,129.59,23314.0,106.0046,106.0701,105.9964,106.0374,23314.0
2016-06-09 13:00:00,129.57,129.72,129.57,129.69,28148.0,106.021,106.1437,106.021,106.1192,28148.0
2016-06-09 13:30:00,129.69,129.77,129.65,129.77,39275.0,106.1192,106.1846,106.0864,106.1846,39275.0
2016-06-09 14:00:00,129.77,129.94,129.7,129.87,43736.0,106.1846,106.3237,106.1274,106.2665,43736.0
2016-06-09 14:30:00,129.85,130.09,129.85,130.05,27679.0,106.2501,106.4465,106.2501,106.4137,27679.0
2016-06-09 15:00:00,130.06,130.1,129.86,129.97,50015.0,106.4219,106.4547,106.2583,106.3483,50015.0
2016-06-09 15:30:00,129.98,130.1,129.86,129.88,142675.0,106.3565,106.4547,106.2583,106.2746,142675.0
2016-06-10 09:30:00,126.57,126.78,126.31,126.35,238553.0,103.5662,103.7381,103.3535,103.3862,238553.0
2016-06-10 10:00:00,126.32,126.94,126.16,126.73,293272.0,103.3617,103.869,103.2307,103.6971,293272.0
2016-06-10 10:30:00,126.75,127.01,126.43,126.57,78869.0,103.7135,103.9263,103.4517,103.5662,78869.0
2016-06-10 11:00:00,126.6,126.91,126.44,126.62,115789.0,103.5908,103.8444,103.4599,103.6071,115789.0
2016-06-10 11:30:00,126.6,126.82,126.13,126.67,263313.0,103.5908,103.7708,103.2062,103.6481,263313.0
2016-06-10 12:00:00,126.69,126.76,126.03,126.09,54591.0,103.6644,103.7217,103.1244,103.1735,54591.0
2016-06-10 12:30:00,126.1,126.37,125.89,126.37,74875.0,103.1816,103.4026,103.0098,103.4026,74875.0
2016-06-10 13:00:00,126.35,126.39,126.19,126.24,37710.0,103.3862,103.4189,103.2553,103.2962,37710.0
2016-06-10 13:30:00,126.24,126.24,125.44,125.59,83375.0,103.2962,103.2962,102.6416,102.7643,83375.0
2016-06-10 14:00:00,125.58,125.69,125.37,125.65,139702.0,102.7562,102.8462,102.5843,102.8134,139702.0
2016-06-10 14:30:00,125.66,125.77,125.5,125.77,119478.0,102.8216,102.9116,102.6907,102.9116,119478.0
2016-06-10 15:00:00,125.77,125.79,125.51,125.52,77328.0,102.9116,102.928,102.6989,102.7071,77328.0
2016-06-10 15:30:00,125.53,125.65,125.3,125.49,332592.0,102.7152,102.8134,102.527,102.6825,332592.0
2016-06-13 09:30:00,124.02,124.92,124.02,124.85,202089.0,101.4797,102.2161,101.4797,102.1588,202089.0
2016-06-13 10:00:00,124.84,124.95,124.39,124.61,139146.0,102.1507,102.2407,101.7824,101.9625,139146.0
2016-06-13 10:30:00,124.59,124.75,124.35,124.63,87646.0,101.9461,102.077,101.7497,101.9788,87646.0
2016-06-13 11:00:00,124.69,124.69,124.24,124.36,39145.0,102.0279,102.0279,101.6597,101.7579,39145.0
2016-06-13 11:30:00,124.39,124.39,123.83,123.87,133049.0,101.7824,101.7824,101.3242,101.3569,133049.0
2016-06-13 12:00:00,123.89,124.23,123.67,124.06,111392.0,101.3733,101.6515,101.1933,101.5124,111392.0
2016-06-13 12:30:00,124.05,124.25,123.98,124.15,61096.0,101.5042,101.6679,101.447,101.5861,61096.0
2016-06-13 13:00:00,124.15,124.19,123.85,124.04,63045.0,101.5861,101.6188,101.3406,101.496,63045.0
2016-06-13 13:30:00,124.04,124.06,123.73,123.82,49285.0,101.496,101.5124,101.2424,101.316,49285.0
2016-06-13 14:00:00,123.82,124.37,123.82,124.34,124624.0,101.316,101.7661,101.316,101.7415,124624.0
2016-06-13 14:30:00,124.33,124.54,124.14,124.21,76171.0,101.7333,101.9052,101.5779,101.6352,76171.0
2016-06-13 15:00:00,124.21,124.29,124.07,124.19,150440.0,101.6352,101.7006,101.5206,101.6188,150440.0
2016-06-13 15:30:00,124.18,124.23,123.76,123.91,365062.0,101.6106,101.6515,101.2669,101.3897,365062.0
2016-06-14 09:30:00,122.44,123.48,122.43,123.48,324143.0,100.1868,101.0378,100.1787,101.0378,324143.0
2016-06-14 10:00:00,123.46,123.54,121.92,122.07,180157.0,101.0215,101.0869,99.7614,99.8841,180157.0
2016-06-14 10:30:00,122.08,122.32,121.6,121.82,119593.0,99.8923,100.0887,99.4995,99.6795,119593.0
2016-06-14 11:00:00,121.83,122.41,121.73,121.81,97694.0,99.6877,100.1623,99.6059,99.6713,97694.0
2016-06-14 11:30:00,121.88,122.2,121.77,122.0,119480.0,99.7286,99.9905,99.6386,99.8268,119480.0
2016-06-14 12:00:00,122.02,122.63,121.83,122.63,54326.0,99.8432,100.3423,99.6877,100.3423,54326.0
2016-06-14 12:30:00,122.63,123.08,122.58,123.08,200662.0,100.3423,100.7105,100.3014,100.7105,200662.0
2016-06-14 13:00:00,123.04,123.08,122.89,122.96,103803.0,100.6778,100.7105,100.5551,100.6123,103803.0
2016-06-14 13:30:00,122.95,122.95,122.33,122.37,53116.0,100.6042,100.6042,100.0968,100.1296,53116.0
2016-06-14 14:00:00,122.38,122.45,122.21,122.31,53749.0,100.1377,100.195,99.9986,100.0805,53749.0
2016-06-14 14:30:00,122.33,122.36,122.01,122.04,71156.0,100.0968,100.1214,99.835,99.8595,71156.0
2016-06-14 15:00:00,122.05,122.6,121.95,122.39,160654.0,99.8677,100.3178,99.7859,100.1459,160654.0
2016-06-14 15:30:00,122.43,122.51,122.11,122.28,243990.0,100.1787,100.2441,99.9168,100.0559,243990.0
2016-06-15 09:30:00,124.72,125.09,124.48,124.92,260261.0,102.0525,102.3552,101.8561,102.2161,260261.0
2016-06-15 10:00:00,124.93,125.03,124.67,124.8,111667.0,102.2243,102.3061,102.0115,102.1179,111667.0
2016-06-15 10:30:00,124.8,124.83,124.56,124.77,125804.0,102.1179,102.1425,101.9215,102.0934,125804.0
2016-06-15 11:00:00,124.77,125.09,124.69,124.86,114524.0,102.0934,102.3552,102.0279,102.167,114524.0
2016-06-15 11:30:00,124.82,124.96,124.26,124.33,99595.0,102.1343,102.2488,101.6761,101.7333,99595.0
2016-06-15 12:00:00,124.38,124.57,124.31,124.51,56530.0,101.7743,101.9297,101.717,101.8806,56530.0
2016-06-15 12:30:00,124.5,124.57,124.42,124.52,35673.0,101.8724,101.9297,101.807,101.8888,35673.0
2016-06-15 13:00:00,124.55,124.59,124.4,124.58,47233.0,101.9134,101.9461,101.7906,101.9379,47233.0
2016-06-15 13:30:00,124.56,124.78,124.44,124.75,44808.0,101.9215,102.1016,101.8233,102.077,44808.0
2016-06-15 14:00:00,124.79,125.26,124.78,124.92,93739.0,102.1097,102.4943,102.1016,102.2161,93739.0
2016-06-15 14:30:00,124.89,125.03,124.7,124.97,65314.0,102.1916,102.3061,102.0361,102.257,65314.0
2016-06-15 15:00:00,124.97,125.04,124.78,125.01,73681.0,102.257,102.3143,102.1016,102.2898,73681.0
2016-06-15 15:30:00,124.98,124.99,124.09,124.27,244008.0,102.2652,102.2734,101.537,101.6842,244008.0
2016-06-16 09:30:00,122.26,122.92,122.15,122.15,158062.0,100.0396,100.5796,99.9496,99.9496,158062.0
2016-06-16 10:00:00,122.15,122.69,122.01,122.26,99012.0,99.9496,100.3914,99.835,100.0396,99012.0
2016-06-16 10:30:00,122.23,123.23,122.12,123.1,151492.0,100.015,100.8333,99.925,100.7269,151492.0
2016-06-16 11:00:00,123.12,124.28,123.12,124.18,88971.0,100.7433,101.6924,100.7433,101.6106,88971.0
2016-06-16 11:30:00,124.17,124.22,123.72,123.96,82159.0,101.6024,101.6433,101.2342,101.4306,82159.0
2016-06-16 12:00:00,123.92,124.9,123.85,124.83,111393.0,101.3979,102.1997,101.3406,102.1425,111393.0
2016-06-16 12:30:00,124.77,125.38,124.56,125.17,71447.0,102.0934,102.5925,101.9215,102.4207,71447.0
2016-06-16 13:00:00,125.07,125.18,124.8,124.88,42653.0,102.3388,102.4289,102.1179,102.1834,42653.0
2016-06-16 13:30:00,124.89,125.05,124.67,124.7,28752.0,102.1916,102.3225,102.0115,102.0361,28752.0
2016-06-16 14:00:00,124.64,125.16,124.64,124.86,119339.0,101.987,102.4125,101.987,102.167,119339.0
2016-06-16 14:30:00,124.86,125.03,124.78,124.82,41048.0,102.167,102.3061,102.1016,102.1343,41048.0
2016-06-16 15:00:00,124.83,125.28,124.83,125.21,120524.0,102.1425,102.5107,102.1425,102.4534,120524.0
2016-06-16 15:30:00,125.22,125.66,125.17,125.53,284146.0,102.4616,102.8216,102.4207,102.7152,284146.0
2016-06-17 09:30:00,124.61,124.72,124.24,124.24,187652.0,101.9625,102.0525,101.6597,101.6597,187652.0
2016-06-17 10:00:00,124.24,124.57,123.76,123.91,145733.0,101.6597,101.9297,101.2669,101.3897,145733.0
2016-06-17 10:30:00,123.87,123.91,123.52,123.59,137436.0,101.3569,101.3897,101.0706,101.1278,137436.0
2016-06-17 11:00:00,123.6,123.96,123.35,123.45,115197.0,101.136,101.4306,100.9315,101.0133,115197.0
2016-06-17 11:30:00,123.46,123.93,123.45,123.83,75843.0,101.0215,101.406,101.0133,101.3242,75843.0
2016-06-17 12:00:00,123.85,124.23,123.81,124.13,39890.0,101.3406,101.6515,101.3079,101.5697,39890.0
2016-06-17 12:30:00,124.17,124.21,123.94,124.02,25456.0,101.6024,101.6352,101.4142,101.4797,25456.0
2016-06-17 13:00:00,124.01,124.23,123.93,124.11,38228.0,101.4715,101.6515,101.406,101.5533,38228.0
2016-06-17 13:30:00,124.13,124.18,123.88,123.91,59327.0,101.5697,101.6106,101.3651,101.3897,59327.0
2016-06-17 14:00:00,123.89,124.09,123.77,123.93,68914.0,101.3733,101.537,101.2751,101.406,68914.0
2016-06-17 14:30:00,123.96,124.3,123.92,124.09,58070.0,101.4306,101.7088,101.3979,101.537,58070.0
2016-06-17 15:00:00,124.1,124.16,123.94,124.02,114019.0,101.5451,101.5942,101.4142,101.4797,114019.0
2016-06-17 15:30:00,124.0,124.29,123.91,124.24,266347.0,101.4633,101.7006,101.3897,101.6597,266347.0
2016-06-20 09:30:00,128.2,128.49,128.09,128.3,416162.0,104.9,105.1373,104.81,104.9818,416162.0
2016-06-20 10:00:00,128.29,128.83,128.29,128.65,221062.0,104.9736,105.4155,104.9736,105.2682,221062.0
2016-06-20 10:30:00,128.65,128.73,128.0,128.0,157753.0,105.2682,105.3337,104.7363,104.7363,157753.0
2016-06-20 11:00:00,127.97,128.16,127.77,127.94,123464.0,104.7118,104.8672,104.5481,104.6872,123464.0
2016-06-20 11:30:00,127.86,127.89,127.18,127.23,55404.0,104.6218,104.6463,104.0654,104.1063,55404.0
2016-06-20 12:00:00,127.25,127.29,127.12,127.18,33813.0,104.1226,104.1554,104.0163,104.0654,33813.0
2016-06-20 12:30:00,127.18,127.5,127.18,127.45,24580.0,104.0654,104.3272,104.0654,104.2863,24580.0
2016-06-20 13:00:00,127.44,127.47,126.96,126.98,44731.0,104.2781,104.3027,103.8853,103.9017,44731.0
2016-06-20 13:30:00,127.01,127.1,126.93,127.01,28058.0,103.9263,103.9999,103.8608,103.9263,28058.0
2016-06-20 14:00:00,126.99,127.05,126.83,126.95,41528.0,103.9099,103.959,103.779,103.8772,41528.0
2016-06-20 14:30:00,126.92,127.07,126.9,127.05,30307.0,103.8526,103.9754,103.8363,103.959,30307.0
2016-06-20 15:00:00,127.05,127.09,126.72,126.75,37155.0,103.959,103.9917,103.689,103.7135,37155.0
2016-06-20 15:30:00,126.76,126.87,126.4,126.41,141512.0,103.7217,103.8117,103.4271,103.4353,141512.0
2016-06-21 09:30:00,128.49,128.58,127.98,128.13,179192.0,105.1373,105.2109,104.72,104.8427,179192.0
2016-06-21 10:00:00,128.13,128.72,128.05,128.71,111035.0,104.8427,105.3255,104.7772,105.3173,111035.0
2016-06-21 10:30:00,128.72,129.08,128.68,128.85,106203.0,105.3255,105.62,105.2927,105.4318,106203.0
2016-06-21 11:00:00,128.8,128.94,128.6,128.62,53021.0,105.3909,105.5055,105.2273,105.2436,53021.0
2016-06-21 11:30:00,128.58,128.62,128.19,128.6,69255.0,105.2109,105.2436,104.8918,105.2273,69255.0
2016-06-21 12:00:00,128.56,128.68,128.49,128.67,20762.0,105.1946,105.2927,105.1373,105.2846,20762.0
2016-06-21 12:30:00,128.67,128.71,128.51,128.58,25274.0,105.2846,105.3173,105.1536,105.2109,25274.0
2016-06-21 13:00:00,128.55,128.73,128.55,128.65,28784.0,105.1864,105.3337,105.1864,105.2682,28784.0
2016-06-21 13:30:00,128.64,128.85,128.6,128.78,67954.0,105.26,105.4318,105.2273,105.3746,67954.0
2016-06-21 14:00:00,128.78,128.98,128.68,128.92,73770.0,105.3746,105.5382,105.2927,105.4891,73770.0
2016-06-21 14:30:00,128.94,129.12,128.93,128.96,82670.0,105.5055,105.6528,105.4973,105.5219,82670.0
2016-06-21 15:00:00,128.93,129.03,128.77,129.0,71528.0,105.4973,105.5791,105.3664,105.5546,71528.0
2016-06-21 15:30:00,129.0,129.0,128.44,128.59,132500.0,105.5546,105.5546,105.0964,105.2191,132500.0
2016-06-22 09:30:00,129.27,129.44,129.07,129.38,85021.0,105.7755,105.9146,105.6119,105.8655,85021.0
2016-06-22 10:00:00,129.26,129.79,129.26,129.62,38320.0,105.7673,106.201,105.7673,106.0619,38320.0
2016-06-22 10:30:00,129.61,129.8,129.51,129.61,78046.0,106.0537,106.2092,105.9719,106.0537,78046.0
2016-06-22 11:00:00,129.64,129.73,129.45,129.61,43417.0,106.0783,106.1519,105.9228,106.0537,43417.0
2016-06-22 11:30:00,129.64,129.64,128.69,129.03,161203.0,106.0783,106.0783,105.3009,105.5791,161203.0
2016-06-22 12:00:00,129.05,129.06,128.82,129.06,51628.0,105.5955,105.6037,105.4073,105.6037,51628.0
2016-06-22 12:30:00,129.08,129.41,129.07,129.29,14442.0,105.62,105.8901,105.6119,105.7919,14442.0
2016-06-22 13:00:00,129.27,129.27,128.74,129.03,27788.0,105.7755,105.7755,105.3418,105.5791,27788.0
2016-06-22 13:30:00,129.06,129.17,129.01,129.02,25640.0,105.6037,105.6937,105.5628,105.5709,25640.0
2016-06-22 14:00:00,129.03,129.03,128.79,128.83,48635.0,105.5791,105.5791,105.3827,105.4155,48635.0
2016-06-22 14:30:00,128.82,128.9,128.64,128.87,26073.0,105.4073,105.4728,105.26,105.4482,26073.0
2016-06-22 15:00:00,128.89,128.98,128.4,128.42,75749.0,105.4646,105.5382,105.0636,105.08,75749.0
2016-06-22 15:30:00,128.39,128.65,128.39,128.44,155247.0,105.0554,105.2682,105.0554,105.0964,155247.0
2016-06-23 09:30:00,130.6,130.62,129.27,129.64,162210.0,106.8638,106.8802,105.7755,106.0783,162210.0
2016-06-23 10:00:00,129.69,129.83,128.77,129.34,67766.0,106.1192,106.2337,105.3664,105.8328,67766.0
2016-06-23 10:30:00,129.37,129.38,128.83,129.23,48819.0,105.8573,105.8655,105.4155,105.7428,48819.0
2016-06-23 11:00:00,129.22,129.46,129.09,129.34,99824.0,105.7346,105.931,105.6282,105.8328,99824.0
2016-06-23 11:30:00,129.34,129.89,129.28,129.59,126600.0,105.8328,106.2828,105.7837,106.0374,126600.0
2016-06-23 12:00:00,129.59,129.66,129.35,129.36,19011.0,106.0374,106.0946,105.841,105.8492,19011.0
2016-06-23 12:30:00,129.37,129.42,129.18,129.34,27412.0,105.8573,105.8982,105.7019,105.8328,27412.0
2016-06-23 13:00:00,129.37,129.41,129.28,129.31,35458.0,105.8573,105.8901,105.7837,105.8082,35458.0
2016-06-23 13:30:00,129.31,129.39,129.01,129.11,42206.0,105.8082,105.8737,105.5628,105.6446,42206.0
2016-06-23 14:00:00,129.1,129.11,128.9,128.97,71004.0,105.6364,105.6446,105.4728,105.53,71004.0
2016-06-23 14:30:00,128.93,128.95,128.81,128.81,57502.0,105.4973,105.5137,105.3991,105.3991,57502.0
2016-06-23 15:00:00,128.8,128.92,128.66,128.66,58329.0,105.3909,105.4891,105.2764,105.2764,58329.0
2016-06-23 15:30:00,128.68,129.72,128.65,129.55,178759.0,105.2927,106.1437,105.2682,106.0046,178759.0
2016-06-24 09:30:00,122.64,125.5,122.49,125.11,574562.0,100.3505,102.6907,100.2278,102.3716,574562.0
2016-06-24 10:00:00,125.07,125.82,124.04,124.07,231897.0,102.3388,102.9525,101.496,101.5206,231897.0
2016-06-24 10:30:00,124.14,124.53,123.61,124.07,184934.0,101.5779,101.897,101.1442,101.5206,184934.0
2016-06-24 11:00:00,124.08,124.34,122.5,122.95,271340.0,101.5288,101.7415,100.2359,100.6042,271340.0
2016-06-24 11:30:00,123.02,123.78,122.67,123.31,285483.0,100.6614,101.2833,100.375,100.8987,285483.0
2016-06-24 12:00:00,123.34,123.37,122.66,122.99,91803.0,100.9233,100.9478,100.3669,100.6369,91803.0
2016-06-24 12:30:00,123.0,123.17,122.5,122.53,101023.0,100.6451,100.7842,100.2359,100.2605,101023.0
2016-06-24 13:00:00,122.53,122.97,122.35,122.8,107804.0,100.2605,100.6205,100.1132,100.4814,107804.0
2016-06-24 13:30:00,122.8,123.35,122.66,122.74,70923.0,100.4814,100.9315,100.3669,100.4323,70923.0
2016-06-24 14:00:00,122.73,122.87,122.5,122.6,80902.0,100.4241,100.5387,100.2359,100.3178,80902.0
2016-06-24 14:30:00,122.58,122.58,122.02,122.36,114690.0,100.3014,100.3014,99.8432,100.1214,114690.0
2016-06-24 15:00:00,122.39,122.55,121.95,122.16,231508.0,100.1459,100.2769,99.7859,99.9577,231508.0
2016-06-24 15:30:00,122.14,123.23,122.07,122.48,301687.0,99.9414,100.8333,99.8841,100.2196,301687.0
2016-06-27 09:30:00,121.38,121.96,121.13,121.25,304293.0,99.3195,99.7941,99.1149,99.2131,304293.0
2016-06-27 10:00:00,121.22,121.52,120.16,120.27,244027.0,99.1886,99.4341,98.3212,98.4112,244027.0
2016-06-27 10:30:00,120.33,120.56,119.78,119.86,360411.0,98.4603,98.6485,98.0103,98.0758,360411.0
2016-06-27 11:00:00,119.86,120.46,119.79,120.45,235642.0,98.0758,98.5667,98.0185,98.5585,235642.0
2016-06-27 11:30:00,120.41,121.01,120.3,120.95,144859.0,98.5258,99.0167,98.4358,98.9676,144859.0
2016-06-27 12:00:00,120.96,121.27,120.9,121.23,43574.0,98.9758,99.2295,98.9267,99.1968,43574.0
2016-06-27 12:30:00,121.24,121.44,120.87,121.35,58572.0,99.2049,99.3686,98.9022,99.2949,58572.0
2016-06-27 13:00:00,121.33,121.63,121.28,121.51,60836.0,99.2786,99.5241,99.2377,99.4259,60836.0
2016-06-27 13:30:00,121.45,121.51,120.93,121.28,95907.0,99.3768,99.4259,98.9513,99.2377,95907.0
2016-06-27 14:00:00,121.3,121.74,121.08,121.72,152341.0,99.254,99.6141,99.074,99.5977,152341.0
2016-06-27 14:30:00,121.69,121.89,121.16,121.27,82387.0,99.5732,99.7368,99.1395,99.2295,82387.0
2016-06-27 15:00:00,121.29,121.63,121.09,121.38,99572.0,99.2459,99.5241,99.0822,99.3195,99572.0
2016-06-27 15:30:00,121.38,121.82,121.27,121.43,214612.0,99.3195,99.6795,99.2295,99.3604,214612.0
2016-06-28 09:30:00,123.35,123.47,122.9,123.22,196697.0,100.9315,101.0296,100.5632,100.8251,196697.0
2016-06-28 10:00:00,123.24,123.25,122.16,122.17,102829.0,100.8414,100.8496,99.9577,99.9659,102829.0
2016-06-28 10:30:00,122.19,122.48,121.98,122.07,73223.0,99.9823,100.2196,99.8104,99.8841,73223.0
2016-06-28 11:00:00,122.03,122.5,121.77,121.86,69885.0,99.8514,100.2359,99.6386,99.7123,69885.0
2016-06-28 11:30:00,121.84,122.25,121.69,122.13,107808.0,99.6959,100.0314,99.5732,99.9332,107808.0
2016-06-28 12:00:00,122.17,122.3,122.09,122.17,48282.0,99.9659,100.0723,99.9005,99.9659,48282.0
2016-06-28 12:30:00,122.19,122.57,122.16,122.29,41677.0,99.9823,100.2932,99.9577,100.0641,41677.0
2016-06-28 13:00:00,122.32,122.5,122.16,122.47,80461.0,100.0887,100.2359,99.9577,100.2114,80461.0
2016-06-28 13:30:00,122.46,122.82,122.35,122.8,160418.0,100.2032,100.4978,100.1132,100.4814,160418.0
2016-06-28 14:00:00,122.8,122.9,122.48,122.57,108518.0,100.4814,100.5632,100.2196,100.2932,108518.0
2016-06-28 14:30:00,122.55,123.21,122.55,122.98,57304.0,100.2769,100.8169,100.2769,100.6287,57304.0
2016-06-28 15:00:00,123.0,123.3,122.8,122.9,73030.0,100.6451,100.8905,100.4814,100.5632,73030.0
2016-06-28 15:30:00,122.95,123.35,122.73,123.35,198839.0,100.6042,100.9315,100.4241,100.9315,198839.0
2016-06-29 09:30:00,125.4,125.92,125.13,125.78,174719.0,102.6089,103.0344,102.3879,102.9198,174719.0
2016-06-29 10:00:00,125.78,126.46,125.78,126.35,96995.0,102.9198,103.4762,102.9198,103.3862,96995.0
2016-06-29 10:30:00,126.32,126.45,125.93,126.25,107842.0,103.3617,103.468,103.0425,103.3044,107842.0
2016-06-29 11:00:00,126.22,126.86,126.21,126.7,99908.0,103.2798,103.8035,103.2717,103.6726,99908.0
2016-06-29 11:30:00,126.74,127.28,126.63,126.71,154224.0,103.7053,104.1472,103.6153,103.6808,154224.0
2016-06-29 12:00:00,126.71,126.72,126.43,126.59,48776.0,103.6808,103.689,103.4517,103.5826,48776.0
2016-06-29 12:30:00,126.54,126.56,126.37,126.42,22153.0,103.5417,103.558,103.4026,103.4435,22153.0
2016-06-29 13:00:00,126.41,126.45,126.06,126.12,47705.0,103.4353,103.468,103.1489,103.198,47705.0
2016-06-29 13:30:00,126.13,126.21,126.02,126.13,58165.0,103.2062,103.2717,103.1162,103.2062,58165.0
2016-06-29 14:00:00,126.15,126.19,125.93,125.97,61789.0,103.2226,103.2553,103.0425,103.0753,61789.0
2016-06-29 14:30:00,125.97,126.37,125.95,126.32,64011.0,103.0753,103.4026,103.0589,103.3617,64011.0
2016-06-29 15:00:00,126.37,126.77,126.36,126.45,56830.0,103.4026,103.7299,103.3944,103.468,56830.0
2016-06-29 15:30:00,126.47,126.47,126.01,126.27,208057.0,103.4844,103.4844,103.108,103.3208,208057.0
2016-06-30 09:30:00,129.92,129.94,129.2,129.42,358065.0,106.3074,106.3237,105.7182,105.8982,358065.0
2016-06-30 10:00:00,129.42,129.68,129.34,129.54,217035.0,105.8982,106.111,105.8328,105.9964,217035.0
2016-06-30 10:30:00,129.53,130.53,129.53,130.37,142352.0,105.9883,106.8065,105.9883,106.6756,142352.0
2016-06-30 11:00:00,130.37,130.53,129.82,130.33,152932.0,106.6756,106.8065,106.2255,106.6429,152932.0
2016-06-30 11:30:00,130.38,131.02,130.22,130.92,209397.0,106.6838,107.2075,106.5528,107.1256,209397.0
2016-06-30 12:00:00,130.87,131.53,130.85,131.46,122327.0,107.0847,107.6248,107.0683,107.5675,122327.0
2016-06-30 12:30:00,131.52,131.57,131.12,131.41,110039.0,107.6166,107.6575,107.2893,107.5266,110039.0
2016-06-30 13:00:00,131.4,131.51,130.97,131.15,131005.0,107.5184,107.6084,107.1665,107.3138,131005.0
2016-06-30 13:30:00,131.15,131.37,131.07,131.21,68407.0,107.3138,107.4938,107.2484,107.3629,68407.0
2016-06-30 14:00:00,131.21,131.75,131.17,131.52,84483.0,107.3629,107.8048,107.3302,107.6166,84483.0
2016-06-30 14:30:00,131.53,131.87,131.47,131.81,73005.0,107.6248,107.903,107.5757,107.8539,73005.0
2016-06-30 15:00:00,131.84,131.9,131.45,131.59,103772.0,107.8784,107.9275,107.5593,107.6739,103772.0
2016-06-30 15:30:00,131.57,131.74,131.15,131.64,303531.0,107.6575,107.7966,107.3138,107.7148,303531.0
2016-07-01 09:30:00,132.85,132.9,132.06,132.24,232134.0,108.7049,108.7458,108.0584,108.2057,232134.0
2016-07-01 10:00:00,132.27,132.37,131.67,131.69,174775.0,108.2303,108.3121,107.7393,107.7557,174775.0
2016-07-01 10:30:00,131.71,131.81,131.5,131.67,80189.0,107.772,107.8539,107.6002,107.7393,80189.0
2016-07-01 11:00:00,131.67,132.09,131.62,131.9,259486.0,107.7393,108.083,107.6984,107.9275,259486.0
2016-07-01 11:30:00,131.97,132.06,131.26,131.4,114638.0,107.9848,108.0584,107.4038,107.5184,114638.0
2016-07-01 12:00:00,131.4,131.47,131.22,131.3,61960.0,107.5184,107.5757,107.3711,107.4366,61960.0
2016-07-01 12:30:00,131.3,131.43,131.24,131.31,48248.0,107.4366,107.5429,107.3875,107.4447,48248.0
2016-07-01 13:00:00,131.31,131.52,131.29,131.29,56486.0,107.4447,107.6166,107.4284,107.4284,56486.0
2016-07-01 13:30:00,131.31,131.4,131.19,131.32,46741.0,107.4447,107.5184,107.3466,107.4529,46741.0
2016-07-01 14:00:00,131.33,131.41,131.17,131.35,55941.0,107.4611,107.5266,107.3302,107.4775,55941.0
2016-07-01 14:30:00,131.35,131.39,131.24,131.32,39062.0,107.4775,107.5102,107.3875,107.4529,39062.0
2016-07-01 15:00:00,131.34,131.64,131.34,131.47,80410.0,107.4693,107.7148,107.4693,107.5757,80410.0
2016-07-01 15:30:00,131.46,131.68,131.21,131.42,196151.0,107.5675,107.7475,107.3629,107.5348,196151.0
2016-07-05 09:30:00,128.89,129.33,128.75,128.92,212172.0,105.4646,105.8246,105.35,105.4891,212172.0
2016-07-05 10:00:00,128.88,129.07,128.67,128.82,93590.0,105.4564,105.6119,105.2846,105.4073,93590.0
2016-07-05 10:30:00,128.76,129.13,128.76,128.84,48732.0,105.3582,105.661,105.3582,105.4237,48732.0
2016-07-05 11:00:00,128.81,129.01,128.49,128.86,59677.0,105.3991,105.5628,105.1373,105.44,59677.0
2016-07-05 11:30:00,128.83,128.89,128.46,128.46,59137.0,105.4155,105.4646,105.1127,105.1127,59137.0
2016-07-05 12:00:00,128.51,128.55,128.34,128.55,29249.0,105.1536,105.1864,105.0145,105.1864,29249.0
2016-07-05 12:30:00,128.54,128.56,128.32,128.47,35801.0,105.1782,105.1946,104.9982,105.1209,35801.0
2016-07-05 13:00:00,128.43,128.45,128.3,128.31,32436.0,105.0882,105.1045,104.9818,104.99,32436.0
2016-07-05 13:30:00,128.32,128.38,128.05,128.05,44206.0,104.9982,105.0473,104.7772,104.7772,44206.0
2016-07-05 14:00:00,128.05,128.26,128.0,128.2,47058.0,104.7772,104.9491,104.7363,104.9,47058.0
2016-07-05 14:30:00,128.19,128.32,128.07,128.17,55783.0,104.8918,104.9982,104.7936,104.8754,55783.0
2016-07-05 15:00:00,128.14,128.32,128.1,128.3,102366.0,104.8509,104.9982,104.8182,104.9818,102366.0
2016-07-05 15:30:00,128.31,128.8,128.23,128.58,279059.0,104.99,105.3909,104.9245,105.2109,279059.0
2016-07-06 09:30:00,126.41,126.81,125.58,125.95,248616.0,103.4353,103.7626,102.7562,103.0589,248616.0
2016-07-06 10:00:00,125.91,126.13,125.44,125.94,106452.0,103.0262,103.2062,102.6416,103.0507,106452.0
2016-07-06 10:30:00,125.91,126.72,125.69,126.72,156025.0,103.0262,103.689,102.8462,103.689,156025.0
2016-07-06 11:00:00,126.71,127.32,126.58,127.28,216640.0,103.6808,104.1799,103.5744,104.1472,216640.0
2016-07-06 11:30:00,127.3,127.8,127.3,127.66,82589.0,104.1636,104.5727,104.1636,104.4581,82589.0
2016-07-06 12:00:00,127.71,128.24,127.71,128.08,51171.0,104.499,104.9327,104.499,104.8018,51171.0
2016-07-06 12:30:00,128.13,128.13,127.77,128.04,22418.0,104.8427,104.8427,104.5481,104.7691,22418.0
2016-07-06 13:00:00,128.05,128.14,127.75,127.83,28875.0,104.7772,104.8509,104.5318,104.5972,28875.0
2016-07-06 13:30:00,127.83,127.92,127.68,127.8,31425.0,104.5972,104.6709,104.4745,104.5727,31425.0
2016-07-06 14:00:00,127.77,127.99,127.62,127.97,37465.0,104.5481,104.7281,104.4254,104.7118,37465.0
2016-07-06 14:30:00,127.93,128.12,127.83,128.01,35037.0,104.6791,104.8345,104.5972,104.7445,35037.0
2016-07-06 15:00:00,128.08,128.16,127.76,127.76,59678.0,104.8018,104.8672,104.5399,104.5399,59678.0
2016-07-06 15:30:00,127.79,128.15,127.72,128.06,146432.0,104.5645,104.8591,104.5072,104.7854,146432.0
2016-07-07 09:30:00,127.32,128.44,127.28,128.44,111269.0,104.1799,105.0964,104.1472,105.0964,111269.0
2016-07-07 10:00:00,128.45,128.84,128.22,128.61,61565.0,105.1045,105.4237,104.9163,105.2355,61565.0
2016-07-07 10:30:00,128.62,128.64,128.1,128.11,52042.0,105.2436,105.26,104.8182,104.8263,52042.0
2016-07-07 11:00:00,128.08,128.23,127.61,127.9,52499.0,104.8018,104.9245,104.4172,104.6545,52499.0
2016-07-07 11:30:00,127.87,127.99,127.74,127.83,46287.0,104.63,104.7281,104.5236,104.5972,46287.0
2016-07-07 12:00:00,127.82,127.85,127.54,127.61,25153.0,104.589,104.6136,104.3599,104.4172,25153.0
2016-07-07 12:30:00,127.59,127.77,127.48,127.5,14913.0,104.4008,104.5481,104.3108,104.3272,14913.0
2016-07-07 13:00:00,127.48,127.49,127.27,127.39,21997.0,104.3108,104.319,104.139,104.2372,21997.0
2016-07-07 13:30:00,127.43,127.55,127.31,127.36,17432.0,104.2699,104.3681,104.1717,104.2126,17432.0
2016-07-07 14:00:00,127.35,127.46,127.09,127.2,31887.0,104.2045,104.2945,103.9917,104.0817,31887.0
2016-07-07 14:30:00,127.24,127.25,126.91,126.95,35150.0,104.1145,104.1226,103.8444,103.8772,35150.0
2016-07-07 15:00:00,126.97,127.14,126.92,126.99,42806.0,103.8935,104.0326,103.8526,103.9099,42806.0
2016-07-07 15:30:00,127.01,127.3,126.98,127.18,147134.0,103.9263,104.1636,103.9017,104.0654,147134.0
2016-07-08 09:30:00,127.75,127.79,127.13,127.53,59096.0,104.5318,104.5645,104.0244,104.3518,59096.0
2016-07-08 10:00:00,127.5,128.25,127.43,128.11,59352.0,104.3272,104.9409,104.2699,104.8263,59352.0
2016-07-08 10:30:00,128.15,128.17,127.77,128.04,57113.0,104.8591,104.8754,104.5481,104.7691,57113.0
2016-07-08 11:00:00,128.1,128.25,127.98,128.11,92087.0,104.8182,104.9409,104.72,104.8263,92087.0
2016-07-08 11:30:00,128.06,128.2,128.0,128.09,88573.0,104.7854,104.9,104.7363,104.81,88573.0
2016-07-08 12:00:00,128.11,128.11,127.63,127.63,17848.0,104.8263,104.8263,104.4336,104.4336,17848.0
2016-07-08 12:30:00,127.67,127.76,127.59,127.62,30554.0,104.4663,104.5399,104.4008,104.4254,30554.0
2016-07-08 13:00:00,127.63,127.73,127.57,127.59,35459.0,104.4336,104.5154,104.3845,104.4008,35459.0
2016-07-08 13:30:00,127.6,127.63,127.51,127.54,38482.0,104.409,104.4336,104.3354,104.3599,38482.0
2016-07-08 14:00:00,127.55,127.57,127.49,127.54,41762.0,104.3681,104.3845,104.319,104.3599,41762.0
2016-07-08 14:30:00,127.54,127.68,127.51,127.62,71262.0,104.3599,104.4745,104.3354,104.4254,71262.0
2016-07-08 15:00:00,127.64,127.75,127.6,127.62,42489.0,104.4418,104.5318,104.409,104.4254,42489.0
2016-07-08 15:30:00,127.6,127.79,127.55,127.74,142738.0,104.409,104.5645,104.3681,104.5236,142738.0
2016-07-11 09:30:00,128.08,128.25,127.7,127.94,91075.0,104.8018,104.9409,104.4909,104.6872,91075.0
2016-07-11 10:00:00,127.93,127.93,127.58,127.75,49001.0,104.6791,104.6791,104.3927,104.5318,49001.0
2016-07-11 10:30:00,127.75,128.23,127.63,128.17,46497.0,104.5318,104.9245,104.4336,104.8754,46497.0
2016-07-11 11:00:00,128.1,128.29,127.81,128.03,57692.0,104.8182,104.9736,104.5809,104.7609,57692.0
2016-07-11 11:30:00,128.04,128.18,127.9,128.09,48375.0,104.7691,104.8836,104.6545,104.81,48375.0
2016-07-11 12:00:00,128.08,128.21,128.05,128.15,21037.0,104.8018,104.9082,104.7772,104.8591,21037.0
2016-07-11 12:30:00,128.16,128.38,128.11,128.3,20595.0,104.8672,105.0473,104.8263,104.9818,20595.0
2016-07-11 13:00:00,128.28,128.31,127.94,127.99,33610.0,104.9654,104.99,104.6872,104.7281,33610.0
2016-07-11 13:30:00,128.0,128.16,128.0,128.06,15218.0,104.7363,104.8672,104.7363,104.7854,15218.0
2016-07-11 14:00:00,128.12,128.13,127.96,128.01,24507.0,104.8345,104.8427,104.7036,104.7445,24507.0
2016-07-11 14:30:00,128.02,128.1,127.87,127.9,41596.0,104.7527,104.8182,104.63,104.6545,41596.0
2016-07-11 15:00:00,127.89,128.01,127.66,127.69,51222.0,104.6463,104.7445,104.4581,104.4827,51222.0
2016-07-11 15:30:00,127.69,127.83,127.44,127.46,149831.0,104.4827,104.5972,104.2781,104.2945,149831.0
2016-07-12 09:30:00,128.29,128.43,127.7,127.8,78604.0,104.9736,105.0882,104.4909,104.5727,78604.0
2016-07-12 10:00:00,127.83,127.84,127.46,127.69,40949.0,104.5972,104.6054,104.2945,104.4827,40949.0
2016-07-12 10:30:00,127.69,128.11,127.61,127.87,112673.0,104.4827,104.8263,104.4172,104.63,112673.0
2016-07-12 11:00:00,127.84,128.43,127.71,128.24,114435.0,104.6054,105.0882,104.499,104.9327,114435.0
2016-07-12 11:30:00,128.2,128.33,128.08,128.28,55329.0,104.9,105.0064,104.8018,104.9654,55329.0
2016-07-12 12:00:00,128.28,128.54,128.27,128.53,38082.0,104.9654,105.1782,104.9573,105.17,38082.0
2016-07-12 12:30:00,128.51,128.67,128.49,128.54,33329.0,105.1536,105.2846,105.1373,105.1782,33329.0
2016-07-12 13:00:00,128.54,128.62,128.45,128.57,19767.0,105.1782,105.2436,105.1045,105.2027,19767.0
2016-07-12 13:30:00,128.59,128.79,128.58,128.58,50517.0,105.2191,105.3827,105.2109,105.2109,50517.0
2016-07-12 14:00:00,128.58,128.65,128.48,128.48,40534.0,105.2109,105.2682,105.1291,105.1291,40534.0
2016-07-12 14:30:00,128.48,128.48,128.29,128.3,20888.0,105.1291,105.1291,104.9736,104.9818,20888.0
2016-07-12 15:00:00,128.3,128.34,128.16,128.19,28467.0,104.9818,105.0145,104.8672,104.8918,28467.0
2016-07-12 15:30:00,128.17,128.17,127.89,128.01,82697.0,104.8754,104.8754,104.6463,104.7445,82697.0
2016-07-13 09:30:00,127.38,127.61,127.24,127.36,110976.0,104.229,104.4172,104.1145,104.2126,110976.0
2016-07-13 10:00:00,127.35,127.96,127.35,127.9,45827.0,104.2045,104.7036,104.2045,104.6545,45827.0
2016-07-13 10:30:00,127.88,128.36,127.86,128.14,82373.0,104.6381,105.0309,104.6218,104.8509,82373.0
2016-07-13 11:00:00,128.14,128.37,127.96,128.26,20462.0,104.8509,105.0391,104.7036,104.9491,20462.0
2016-07-13 11:30:00,128.25,128.39,127.84,127.92,61560.0,104.9409,105.0554,104.6054,104.6709,61560.0
2016-07-13 12:00:00,127.88,128.06,127.87,127.9,18274.0,104.6381,104.7854,104.63,104.6545,18274.0
2016-07-13 12:30:00,127.9,127.97,127.8,127.93,19495.0,104.6545,104.7118,104.5727,104.6791,19495.0
2016-07-13 13:00:00,127.9,128.04,127.8,127.8,16790.0,104.6545,104.7691,104.5727,104.5727,16790.0
2016-07-13 13:30:00,127.78,127.98,127.68,127.83,13901.0,104.5563,104.72,104.4745,104.5972,13901.0
2016-07-13 14:00:00,127.83,128.1,127.77,128.07,29318.0,104.5972,104.8182,104.5481,104.7936,29318.0
2016-07-13 14:30:00,128.07,128.11,127.92,127.98,23146.0,104.7936,104.8263,104.6709,104.72,23146.0
2016-07-13 15:00:00,127.99,128.0,127.7,127.87,42192.0,104.7281,104.7363,104.4909,104.63,42192.0
2016-07-13 15:30:00,127.88,128.0,127.75,127.75,93844.0,104.6381,104.7363,104.5318,104.5318,93844.0
2016-07-14 09:30:00,127.77,128.09,127.36,127.5,283056.0,104.5481,104.81,104.2126,104.3272,283056.0
2016-07-14 10:00:00,127.52,127.73,127.16,127.47,110957.0,104.3436,104.5154,104.049,104.3027,110957.0
2016-07-14 10:30:00,127.49,127.54,126.93,126.93,65125.0,104.319,104.3599,103.8608,103.8608,65125.0
2016-07-14 11:00:00,126.93,127.27,126.88,126.97,83913.0,103.8608,104.139,103.8199,103.8935,83913.0
2016-07-14 11:30:00,126.95,127.11,126.48,127.07,144570.0,103.8772,104.0081,103.4926,103.9754,144570.0
2016-07-14 12:00:00,127.01,127.09,126.68,126.69,39548.0,103.9263,103.9917,103.6562,103.6644,39548.0
2016-07-14 12:30:00,126.68,126.8,126.68,126.68,18410.0,103.6562,103.7544,103.6562,103.6562,18410.0
2016-07-14 13:00:00,126.69,126.72,126.4,126.4,25171.0,103.6644,103.689,103.4271,103.4271,25171.0
2016-07-14 13:30:00,126.4,126.44,126.31,126.41,64965.0,103.4271,103.4599,103.3535,103.4353,64965.0
2016-07-14 14:00:00,126.43,126.49,126.35,126.43,38324.0,103.4517,103.5008,103.3862,103.4517,38324.0
2016-07-14 14:30:00,126.42,126.5,126.34,126.48,96469.0,103.4435,103.509,103.378,103.4926,96469.0
2016-07-14 15:00:00,126.49,126.51,126.31,126.36,103156.0,103.5008,103.5171,103.3535,103.3944,103156.0
2016-07-14 15:30:00,126.33,126.55,126.31,126.39,277881.0,103.3698,103.5499,103.3535,103.4189,277881.0
2016-07-15 09:30:00,125.53,125.68,124.73,125.54,345301.0,102.7152,102.838,102.0606,102.7234,345301.0
2016-07-15 10:00:00,125.55,125.73,124.94,124.97,110934.0,102.7316,102.8789,102.2325,102.257,110934.0
2016-07-15 10:30:00,124.98,125.18,124.85,124.9,102132.0,102.2652,102.4289,102.1588,102.1997,102132.0
2016-07-15 11:00:00,124.88,125.2,124.53,125.18,99473.0,102.1834,102.4452,101.897,102.4289,99473.0
2016-07-15 11:30:00,125.18,125.52,125.17,125.35,91754.0,102.4289,102.7071,102.4207,102.568,91754.0
2016-07-15 12:00:00,125.35,125.55,125.19,125.26,40211.0,102.568,102.7316,102.437,102.4943,40211.0
2016-07-15 12:30:00,125.26,125.34,125.18,125.23,46723.0,102.4943,102.5598,102.4289,102.4698,46723.0
2016-07-15 13:00:00,125.26,125.28,125.1,125.14,39943.0,102.4943,102.5107,102.3634,102.3961,39943.0
2016-07-15 13:30:00,125.16,125.28,125.11,125.23,49276.0,102.4125,102.5107,102.3716,102.4698,49276.0
2016-07-15 14:00:00,125.24,125.29,125.05,125.1,67903.0,102.478,102.5189,102.3225,102.3634,67903.0
2016-07-15 14:30:00,125.09,125.25,125.06,125.2,41662.0,102.3552,102.4861,102.3307,102.4452,41662.0
2016-07-15 15:00:00,125.22,125.4,125.15,125.38,84978.0,102.4616,102.6089,102.4043,102.5925,84978.0
2016-07-15 15:30:00,125.39,125.58,125.37,125.43,220920.0,102.6007,102.7562,102.5843,102.6334,220920.0
2016-07-18 09:30:00,125.25,125.59,125.23,125.49,269787.0,102.4861,102.7643,102.4698,102.6825,269787.0
2016-07-18 10:00:00,125.48,125.57,125.23,125.36,60388.0,102.6743,102.748,102.4698,102.5761,60388.0
2016-07-18 10:30:00,125.36,125.79,125.29,125.78,80043.0,102.5761,102.928,102.5189,102.9198,80043.0
2016-07-18 11:00:00,125.77,126.03,125.74,125.77,55190.0,102.9116,103.1244,102.8871,102.9116,55190.0
2016-07-18 11:30:00,125.76,125.92,125.5,125.86,54638.0,102.9034,103.0344,102.6907,102.9853,54638.0
2016-07-18 12:00:00,125.88,125.89,125.73,125.77,39114.0,103.0016,103.0098,102.8789,102.9116,39114.0
2016-07-18 12:30:00,125.75,125.85,125.63,125.79,61314.0,102.8953,102.9771,102.7971,102.928,61314.0
2016-07-18 13:00:00,125.77,125.97,125.72,125.96,40151.0,102.9116,103.0753,102.8707,103.0671,40151.0
2016-07-18 13:30:00,125.94,126.06,125.9,126.06,98678.0,103.0507,103.1489,103.018,103.1489,98678.0
2016-07-18 14:00:00,126.05,126.09,125.98,126.03,38777.0,103.1407,103.1735,103.0835,103.1244,38777.0
2016-07-18 14:30:00,126.03,126.03,125.86,126.01,52889.0,103.1244,103.1244,102.9853,103.108,52889.0
2016-07-18 15:00:00,126.0,126.05,125.9,126.0,77057.0,103.0998,103.1407,103.018,103.0998,77057.0
2016-07-18 15:30:00,126.0,126.03,125.75,125.99,249900.0,103.0998,103.1244,102.8953,103.0916,249900.0
2016-07-19 09:30:00,124.89,125.23,124.73,125.0,144173.0,102.1916,102.4698,102.0606,102.2816,144173.0
2016-07-19 10:00:00,125.02,125.11,124.52,124.98,69947.0,102.2979,102.3716,101.8888,102.2652,69947.0
2016-07-19 10:30:00,124.93,124.95,124.55,124.81,69948.0,102.2243,102.2407,101.9134,102.1261,69948.0
2016-07-19 11:00:00,124.82,125.17,124.74,125.03,57418.0,102.1343,102.4207,102.0688,102.3061,57418.0
2016-07-19 11:30:00,125.02,125.09,124.73,124.81,47424.0,102.2979,102.3552,102.0606,102.1261,47424.0
2016-07-19 12:00:00,124.81,124.89,124.57,124.71,92845.0,102.1261,102.1916,101.9297,102.0443,92845.0
2016-07-19 12:30:00,124.71,124.9,124.63,124.86,40145.0,102.0443,102.1997,101.9788,102.167,40145.0
2016-07-19 13:00:00,124.88,124.88,124.62,124.64,27401.0,102.1834,102.1834,101.9706,101.987,27401.0
2016-07-19 13:30:00,124.64,124.65,124.43,124.43,32436.0,101.987,101.9952,101.8152,101.8152,32436.0
2016-07-19 14:00:00,124.43,124.49,124.37,124.39,30401.0,101.8152,101.8643,101.7661,101.7824,30401.0
2016-07-19 14:30:00,124.37,124.55,124.36,124.37,74698.0,101.7661,101.9134,101.7579,101.7661,74698.0
2016-07-19 15:00:00,124.37,124.49,124.28,124.42,61489.0,101.7661,101.8643,101.6924,101.807,61489.0
2016-07-19 15:30:00,124.42,124.68,124.42,124.59,139227.0,101.807,102.0197,101.807,101.9461,139227.0
2016-07-20 09:30:00,123.17,123.93,123.16,123.73,299003.0,100.7842,101.406,100.776,101.2424,299003.0
2016-07-20 10:00:00,123.72,124.04,123.71,123.74,47404.0,101.2342,101.496,101.226,101.2506,47404.0
2016-07-20 10:30:00,123.71,124.02,123.71,123.8,60035.0,101.226,101.4797,101.226,101.2997,60035.0
2016-07-20 11:00:00,123.8,124.22,123.8,124.21,45562.0,101.2997,101.6433,101.2997,101.6352,45562.0
2016-07-20 11:30:00,124.2,124.42,124.07,124.31,97922.0,101.627,101.807,101.5206,101.717,97922.0
2016-07-20 12:00:00,124.31,124.39,124.16,124.31,38648.0,101.717,101.7824,101.5942,101.717,38648.0
2016-07-20 12:30:00,124.32,124.39,124.27,124.37,37198.0,101.7252,101.7824,101.6842,101.7661,37198.0
2016-07-20 13:00:00,124.35,128.05,124.3,126.83,850792.0,101.7497,104.7772,101.7088,103.779,850792.0
2016-07-20 13:30:00,126.84,126.87,125.0,125.45,444593.0,103.7872,103.8117,102.2816,102.6498,444593.0
2016-07-20 14:00:00,125.45,126.06,125.22,125.8,170997.0,102.6498,103.1489,102.4616,102.9362,170997.0
2016-07-20 14:30:00,125.77,126.54,125.73,126.36,135732.0,102.9116,103.5417,102.8789,103.3944,135732.0
2016-07-20 15:00:00,126.36,126.4,125.95,126.37,193700.0,103.3944,103.4271,103.0589,103.4026,193700.0
2016-07-20 15:30:00,126.33,126.68,126.19,126.25,348084.0,103.3698,103.6562,103.2553,103.3044,348084.0
2016-07-21 09:30:00,124.87,124.96,124.55,124.8,281958.0,102.1752,102.2488,101.9134,102.1179,281958.0
2016-07-21 10:00:00,124.78,125.12,124.76,125.02,121296.0,102.1016,102.3798,102.0852,102.2979,121296.0
2016-07-21 10:30:00,125.05,125.31,124.91,125.27,133953.0,102.3225,102.5352,102.2079,102.5025,133953.0
2016-07-21 11:00:00,125.25,125.49,125.13,125.14,62740.0,102.4861,102.6825,102.3879,102.3961,62740.0
2016-07-21 11:30:00,125.15,125.32,125.01,125.13,43806.0,102.4043,102.5434,102.2898,102.3879,43806.0
2016-07-21 12:00:00,125.14,125.19,125.02,125.06,29513.0,102.3961,102.437,102.2979,102.3307,29513.0
2016-07-21 12:30:00,125.08,125.09,124.78,124.84,39414.0,102.347,102.3552,102.1016,102.1507,39414.0
2016-07-21 13:00:00,124.85,124.85,124.6,124.72,42811.0,102.1588,102.1588,101.9543,102.0525,42811.0
2016-07-21 13:30:00,124.73,124.78,124.41,124.54,56330.0,102.0606,102.1016,101.7988,101.9052,56330.0
2016-07-21 14:00:00,124.52,124.54,124.34,124.38,32977.0,101.8888,101.9052,101.7415,101.7743,32977.0
2016-07-21 14:30:00,124.39,124.45,124.35,124.39,28336.0,101.7824,101.8315,101.7497,101.7824,28336.0
2016-07-21 15:00:00,124.39,124.49,124.24,124.46,47587.0,101.7824,101.8643,101.6597,101.8397,47587.0
2016-07-21 15:30:00,124.47,124.61,124.35,124.54,210468.0,101.8479,101.9625,101.7497,101.9052,210468.0
2016-07-22 09:30:00,125.13,125.66,125.05,125.61,192527.0,102.3879,102.8216,102.3225,102.7807,192527.0
2016-07-22 10:00:00,125.61,125.91,125.48,125.72,39609.0,102.7807,103.0262,102.6743,102.8707,39609.0
2016-07-22 10:30:00,125.72,125.99,125.72,125.83,62154.0,102.8707,103.0916,102.8707,102.9607,62154.0
2016-07-22 11:00:00,125.86,125.86,125.63,125.82,33436.0,102.9853,102.9853,102.7971,102.9525,33436.0
2016-07-22 11:30:00,125.8,126.12,125.56,126.06,62644.0,102.9362,103.198,102.7398,103.1489,62644.0
2016-07-22 12:00:00,126.08,126.2,126.03,126.05,33675.0,103.1653,103.2635,103.1244,103.1407,33675.0
2016-07-22 12:30:00,126.03,126.13,125.96,126.03,39215.0,103.1244,103.2062,103.0671,103.1244,39215.0
2016-07-22 13:00:00,126.06,126.18,126.02,126.09,52209.0,103.1489,103.2471,103.1162,103.1735,52209.0
2016-07-22 13:30:00,126.12,126.14,125.97,126.09,35829.0,103.198,103.2144,103.0753,103.1735,35829.0
2016-07-22 14:00:00,126.11,126.16,126.04,126.13,63218.0,103.1898,103.2307,103.1326,103.2062,63218.0
2016-07-22 14:30:00,126.13,126.25,126.08,126.23,40458.0,103.2062,103.3044,103.1653,103.288,40458.0
2016-07-22 15:00:00,126.22,126.37,126.19,126.23,38972.0,103.2798,103.4026,103.2553,103.288,38972.0
2016-07-22 15:30:00,126.22,126.35,126.1,126.17,153012.0,103.2798,103.3862,103.1816,103.2389,153012.0
2016-07-25 09:30:00,126.56,126.56,126.16,126.16,67989.0,103.558,103.558,103.2307,103.2307,67989.0
2016-07-25 10:00:00,126.09,126.16,125.83,125.98,27273.0,103.1735,103.2307,102.9607,103.0835,27273.0
2016-07-25 10:30:00,125.96,126.04,125.7,125.71,21362.0,103.0671,103.1326,102.8543,102.8625,21362.0
2016-07-25 11:00:00,125.73,125.83,125.63,125.79,23529.0,102.8789,102.9607,102.7971,102.928,23529.0
2016-07-25 11:30:00,125.8,126.06,125.8,125.86,46094.0,102.9362,103.1489,102.9362,102.9853,46094.0
2016-07-25 12:00:00,125.86,125.92,125.74,125.77,15777.0,102.9853,103.0344,102.8871,102.9116,15777.0
2016-07-25 12:30:00,125.77,125.9,125.77,125.86,10502.0,102.9116,103.018,102.9116,102.9853,10502.0
2016-07-25 13:00:00,125.85,125.92,125.76,125.92,12126.0,102.9771,103.0344,102.9034,103.0344,12126.0
2016-07-25 13:30:00,125.93,125.94,125.81,125.89,17619.0,103.0425,103.0507,102.9444,103.0098,17619.0
2016-07-25 14:00:00,125.87,125.94,125.77,125.78,15950.0,102.9935,103.0507,102.9116,102.9198,15950.0
2016-07-25 14:30:00,125.76,125.81,125.64,125.65,29347.0,102.9034,102.9444,102.8053,102.8134,29347.0
2016-07-25 15:00:00,125.65,125.83,125.63,125.76,54655.0,102.8134,102.9607,102.7971,102.9034,54655.0
2016-07-25 15:30:00,125.75,126.05,125.75,125.97,109326.0,102.8953,103.1407,102.8953,103.0753,109326.0
2016-07-26 09:30:00,127.47,127.58,126.94,127.03,334784.0,104.3027,104.3927,103.869,103.9426,334784.0
2016-07-26 10:00:00,127.06,127.29,127.01,127.04,61020.0,103.9672,104.1554,103.9263,103.9508,61020.0
2016-07-26 10:30:00,127.07,127.1,126.79,126.87,91266.0,103.9754,103.9999,103.7462,103.8117,91266.0
2016-07-26 11:00:00,126.88,127.21,126.55,127.16,117458.0,103.8199,104.0899,103.5499,104.049,117458.0
2016-07-26 11:30:00,127.15,127.19,126.95,126.99,115284.0,104.0408,104.0735,103.8772,103.9099,115284.0
2016-07-26 12:00:00,126.98,127.27,126.97,127.27,45482.0,103.9017,104.139,103.8935,104.139,45482.0
2016-07-26 12:30:00,127.23,127.25,127.12,127.12,147391.0,104.1063,104.1226,104.0163,104.0163,147391.0
2016-07-26 13:00:00,127.12,127.12,126.77,126.79,22510.0,104.0163,104.0163,103.7299,103.7462,22510.0
2016-07-26 13:30:00,126.8,126.88,126.71,126.72,31330.0,103.7544,103.8199,103.6808,103.689,31330.0
2016-07-26 14:00:00,126.73,126.82,126.59,126.67,76598.0,103.6971,103.7708,103.5826,103.6481,76598.0
2016-07-26 14:30:00,126.67,126.78,126.64,126.7,38282.0,103.6481,103.7381,103.6235,103.6726,38282.0
2016-07-26 15:00:00,126.69,126.92,126.64,126.8,82486.0,103.6644,103.8526,103.6235,103.7544,82486.0
2016-07-26 15:30:00,126.79,126.9,126.57,126.62,241412.0,103.7462,103.8363,103.5662,103.6071,241412.0
2016-07-27 09:30:00,125.61,125.7,125.09,125.43,249285.0,102.7807,102.8543,102.3552,102.6334,249285.0
2016-07-27 10:00:00,125.41,125.52,124.81,124.87,158755.0,102.6171,102.7071,102.1261,102.1752,158755.0
2016-07-27 10:30:00,124.85,124.95,124.55,124.57,108915.0,102.1588,102.2407,101.9134,101.9297,108915.0
2016-07-27 11:00:00,124.54,124.59,124.17,124.35,84095.0,101.9052,101.9461,101.6024,101.7497,84095.0
2016-07-27 11:30:00,124.35,124.42,122.46,122.58,890861.0,101.7497,101.807,100.2032,100.3014,890861.0
2016-07-27 12:00:00,122.58,123.05,121.61,122.43,493893.0,100.3014,100.686,99.5077,100.1787,493893.0
2016-07-27 12:30:00,122.47,122.66,122.13,122.22,239906.0,100.2114,100.3669,99.9332,100.0068,239906.0
2016-07-27 13:00:00,122.22,122.52,121.85,122.13,224077.0,100.0068,100.2523,99.7041,99.9332,224077.0
2016-07-27 13:30:00,122.08,122.43,121.81,122.34,104314.0,99.8923,100.1787,99.6713,100.105,104314.0
2016-07-27 14:00:00,122.34,122.37,121.78,121.97,242445.0,100.105,100.1296,99.6468,99.8023,242445.0
2016-07-27 14:30:00,122.01,122.06,121.52,121.7,335705.0,99.835,99.8759,99.4341,99.5813,335705.0
2016-07-27 15:00:00,121.73,122.57,121.69,122.47,293267.0,99.6059,100.2932,99.5732,100.2114,293267.0
2016-07-27 15:30:00,122.47,122.52,121.84,121.94,513924.0,100.2114,100.2523,99.6959,99.7777,513924.0
2016-07-28 09:30:00,122.07,122.07,121.38,121.65,521095.0,99.8841,99.8841,99.3195,99.5404,521095.0
2016-07-28 10:00:00,121.69,122.0,121.68,121.96,157133.0,99.5732,99.8268,99.565,99.7941,157133.0
2016-07-28 10:30:00,121.96,122.07,121.55,121.81,150945.0,99.7941,99.8841,99.4586,99.6713,150945.0
2016-07-28 11:00:00,121.82,122.44,121.71,122.36,205210.0,99.6795,100.1868,99.5895,100.1214,205210.0
2016-07-28 11:30:00,122.4,122.59,122.21,122.46,121327.0,100.1541,100.3096,99.9986,100.2032,121327.0
2016-07-28 12:00:00,122.44,125.05,122.43,124.38,1034289.0,100.1868,102.3225,100.1787,101.7743,1034289.0
2016-07-28 12:30:00,124.44,125.43,124.02,125.06,330921.0,101.8233,102.6334,101.4797,102.3307,330921.0
2016-07-28 13:00:00,125.02,125.44,124.22,125.41,645109.0,102.2979,102.6416,101.6433,102.6171,645109.0
2016-07-28 13:30:00,125.34,125.83,125.12,125.75,227619.0,102.5598,102.9607,102.3798,102.8953,227619.0
2016-07-28 14:00:00,125.65,126.0,125.36,125.9,201258.0,102.8134,103.0998,102.5761,103.018,201258.0
2016-07-28 14:30:00,125.87,125.91,125.57,125.72,144221.0,102.9935,103.0262,102.748,102.8707,144221.0
2016-07-28 15:00:00,125.75,125.79,125.32,125.75,222810.0,102.8953,102.928,102.5434,102.8953,222810.0
2016-07-28 15:30:00,125.78,126.08,125.58,125.9,633531.0,102.9198,103.1653,102.7562,103.018,633531.0
2016-07-29 09:30:00,126.88,127.38,125.73,127.24,301101.0,103.8199,104.229,102.8789,104.1145,301101.0
2016-07-29 10:00:00,127.25,127.51,126.56,126.8,131208.0,104.1226,104.3354,103.558,103.7544,131208.0
2016-07-29 10:30:00,126.82,129.0,126.82,127.53,916400.0,103.7708,105.5546,103.7708,104.3518,916400.0
2016-07-29 11:00:00,127.52,129.28,127.49,128.85,312962.0,104.3436,105.7837,104.319,105.4318,312962.0
2016-07-29 11:30:00,128.81,129.47,128.46,129.46,81411.0,105.3991,105.9392,105.1127,105.931,81411.0
2016-07-29 12:00:00,129.48,129.76,129.05,129.14,146765.0,105.9473,106.1765,105.5955,105.6691,146765.0
2016-07-29 12:30:00,129.15,129.57,128.9,129.17,86170.0,105.6773,106.021,105.4728,105.6937,86170.0
2016-07-29 13:00:00,129.15,129.57,129.15,129.43,67400.0,105.6773,106.021,105.6773,105.9064,67400.0
2016-07-29 13:30:00,129.4,129.82,129.2,129.53,117091.0,105.8819,106.2255,105.7182,105.9883,117091.0
2016-07-29 14:00:00,129.52,129.86,129.18,129.86,93885.0,105.9801,106.2583,105.7019,106.2583,93885.0
2016-07-29 14:30:00,129.82,129.86,129.38,129.45,87416.0,106.2255,106.2583,105.8655,105.9228,87416.0
2016-07-29 15:00:00,129.45,129.7,129.29,129.69,93908.0,105.9228,106.1274,105.7919,106.1192,93908.0
2016-07-29 15:30:00,129.71,129.76,129.34,129.44,325805.0,106.1355,106.1765,105.8328,105.9146,325805.0
2016-08-01 09:30:00,126.9,127.0,126.54,126.74,439064.0,103.8363,103.9181,103.5417,103.7053,439064.0
2016-08-01 10:00:00,126.73,127.08,126.47,126.91,134750.0,103.6971,103.9835,103.4844,103.8444,134750.0
2016-08-01 10:30:00,126.92,127.04,126.62,126.79,91789.0,103.8526,103.9508,103.6071,103.7462,91789.0
2016-08-01 11:00:00,126.8,126.9,126.57,126.62,92171.0,103.7544,103.8363,103.5662,103.6071,92171.0
2016-08-01 11:30:00,126.64,126.7,126.01,126.1,67073.0,103.6235,103.6726,103.108,103.1816,67073.0
2016-08-01 12:00:00,126.08,126.11,125.61,126.06,69910.0,103.1653,103.1898,102.7807,103.1489,69910.0
2016-08-01 12:30:00,126.02,126.11,125.87,126.01,49984.0,103.1162,103.1898,102.9935,103.108,49984.0
2016-08-01 13:00:00,126.01,126.42,125.86,125.89,98706.0,103.108,103.4435,102.9853,103.0098,98706.0
2016-08-01 13:30:00,125.87,125.9,125.64,125.81,51171.0,102.9935,103.018,102.8053,102.9444,51171.0
2016-08-01 14:00:00,125.82,125.86,125.5,125.5,58759.0,102.9525,102.9853,102.6907,102.6907,58759.0
2016-08-01 14:30:00,125.53,125.61,125.38,125.52,43418.0,102.7152,102.7807,102.5925,102.7071,43418.0
2016-08-01 15:00:00,125.57,125.63,125.15,125.16,91484.0,102.748,102.7971,102.4043,102.4125,91484.0
2016-08-01 15:30:00,125.16,125.27,125.01,125.25,450041.0,102.4125,102.5025,102.2898,102.4861,450041.0
2016-08-02 09:30:00,126.03,126.08,125.27,125.38,98364.0,103.1244,103.1653,102.5025,102.5925,98364.0
2016-08-02 10:00:00,125.36,125.44,125.14,125.31,43975.0,102.5761,102.6416,102.3961,102.5352,43975.0
2016-08-02 10:30:00,125.33,125.35,124.96,124.99,61524.0,102.5516,102.568,102.2488,102.2734,61524.0
2016-08-02 11:00:00,125.02,125.32,124.91,124.97,210771.0,102.2979,102.5434,102.2079,102.257,210771.0
2016-08-02 11:30:00,124.98,125.02,124.66,124.85,74881.0,102.2652,102.2979,102.0034,102.1588,74881.0
2016-08-02 12:00:00,124.87,124.91,124.61,124.67,72456.0,102.1752,102.2079,101.9625,102.0115,72456.0
2016-08-02 12:30:00,124.65,124.75,124.46,124.52,37885.0,101.9952,102.077,101.8397,101.8888,37885.0
2016-08-02 13:00:00,124.54,124.58,124.35,124.57,32403.0,101.9052,101.9379,101.7497,101.9297,32403.0
2016-08-02 13:30:00,124.55,124.67,124.48,124.56,29852.0,101.9134,102.0115,101.8561,101.9215,29852.0
2016-08-02 14:00:00,124.58,124.74,124.46,124.68,68632.0,101.9379,102.0688,101.8397,102.0197,68632.0
2016-08-02 14:30:00,124.68,124.7,124.44,124.59,146167.0,102.0197,102.0361,101.8233,101.9461,146167.0
2016-08-02 15:00:00,124.61,124.68,124.4,124.43,71628.0,101.9625,102.0197,101.7906,101.8152,71628.0
2016-08-02 15:30:00,124.44,124.64,124.43,124.6,231777.0,101.8233,101.987,101.8152,101.9543,231777.0
2016-08-03 09:30:00,124.5,124.65,124.23,124.33,76327.0,101.8724,101.9952,101.6515,101.7333,76327.0
2016-08-03 10:00:00,124.31,124.5,124.18,124.23,17870.0,101.717,101.8724,101.6106,101.6515,17870.0
2016-08-03 10:30:00,124.2,124.53,124.01,124.01,34883.0,101.627,101.897,101.4715,101.4715,34883.0
2016-08-03 11:00:00,124.08,124.12,123.71,123.77,150923.0,101.5288,101.5615,101.226,101.2751,150923.0
2016-08-03 11:30:00,123.78,123.95,123.52,123.59,63652.0,101.2833,101.4224,101.0706,101.1278,63652.0
2016-08-03 12:00:00,123.55,123.71,123.54,123.62,42404.0,101.0951,101.226,101.0869,101.1524,42404.0
2016-08-03 12:30:00,123.64,123.74,123.62,123.68,23244.0,101.1687,101.2506,101.1524,101.2015,23244.0
2016-08-03 13:00:00,123.71,123.79,123.5,123.55,37809.0,101.226,101.2915,101.0542,101.0951,37809.0
2016-08-03 13:30:00,123.55,123.59,123.2,123.23,54970.0,101.0951,101.1278,100.8087,100.8333,54970.0
2016-08-03 14:00:00,123.25,123.51,123.24,123.39,163250.0,100.8496,101.0624,100.8414,100.9642,163250.0
2016-08-03 14:30:00,123.38,123.52,123.3,123.31,52845.0,100.956,101.0706,100.8905,100.8987,52845.0
2016-08-03 15:00:00,123.31,123.35,123.14,123.29,142541.0,100.8987,100.9315,100.7596,100.8824,142541.0
2016-08-03 15:30:00,123.31,123.67,123.29,123.65,228838.0,100.8987,101.1933,100.8824,101.1769,228838.0
2016-08-04 09:30:00,123.2,123.53,123.14,123.48,105714.0,100.8087,101.0787,100.7596,101.0378,105714.0
2016-08-04 10:00:00,123.5,123.78,123.42,123.76,51637.0,101.0542,101.2833,100.9887,101.2669,51637.0
2016-08-04 10:30:00,123.77,124.2,123.76,124.18,45269.0,101.2751,101.627,101.2669,101.6106,45269.0
2016-08-04 11:00:00,124.17,124.39,124.01,124.08,40468.0,101.6024,101.7824,101.4715,101.5288,40468.0
2016-08-04 11:30:00,124.05,124.3,124.04,124.28,39475.0,101.5042,101.7088,101.496,101.6924,39475.0
2016-08-04 12:00:00,124.3,124.33,124.21,124.32,27417.0,101.7088,101.7333,101.6352,101.7252,27417.0
2016-08-04 12:30:00,124.27,124.27,124.13,124.27,18911.0,101.6842,101.6842,101.5697,101.6842,18911.0
2016-08-04 13:00:00,124.27,124.28,124.18,124.2,25383.0,101.6842,101.6924,101.6106,101.627,25383.0
2016-08-04 13:30:00,124.23,124.25,124.14,124.18,22922.0,101.6515,101.6679,101.5779,101.6106,22922.0
2016-08-04 14:00:00,124.18,124.24,123.96,124.02,41874.0,101.6106,101.6597,101.4306,101.4797,41874.0
2016-08-04 14:30:00,124.01,124.04,123.83,123.87,61395.0,101.4715,101.496,101.3242,101.3569,61395.0
2016-08-04 15:00:00,123.88,123.95,123.76,123.83,131087.0,101.3651,101.4224,101.2669,101.3242,131087.0
2016-08-04 15:30:00,123.86,124.13,123.84,123.94,66138.0,101.3488,101.5697,101.3324,101.4142,66138.0
2016-08-05 09:30:00,123.02,123.85,122.91,123.7,115946.0,100.6614,101.3406,100.5714,101.2178,115946.0
2016-08-05 10:00:00,123.73,123.84,123.51,123.53,40710.0,101.2424,101.3324,101.0624,101.0787,40710.0
2016-08-05 10:30:00,123.56,124.0,123.45,123.96,30720.0,101.1033,101.4633,101.0133,101.4306,30720.0
2016-08-05 11:00:00,123.97,124.17,123.84,124.02,217669.0,101.4388,101.6024,101.3324,101.4797,217669.0
2016-08-05 11:30:00,124.02,124.05,123.86,124.01,373676.0,101.4797,101.5042,101.3488,101.4715,373676.0
2016-08-05 12:00:00,123.96,123.97,123.59,123.68,177520.0,101.4306,101.4388,101.1278,101.2015,177520.0
2016-08-05 12:30:00,123.7,123.72,123.55,123.55,30866.0,101.2178,101.2342,101.0951,101.0951,30866.0
2016-08-05 13:00:00,123.57,123.6,123.53,123.55,24622.0,101.1115,101.136,101.0787,101.0951,24622.0
2016-08-05 13:30:00,123.52,123.56,123.46,123.49,33685.0,101.0706,101.1033,101.0215,101.046,33685.0
2016-08-05 14:00:00,123.51,123.52,123.4,123.42,38713.0,101.0624,101.0706,100.9724,100.9887,38713.0
2016-08-05 14:30:00,123.42,123.64,123.4,123.6,55824.0,100.9887,101.1687,100.9724,101.136,55824.0
2016-08-05 15:00:00,123.63,123.8,123.62,123.75,28004.0,101.1606,101.2997,101.1524,101.2588,28004.0
2016-08-05 15:30:00,123.77,123.88,123.7,123.85,89662.0,101.2751,101.3651,101.2178,101.3406,89662.0
2016-08-08 09:30:00,123.38,123.82,123.14,123.14,210786.0,100.956,101.316,100.7596,100.7596,210786.0
2016-08-08 10:00:00,123.14,123.3,123.0,123.05,178241.0,100.7596,100.8905,100.6451,100.686,178241.0
2016-08-08 10:30:00,123.05,123.18,122.85,122.87,172010.0,100.686,100.7924,100.5223,100.5387,172010.0
2016-08-08 11:00:00,122.85,123.05,122.68,122.85,53043.0,100.5223,100.686,100.3832,100.5223,53043.0
2016-08-08 11:30:00,122.88,123.05,122.84,123.0,64870.0,100.5469,100.686,100.5141,100.6451,64870.0
2016-08-08 12:00:00,123.0,123.03,122.88,122.89,46441.0,100.6451,100.6696,100.5469,100.5551,46441.0
2016-08-08 12:30:00,122.9,122.97,122.89,122.95,17106.0,100.5632,100.6205,100.5551,100.6042,17106.0
2016-08-08 13:00:00,122.94,122.98,122.88,122.93,15806.0,100.596,100.6287,100.5469,100.5878,15806.0
2016-08-08 13:30:00,122.93,122.97,122.88,122.95,28558.0,100.5878,100.6205,100.5469,100.6042,28558.0
2016-08-08 14:00:00,122.96,123.0,122.88,122.92,30279.0,100.6123,100.6451,100.5469,100.5796,30279.0
2016-08-08 14:30:00,122.92,123.01,122.91,122.93,28748.0,100.5796,100.6532,100.5714,100.5878,28748.0
2016-08-08 15:00:00,122.95,122.98,122.91,122.96,45880.0,100.6042,100.6287,100.5714,100.6123,45880.0
2016-08-08 15:30:00,122.97,123.01,122.91,122.94,156700.0,100.6205,100.6532,100.5714,100.596,156700.0
2016-08-09 09:30:00,123.19,123.38,122.99,123.34,411889.0,100.8005,100.956,100.6369,100.9233,411889.0
2016-08-09 10:00:00,123.37,123.44,123.15,123.17,236389.0,100.9478,101.0051,100.7678,100.7842,236389.0
2016-08-09 10:30:00,123.2,123.28,123.09,123.19,280541.0,100.8087,100.8742,100.7187,100.8005,280541.0
2016-08-09 11:00:00,123.19,123.25,123.02,123.14,152572.0,100.8005,100.8496,100.6614,100.7596,152572.0
2016-08-09 11:30:00,123.16,123.38,123.04,123.11,122906.0,100.776,100.956,100.6778,100.7351,122906.0
2016-08-09 12:00:00,123.11,123.13,123.02,123.1,43816.0,100.7351,100.7514,100.6614,100.7269,43816.0
2016-08-09 12:30:00,123.11,123.16,123.03,123.11,24152.0,100.7351,100.776,100.6696,100.7351,24152.0
2016-08-09 13:00:00,123.12,123.14,123.0,123.08,69992.0,100.7433,100.7596,100.6451,100.7105,69992.0
2016-08-09 13:30:00,123.08,123.11,123.03,123.1,22044.0,100.7105,100.7351,100.6696,100.7269,22044.0
2016-08-09 14:00:00,123.12,123.15,123.01,123.02,51756.0,100.7433,100.7678,100.6532,100.6614,51756.0
2016-08-09 14:30:00,123.02,123.03,122.86,122.98,31647.0,100.6614,100.6696,100.5305,100.6287,31647.0
2016-08-09 15:00:00,123.0,123.04,122.88,122.9,117955.0,100.6451,100.6778,100.5469,100.5632,117955.0
2016-08-09 15:30:00,122.92,123.24,122.88,123.14,164738.0,100.5796,100.8414,100.5469,100.7596,164738.0
2016-08-10 09:30:00,123.53,124.13,123.53,123.96,151793.0,101.0787,101.5697,101.0787,101.4306,151793.0
2016-08-10 10:00:00,123.95,124.04,123.8,123.85,39014.0,101.4224,101.496,101.2997,101.3406,39014.0
2016-08-10 10:30:00,123.85,123.92,123.53,123.73,101325.0,101.3406,101.3979,101.0787,101.2424,101325.0
2016-08-10 11:00:00,123.75,123.77,123.4,123.54,53747.0,101.2588,101.2751,100.9724,101.0869,53747.0
2016-08-10 11:30:00,123.62,123.84,123.32,123.7,42781.0,101.1524,101.3324,100.9069,101.2178,42781.0
2016-08-10 12:00:00,123.67,123.88,123.62,123.76,26356.0,101.1933,101.3651,101.1524,101.2669,26356.0
2016-08-10 12:30:00,123.78,123.82,123.68,123.74,18372.0,101.2833,101.316,101.2015,101.2506,18372.0
2016-08-10 13:00:00,123.73,123.82,123.64,123.76,21953.0,101.2424,101.316,101.1687,101.2669,21953.0
2016-08-10 13:30:00,123.74,123.81,123.61,123.75,17147.0,101.2506,101.3079,101.1442,101.2588,17147.0
2016-08-10 14:00:00,123.76,123.88,123.68,123.71,18186.0,101.2669,101.3651,101.2015,101.226,18186.0
2016-08-10 14:30:00,123.73,123.75,123.63,123.69,22506.0,101.2424,101.2588,101.1606,101.2097,22506.0
2016-08-10 15:00:00,123.68,123.82,123.62,123.76,54138.0,101.2015,101.316,101.1524,101.2669,54138.0
2016-08-10 15:30:00,123.77,123.82,123.55,123.66,129079.0,101.2751,101.316,101.0951,101.1851,129079.0
2016-08-11 09:30:00,124.12,124.32,123.89,124.28,63369.0,101.5615,101.7252,101.3733,101.6924,63369.0
2016-08-11 10:00:00,124.23,124.38,124.17,124.34,49294.0,101.6515,101.7743,101.6024,101.7415,49294.0
2016-08-11 10:30:00,124.37,124.79,124.34,124.69,59505.0,101.7661,102.1097,101.7415,102.0279,59505.0
2016-08-11 11:00:00,124.69,124.73,124.31,124.51,31803.0,102.0279,102.0606,101.717,101.8806,31803.0
2016-08-11 11:30:00,124.49,124.8,124.47,124.67,42161.0,101.8643,102.1179,101.8479,102.0115,42161.0
2016-08-11 12:00:00,124.66,124.66,124.36,124.43,26312.0,102.0034,102.0034,101.7579,101.8152,26312.0
2016-08-11 12:30:00,124.45,124.55,124.37,124.55,57644.0,101.8315,101.9134,101.7661,101.9134,57644.0
2016-08-11 13:00:00,124.55,124.69,124.55,124.61,18098.0,101.9134,102.0279,101.9134,101.9625,18098.0
2016-08-11 13:30:00,124.61,124.68,124.52,124.61,21552.0,101.9625,102.0197,101.8888,101.9625,21552.0
2016-08-11 14:00:00,124.6,124.67,124.42,124.56,27201.0,101.9543,102.0115,101.807,101.9215,27201.0
2016-08-11 14:30:00,124.58,124.58,124.41,124.56,54000.0,101.9379,101.9379,101.7988,101.9215,54000.0
2016-08-11 15:00:00,124.56,124.65,124.56,124.6,28034.0,101.9215,101.9952,101.9215,101.9543,28034.0
2016-08-11 15:30:00,124.59,124.7,124.53,124.61,156676.0,101.9461,102.0361,101.897,101.9625,156676.0
2016-08-12 09:30:00,125.83,126.19,125.63,125.76,148275.0,102.9607,103.2553,102.7971,102.9034,148275.0
2016-08-12 10:00:00,125.73,126.26,125.67,126.25,117761.0,102.8789,103.3126,102.8298,103.3044,117761.0
2016-08-12 10:30:00,126.28,126.28,125.87,125.9,80033.0,103.3289,103.3289,102.9935,103.018,80033.0
2016-08-12 11:00:00,125.91,125.97,125.81,125.93,89023.0,103.0262,103.0753,102.9444,103.0425,89023.0
2016-08-12 11:30:00,125.95,126.06,125.87,126.06,62924.0,103.0589,103.1489,102.9935,103.1489,62924.0
2016-08-12 12:00:00,126.06,126.06,125.97,126.01,46199.0,103.1489,103.1489,103.0753,103.108,46199.0
2016-08-12 12:30:00,126.0,126.17,126.0,126.11,51737.0,103.0998,103.2389,103.0998,103.1898,51737.0
2016-08-12 13:00:00,126.1,126.14,126.01,126.12,52108.0,103.1816,103.2144,103.108,103.198,52108.0
2016-08-12 13:30:00,126.12,126.14,125.97,126.06,62392.0,103.198,103.2144,103.0753,103.1489,62392.0
2016-08-12 14:00:00,126.05,126.15,126.03,126.12,47211.0,103.1407,103.2226,103.1244,103.198,47211.0
2016-08-12 14:30:00,126.12,126.22,126.03,126.16,82984.0,103.198,103.2798,103.1244,103.2307,82984.0
2016-08-12 15:00:00,126.15,126.19,126.08,126.16,50757.0,103.2226,103.2553,103.1653,103.2307,50757.0
2016-08-12 15:30:00,126.15,126.29,126.12,126.16,196614.0,103.2226,103.3371,103.198,103.2307,196614.0
2016-08-15 09:30:00,126.49,126.51,126.21,126.24,95001.0,103.5008,103.5171,103.2717,103.2962,95001.0
2016-08-15 10:00:00,126.24,126.31,126.09,126.29,33765.0,103.2962,103.3535,103.1735,103.3371,33765.0
2016-08-15 10:30:00,126.29,126.5,126.28,126.43,31527.0,103.3371,103.509,103.3289,103.4517,31527.0
2016-08-15 11:00:00,126.44,126.55,126.4,126.51,35447.0,103.4599,103.5499,103.4271,103.5171,35447.0
2016-08-15 11:30:00,126.49,126.51,126.19,126.27,29377.0,103.5008,103.5171,103.2553,103.3208,29377.0
2016-08-15 12:00:00,126.27,126.31,126.07,126.22,29693.0,103.3208,103.3535,103.1571,103.2798,29693.0
2016-08-15 12:30:00,126.24,126.24,126.09,126.15,15568.0,103.2962,103.2962,103.1735,103.2226,15568.0
2016-08-15 13:00:00,126.13,126.19,126.09,126.12,19849.0,103.2062,103.2553,103.1735,103.198,19849.0
2016-08-15 13:30:00,126.12,126.15,125.98,126.0,57481.0,103.198,103.2226,103.0835,103.0998,57481.0
2016-08-15 14:00:00,126.0,126.01,125.91,125.98,35204.0,103.0998,103.108,103.0262,103.0835,35204.0
2016-08-15 14:30:00,125.98,126.01,125.85,125.88,43208.0,103.0835,103.108,102.9771,103.0016,43208.0
2016-08-15 15:00:00,125.88,125.91,125.74,125.8,50966.0,103.0016,103.0262,102.8871,102.9362,50966.0
2016-08-15 15:30:00,125.8,125.82,125.64,125.64,134675.0,102.9362,102.9525,102.8053,102.8053,134675.0
2016-08-16 09:30:00,125.87,125.93,125.29,125.55,90282.0,102.9935,103.0425,102.5189,102.7316,90282.0
2016-08-16 10:00:00,125.53,125.9,125.44,125.78,106654.0,102.7152,103.018,102.6416,102.9198,106654.0
2016-08-16 10:30:00,125.78,126.11,125.68,125.97,34487.0,102.9198,103.1898,102.838,103.0753,34487.0
2016-08-16 11:00:00,125.96,126.08,125.83,125.94,34876.0,103.0671,103.1653,102.9607,103.0507,34876.0
2016-08-16 11:30:00,125.91,126.17,125.66,126.11,51720.0,103.0262,103.2389,102.8216,103.1898,51720.0
2016-08-16 12:00:00,126.12,126.12,125.88,125.93,14463.0,103.198,103.198,103.0016,103.0425,14463.0
2016-08-16 12:30:00,125.91,126.07,125.9,126.04,11300.0,103.0262,103.1571,103.018,103.1326,11300.0
2016-08-16 13:00:00,126.04,126.05,125.93,125.94,22028.0,103.1326,103.1407,103.0425,103.0507,22028.0
2016-08-16 13:30:00,125.93,125.97,125.85,125.93,21550.0,103.0425,103.0753,102.9771,103.0425,21550.0
2016-08-16 14:00:00,125.94,126.11,125.94,126.09,34554.0,103.0507,103.1898,103.0507,103.1735,34554.0
2016-08-16 14:30:00,126.08,126.17,126.05,126.15,20994.0,103.1653,103.2389,103.1407,103.2226,20994.0
2016-08-16 15:00:00,126.14,126.15,126.04,126.1,23020.0,103.2144,103.2226,103.1326,103.1816,23020.0
2016-08-16 15:30:00,126.1,126.1,125.94,126.03,112836.0,103.1816,103.1816,103.0507,103.1244,112836.0
2016-08-17 09:30:00,126.15,126.29,125.54,125.54,66666.0,103.2226,103.3371,102.7234,102.7234,66666.0
2016-08-17 10:00:00,125.49,125.64,125.46,125.6,30594.0,102.6825,102.8053,102.658,102.7725,30594.0
2016-08-17 10:30:00,125.62,125.9,125.62,125.89,38474.0,102.7889,103.018,102.7889,103.0098,38474.0
2016-08-17 11:00:00,125.88,126.01,125.51,125.53,39686.0,103.0016,103.108,102.6989,102.7152,39686.0
2016-08-17 11:30:00,125.53,125.65,125.48,125.61,43535.0,102.7152,102.8134,102.6743,102.7807,43535.0
2016-08-17 12:00:00,125.63,125.78,125.47,125.72,29729.0,102.7971,102.9198,102.6662,102.8707,29729.0
2016-08-17 12:30:00,125.74,126.06,125.71,126.03,27368.0,102.8871,103.1489,102.8625,103.1244,27368.0
2016-08-17 13:00:00,126.03,126.14,125.97,126.1,20810.0,103.1244,103.2144,103.0753,103.1816,20810.0
2016-08-17 13:30:00,126.11,126.24,126.1,126.2,22414.0,103.1898,103.2962,103.1816,103.2635,22414.0
2016-08-17 14:00:00,126.2,126.67,125.97,126.52,61645.0,103.2635,103.6481,103.0753,103.5253,61645.0
2016-08-17 14:30:00,126.52,126.72,126.42,126.6,35402.0,103.5253,103.689,103.4435,103.5908,35402.0
2016-08-17 15:00:00,126.61,126.68,126.57,126.66,59062.0,103.599,103.6562,103.5662,103.6399,59062.0
2016-08-17 15:30:00,126.67,126.76,126.53,126.54,96202.0,103.6481,103.7217,103.5335,103.5417,96202.0
2016-08-18 09:30:00,126.54,126.71,126.46,126.64,60713.0,103.5417,103.6808,103.4762,103.6235,60713.0
2016-08-18 10:00:00,126.66,126.77,126.57,126.7,43684.0,103.6399,103.7299,103.5662,103.6726,43684.0
2016-08-18 10:30:00,126.71,126.89,126.58,126.78,37105.0,103.6808,103.8281,103.5744,103.7381,37105.0
2016-08-18 11:00:00,126.74,126.91,126.59,126.72,29790.0,103.7053,103.8444,103.5826,103.689,29790.0
2016-08-18 11:30:00,126.73,126.81,126.53,126.6,40945.0,103.6971,103.7626,103.5335,103.5908,40945.0
2016-08-18 12:00:00,126.54,126.62,126.45,126.54,25019.0,103.5417,103.6071,103.468,103.5417,25019.0
2016-08-18 12:30:00,126.53,126.6,126.38,126.38,28577.0,103.5335,103.5908,103.4108,103.4108,28577.0
2016-08-18 13:00:00,126.38,126.55,126.38,126.51,17596.0,103.4108,103.5499,103.4108,103.5171,17596.0
2016-08-18 13:30:00,126.52,126.66,126.49,126.63,20695.0,103.5253,103.6399,103.5008,103.6153,20695.0
2016-08-18 14:00:00,126.63,126.7,126.51,126.59,23711.0,103.6153,103.6726,103.5171,103.5826,23711.0
2016-08-18 14:30:00,126.6,126.71,126.56,126.67,28036.0,103.5908,103.6808,103.558,103.6481,28036.0
2016-08-18 15:00:00,126.7,126.74,126.61,126.61,13400.0,103.6726,103.7053,103.599,103.599,13400.0
2016-08-18 15:30:00,126.61,126.82,126.5,126.8,76324.0,103.599,103.7708,103.509,103.7544,76324.0
2016-08-19 09:30:00,126.09,126.24,125.73,126.0,133089.0,103.1735,103.2962,102.8789,103.0998,133089.0
2016-08-19 10:00:00,126.0,126.52,125.98,126.52,62130.0,103.0998,103.5253,103.0835,103.5253,62130.0
2016-08-19 10:30:00,126.51,126.7,126.28,126.37,89837.0,103.5171,103.6726,103.3289,103.4026,89837.0
2016-08-19 11:00:00,126.4,126.75,126.35,126.72,39454.0,103.4271,103.7135,103.3862,103.689,39454.0
2016-08-19 11:30:00,126.75,126.76,126.4,126.51,53041.0,103.7135,103.7217,103.4271,103.5171,53041.0
2016-08-19 12:00:00,126.52,126.56,126.38,126.47,13059.0,103.5253,103.558,103.4108,103.4844,13059.0
2016-08-19 12:30:00,126.43,126.45,126.2,126.22,10659.0,103.4517,103.468,103.2635,103.2798,10659.0
2016-08-19 13:00:00,126.24,126.3,126.1,126.1,32452.0,103.2962,103.3453,103.1816,103.1816,32452.0
2016-08-19 13:30:00,126.09,126.19,126.02,126.13,26002.0,103.1735,103.2553,103.1162,103.2062,26002.0
2016-08-19 14:00:00,126.14,126.29,126.14,126.28,20920.0,103.2144,103.3371,103.2144,103.3289,20920.0
2016-08-19 14:30:00,126.29,126.41,126.2,126.39,25482.0,103.3371,103.4353,103.2635,103.4189,25482.0
2016-08-19 15:00:00,126.38,126.52,126.34,126.48,27167.0,103.4108,103.5253,103.378,103.4926,27167.0
2016-08-19 15:30:00,126.48,126.53,126.37,126.4,70848.0,103.4926,103.5335,103.4026,103.4271,70848.0
2016-08-22 09:30:00,125.38,125.66,125.33,125.4,58923.0,102.5925,102.8216,102.5516,102.6089,58923.0
2016-08-22 10:00:00,125.43,125.77,125.3,125.75,45432.0,102.6334,102.9116,102.527,102.8953,45432.0
2016-08-22 10:30:00,125.78,125.87,125.54,125.64,29301.0,102.9198,102.9935,102.7234,102.8053,29301.0
2016-08-22 11:00:00,125.65,125.74,125.3,125.36,85189.0,102.8134,102.8871,102.527,102.5761,85189.0
2016-08-22 11:30:00,125.31,125.55,125.26,125.43,66078.0,102.5352,102.7316,102.4943,102.6334,66078.0
2016-08-22 12:00:00,125.4,125.69,125.36,125.68,30668.0,102.6089,102.8462,102.5761,102.838,30668.0
2016-08-22 12:30:00,125.69,125.74,125.53,125.58,20373.0,102.8462,102.8871,102.7152,102.7562,20373.0
2016-08-22 13:00:00,125.58,125.59,125.36,125.38,15294.0,102.7562,102.7643,102.5761,102.5925,15294.0
2016-08-22 13:30:00,125.37,125.55,125.34,125.51,21378.0,102.5843,102.7316,102.5598,102.6989,21378.0
2016-08-22 14:00:00,125.5,125.58,125.45,125.47,24113.0,102.6907,102.7562,102.6498,102.6662,24113.0
2016-08-22 14:30:00,125.47,125.59,125.47,125.54,32789.0,102.6662,102.7643,102.6662,102.7234,32789.0
2016-08-22 15:00:00,125.55,125.55,125.48,125.5,33912.0,102.7316,102.7316,102.6743,102.6907,33912.0
2016-08-22 15:30:00,125.51,125.56,125.29,125.49,135356.0,102.6989,102.7398,102.5189,102.6825,135356.0
2016-08-23 09:30:00,127.1,127.26,126.83,127.04,162317.0,103.9999,104.1308,103.779,103.9508,162317.0
2016-08-23 10:00:00,127.03,127.32,126.94,127.26,39234.0,103.9426,104.1799,103.869,104.1308,39234.0
2016-08-23 10:30:00,127.26,127.35,126.89,126.89,25717.0,104.1308,104.2045,103.8281,103.8281,25717.0
2016-08-23 11:00:00,126.91,127.12,126.81,127.08,31354.0,103.8444,104.0163,103.7626,103.9835,31354.0
2016-08-23 11:30:00,126.97,127.25,126.73,126.75,36200.0,103.8935,104.1226,103.6971,103.7135,36200.0
2016-08-23 12:00:00,126.75,126.9,126.72,126.84,9394.0,103.7135,103.8363,103.689,103.7872,9394.0
2016-08-23 12:30:00,126.83,126.83,126.67,126.74,12061.0,103.779,103.779,103.6481,103.7053,12061.0
2016-08-23 13:00:00,126.75,126.9,126.73,126.83,8641.0,103.7135,103.8363,103.6971,103.779,8641.0
2016-08-23 13:30:00,126.83,126.86,126.74,126.77,10529.0,103.779,103.8035,103.7053,103.7299,10529.0
2016-08-23 14:00:00,126.75,126.79,126.66,126.69,13718.0,103.7135,103.7462,103.6399,103.6644,13718.0
2016-08-23 14:30:00,126.69,126.71,126.62,126.65,17383.0,103.6644,103.6808,103.6071,103.6317,17383.0
2016-08-23 15:00:00,126.65,126.67,126.52,126.53,12544.0,103.6317,103.6481,103.5253,103.5335,12544.0
2016-08-23 15:30:00,126.54,126.58,126.43,126.49,78920.0,103.5417,103.5744,103.4517,103.5008,78920.0
2016-08-24 09:30:00,125.82,125.92,125.63,125.63,56964.0,102.9525,103.0344,102.7971,102.7971,56964.0
2016-08-24 10:00:00,125.63,125.78,125.43,125.5,40909.0,102.7971,102.9198,102.6334,102.6907,40909.0
2016-08-24 10:30:00,125.48,125.55,125.28,125.48,36942.0,102.6743,102.7316,102.5107,102.6743,36942.0
2016-08-24 11:00:00,125.49,125.89,125.46,125.85,50781.0,102.6825,103.0098,102.658,102.9771,50781.0
2016-08-24 11:30:00,125.82,126.11,125.66,125.75,65152.0,102.9525,103.1898,102.8216,102.8953,65152.0
2016-08-24 12:00:00,125.75,126.03,125.74,126.02,9795.0,102.8953,103.1244,102.8871,103.1162,9795.0
2016-08-24 12:30:00,126.02,126.03,125.87,125.99,7967.0,103.1162,103.1244,102.9935,103.0916,7967.0
2016-08-24 13:00:00,125.95,125.98,125.77,125.77,9405.0,103.0589,103.0835,102.9116,102.9116,9405.0
2016-08-24 13:30:00,125.77,125.83,125.73,125.8,11049.0,102.9116,102.9607,102.8789,102.9362,11049.0
2016-08-24 14:00:00,125.79,125.81,125.61,125.72,17807.0,102.928,102.9444,102.7807,102.8707,17807.0
2016-08-24 14:30:00,125.72,126.03,125.68,125.98,25842.0,102.8707,103.1244,102.838,103.0835,25842.0
2016-08-24 15:00:00,125.99,126.07,125.81,125.95,37146.0,103.0916,103.1571,102.9444,103.0589,37146.0
2016-08-24 15:30:00,125.92,126.0,125.64,125.87,122995.0,103.0344,103.0998,102.8053,102.9935,122995.0
2016-08-25 09:30:00,126.18,126.39,126.12,126.31,66247.0,103.2471,103.4189,103.198,103.3535,66247.0
2016-08-25 10:00:00,126.36,126.56,126.3,126.36,15814.0,103.3944,103.558,103.3453,103.3944,15814.0
2016-08-25 10:30:00,126.38,126.57,126.31,126.37,48404.0,103.4108,103.5662,103.3535,103.4026,48404.0
2016-08-25 11:00:00,126.41,126.54,126.15,126.18,20599.0,103.4353,103.5417,103.2226,103.2471,20599.0
2016-08-25 11:30:00,126.23,126.28,126.07,126.11,23590.0,103.288,103.3289,103.1571,103.1898,23590.0
2016-08-25 12:00:00,126.11,126.17,126.08,126.16,4950.0,103.1898,103.2389,103.1653,103.2307,4950.0
2016-08-25 12:30:00,126.17,126.3,126.16,126.24,11078.0,103.2389,103.3453,103.2307,103.2962,11078.0
2016-08-25 13:00:00,126.25,126.32,126.21,126.21,5862.0,103.3044,103.3617,103.2717,103.2717,5862.0
2016-08-25 13:30:00,126.24,126.25,125.97,125.97,13246.0,103.2962,103.3044,103.0753,103.0753,13246.0
2016-08-25 14:00:00,125.96,125.99,125.72,125.79,14899.0,103.0671,103.0916,102.8707,102.928,14899.0
2016-08-25 14:30:00,125.8,125.95,125.79,125.88,10716.0,102.9362,103.0589,102.928,103.0016,10716.0
2016-08-25 15:00:00,125.87,125.97,125.79,125.92,22989.0,102.9935,103.0753,102.928,103.0344,22989.0
2016-08-25 15:30:00,125.91,125.91,125.74,125.8,48596.0,103.0262,103.0262,102.8871,102.9362,48596.0
2016-08-26 09:30:00,127.58,127.85,127.17,127.19,89504.0,104.3927,104.6136,104.0572,104.0735,89504.0
2016-08-26 10:00:00,127.16,128.06,126.4,127.75,84431.0,104.049,104.7854,103.4271,104.5318,84431.0
2016-08-26 10:30:00,127.74,127.74,127.26,127.49,59906.0,104.5236,104.5236,104.1308,104.319,59906.0
2016-08-26 11:00:00,127.42,127.42,126.88,127.05,36264.0,104.2617,104.2617,103.8199,103.959,36264.0
2016-08-26 11:30:00,126.98,127.06,126.01,126.03,42770.0,103.9017,103.9672,103.108,103.1244,42770.0
2016-08-26 12:00:00,126.05,126.05,125.46,125.48,21888.0,103.1407,103.1407,102.658,102.6743,21888.0
2016-08-26 12:30:00,125.47,125.95,125.34,125.85,19908.0,102.6662,103.0589,102.5598,102.9771,19908.0
2016-08-26 13:00:00,125.82,126.01,125.71,125.79,33127.0,102.9525,103.108,102.8625,102.928,33127.0
2016-08-26 13:30:00,125.85,125.85,125.47,125.55,9147.0,102.9771,102.9771,102.6662,102.7316,9147.0
2016-08-26 14:00:00,125.53,125.65,125.31,125.48,23036.0,102.7152,102.8134,102.5352,102.6743,23036.0
2016-08-26 14:30:00,125.38,125.52,125.3,125.41,21773.0,102.5925,102.7071,102.527,102.6171,21773.0
2016-08-26 15:00:00,125.39,125.8,125.39,125.74,17568.0,102.6007,102.9362,102.6007,102.8871,17568.0
2016-08-26 15:30:00,125.72,125.84,125.63,125.76,64073.0,102.8707,102.9689,102.7971,102.9034,64073.0
2016-08-29 09:30:00,125.51,125.91,125.47,125.68,42196.0,102.6989,103.0262,102.6662,102.838,42196.0
2016-08-29 10:00:00,125.69,125.88,125.52,125.6,18824.0,102.8462,103.0016,102.7071,102.7725,18824.0
2016-08-29 10:30:00,125.64,125.87,125.57,125.79,14027.0,102.8053,102.9935,102.748,102.928,14027.0
2016-08-29 11:00:00,125.78,125.92,125.75,125.92,20739.0,102.9198,103.0344,102.8953,103.0344,20739.0
2016-08-29 11:30:00,125.87,126.16,125.72,126.16,31664.0,102.9935,103.2307,102.8707,103.2307,31664.0
2016-08-29 12:00:00,126.16,126.25,126.11,126.11,9403.0,103.2307,103.3044,103.1898,103.1898,9403.0
2016-08-29 12:30:00,126.12,126.37,126.12,126.33,12067.0,103.198,103.4026,103.198,103.3698,12067.0
2016-08-29 13:00:00,126.33,126.45,126.29,126.43,13063.0,103.3698,103.468,103.3371,103.4517,13063.0
2016-08-29 13:30:00,126.38,126.55,126.37,126.52,26278.0,103.4108,103.5499,103.4026,103.5253,26278.0
2016-08-29 14:00:00,126.56,126.57,126.32,126.36,19455.0,103.558,103.5662,103.3617,103.3944,19455.0
2016-08-29 14:30:00,126.33,126.48,126.31,126.42,24710.0,103.3698,103.4926,103.3535,103.4435,24710.0
2016-08-29 15:00:00,126.48,126.57,126.43,126.52,20596.0,103.4926,103.5662,103.4517,103.5253,20596.0
2016-08-29 15:30:00,126.54,126.56,126.29,126.34,69511.0,103.5417,103.558,103.3371,103.378,69511.0
2016-08-30 09:30:00,125.99,126.24,125.96,126.06,42575.0,103.0916,103.2962,103.0671,103.1489,42575.0
2016-08-30 10:00:00,126.0,126.16,125.88,126.06,47432.0,103.0998,103.2307,103.0016,103.1489,47432.0
2016-08-30 10:30:00,126.08,126.09,125.68,125.72,68083.0,103.1653,103.1735,102.838,102.8707,68083.0
2016-08-30 11:00:00,125.72,125.85,125.63,125.71,46564.0,102.8707,102.9771,102.7971,102.8625,46564.0
2016-08-30 11:30:00,125.69,125.85,125.57,125.69,53982.0,102.8462,102.9771,102.748,102.8462,53982.0
2016-08-30 12:00:00,125.7,125.83,125.66,125.67,27917.0,102.8543,102.9607,102.8216,102.8298,27917.0
2016-08-30 12:30:00,125.67,125.68,125.46,125.47,32154.0,102.8298,102.838,102.658,102.6662,32154.0
2016-08-30 13:00:00,125.46,125.58,125.38,125.47,28244.0,102.658,102.7562,102.5925,102.6662,28244.0
2016-08-30 13:30:00,125.52,125.55,125.3,125.4,30430.0,102.7071,102.7316,102.527,102.6089,30430.0
2016-08-30 14:00:00,125.39,125.41,125.13,125.25,25864.0,102.6007,102.6171,102.3879,102.4861,25864.0
2016-08-30 14:30:00,125.23,125.4,125.16,125.4,32209.0,102.4698,102.6089,102.4125,102.6089,32209.0
2016-08-30 15:00:00,125.44,125.52,125.32,125.5,30462.0,102.6416,102.7071,102.5434,102.6907,30462.0
2016-08-30 15:30:00,125.49,125.54,125.33,125.37,115255.0,102.6825,102.7234,102.5516,102.5843,115255.0
2016-08-31 09:30:00,125.11,125.19,124.61,124.67,79314.0,102.3716,102.437,101.9625,102.0115,79314.0
2016-08-31 10:00:00,124.68,125.0,124.54,124.72,32159.0,102.0197,102.2816,101.9052,102.0525,32159.0
2016-08-31 10:30:00,124.68,124.75,123.95,123.99,68052.0,102.0197,102.077,101.4224,101.4551,68052.0
2016-08-31 11:00:00,123.98,124.32,123.89,124.03,70158.0,101.447,101.7252,101.3733,101.4879,70158.0
2016-08-31 11:30:00,124.07,124.07,123.7,123.83,45322.0,101.5206,101.5206,101.2178,101.3242,45322.0
2016-08-31 12:00:00,123.84,123.95,123.77,123.95,73754.0,101.3324,101.4224,101.2751,101.4224,73754.0
2016-08-31 12:30:00,123.96,124.11,123.9,124.11,76774.0,101.4306,101.5533,101.3815,101.5533,76774.0
2016-08-31 13:00:00,124.11,124.12,123.94,124.06,53697.0,101.5533,101.5615,101.4142,101.5124,53697.0
2016-08-31 13:30:00,124.02,124.24,123.95,124.11,62995.0,101.4797,101.6597,101.4224,101.5533,62995.0
2016-08-31 14:00:00,124.12,124.39,124.1,124.34,134597.0,101.5615,101.7824,101.5451,101.7415,134597.0
2016-08-31 14:30:00,124.35,124.36,123.94,124.09,152918.0,101.7497,101.7579,101.4142,101.537,152918.0
2016-08-31 15:00:00,124.07,124.22,124.01,124.13,91080.0,101.5206,101.6433,101.4715,101.5697,91080.0
2016-08-31 15:30:00,124.12,124.17,123.85,124.06,205341.0,101.5615,101.6024,101.3406,101.5124,205341.0
2016-09-01 09:30:00,123.69,124.02,123.56,123.66,97919.0,101.2097,101.4797,101.1033,101.1851,97919.0
2016-09-01 10:00:00,123.73,124.03,123.54,123.54,110396.0,101.2424,101.4879,101.0869,101.0869,110396.0
2016-09-01 10:30:00,123.51,123.81,123.37,123.78,62278.0,101.0624,101.3079,100.9478,101.2833,62278.0
2016-09-01 11:00:00,123.76,124.2,123.7,124.18,39086.0,101.2669,101.627,101.2178,101.6106,39086.0
2016-09-01 11:30:00,124.17,124.58,124.16,124.52,39707.0,101.6024,101.9379,101.5942,101.8888,39707.0
2016-09-01 12:00:00,124.53,124.98,124.4,124.97,22125.0,101.897,102.2652,101.7906,102.257,22125.0
2016-09-01 12:30:00,124.92,125.06,124.72,124.72,16792.0,102.2161,102.3307,102.0525,102.0525,16792.0
2016-09-01 13:00:00,124.73,124.93,124.73,124.76,7135.0,102.0606,102.2243,102.0606,102.0852,7135.0
2016-09-01 13:30:00,124.79,124.97,124.79,124.82,7931.0,102.1097,102.257,102.1097,102.1343,7931.0
2016-09-01 14:00:00,124.77,124.82,124.64,124.69,10356.0,102.0934,102.1343,101.987,102.0279,10356.0
2016-09-01 14:30:00,124.69,124.88,124.69,124.75,15502.0,102.0279,102.1834,102.0279,102.077,15502.0
2016-09-01 15:00:00,124.77,125.01,124.62,124.81,26921.0,102.0934,102.2898,101.9706,102.1261,26921.0
2016-09-01 15:30:00,124.79,124.88,124.69,124.81,63241.0,102.1097,102.1834,102.0279,102.1261,63241.0
2016-09-02 09:30:00,126.81,127.0,126.61,126.76,156217.0,103.7626,103.9181,103.599,103.7217,156217.0
2016-09-02 10:00:00,126.78,126.9,126.43,126.73,56705.0,103.7381,103.8363,103.4517,103.6971,56705.0
2016-09-02 10:30:00,126.73,126.8,126.44,126.45,33900.0,103.6971,103.7544,103.4599,103.468,33900.0
2016-09-02 11:00:00,126.46,126.79,126.42,126.51,77082.0,103.4762,103.7462,103.4435,103.5171,77082.0
2016-09-02 11:30:00,126.49,126.78,126.43,126.77,21939.0,103.5008,103.7381,103.4517,103.7299,21939.0
2016-09-02 12:00:00,126.76,126.77,126.49,126.54,17318.0,103.7217,103.7299,103.5008,103.5417,17318.0
2016-09-02 12:30:00,126.57,126.76,126.5,126.72,28871.0,103.5662,103.7217,103.509,103.689,28871.0
2016-09-02 13:00:00,126.69,126.73,126.59,126.69,9639.0,103.6644,103.6971,103.5826,103.6644,9639.0
2016-09-02 13:30:00,126.69,126.72,126.54,126.68,10788.0,103.6644,103.689,103.5417,103.6562,10788.0
2016-09-02 14:00:00,126.7,126.75,126.66,126.72,19286.0,103.6726,103.7135,103.6399,103.689,19286.0
2016-09-02 14:30:00,126.72,126.93,126.72,126.92,27036.0,103.689,103.8608,103.689,103.8526,27036.0
2016-09-02 15:00:00,126.95,126.97,126.78,126.83,40214.0,103.8772,103.8935,103.7381,103.779,40214.0
2016-09-02 15:30:00,126.83,126.84,126.65,126.76,108632.0,103.779,103.7872,103.6317,103.7217,108632.0
2016-09-06 09:30:00,127.42,127.67,127.33,127.67,94284.0,104.2617,104.4663,104.1881,104.4663,94284.0
2016-09-06 10:00:00,127.67,128.12,127.64,127.81,128064.0,104.4663,104.8345,104.4418,104.5809,128064.0
2016-09-06 10:30:00,127.8,128.09,127.6,127.7,41577.0,104.5727,104.81,104.409,104.4909,41577.0
2016-09-06 11:00:00,127.69,127.74,127.4,127.43,26886.0,104.4827,104.5236,104.2454,104.2699,26886.0
2016-09-06 11:30:00,127.43,127.5,127.19,127.5,31971.0,104.2699,104.3272,104.0735,104.3272,31971.0
2016-09-06 12:00:00,127.54,127.56,127.35,127.5,10135.0,104.3599,104.3763,104.2045,104.3272,10135.0
2016-09-06 12:30:00,127.47,127.73,127.41,127.6,40819.0,104.3027,104.5154,104.2536,104.409,40819.0
2016-09-06 13:00:00,127.59,127.71,127.4,127.65,75733.0,104.4008,104.499,104.2454,104.4499,75733.0
2016-09-06 13:30:00,127.65,127.65,127.51,127.56,32962.0,104.4499,104.4499,104.3354,104.3763,32962.0
2016-09-06 14:00:00,127.57,127.84,127.57,127.82,15983.0,104.3845,104.6054,104.3845,104.589,15983.0
2016-09-06 14:30:00,127.8,127.85,127.72,127.8,14241.0,104.5727,104.6136,104.5072,104.5727,14241.0
2016-09-06 15:00:00,127.78,127.9,127.77,127.84,24591.0,104.5563,104.6545,104.5481,104.6054,24591.0
2016-09-06 15:30:00,127.82,127.89,127.63,127.87,81598.0,104.589,104.6463,104.4336,104.63,81598.0
2016-09-07 09:30:00,128.49,128.57,128.16,128.55,88044.0,105.1373,105.2027,104.8672,105.1864,88044.0
2016-09-07 10:00:00,128.52,128.56,128.23,128.31,55925.0,105.1618,105.1946,104.9245,104.99,55925.0
2016-09-07 10:30:00,128.33,128.35,127.93,128.02,48775.0,105.0064,105.0227,104.6791,104.7527,48775.0
2016-09-07 11:00:00,128.03,128.12,127.76,127.76,30080.0,104.7609,104.8345,104.5399,104.5399,30080.0
2016-09-07 11:30:00,127.78,127.99,127.62,127.69,107299.0,104.5563,104.7281,104.4254,104.4827,107299.0
2016-09-07 12:00:00,127.66,127.7,127.33,127.39,41498.0,104.4581,104.4909,104.1881,104.2372,41498.0
2016-09-07 12:30:00,127.37,127.51,127.32,127.42,18449.0,104.2208,104.3354,104.1799,104.2617,18449.0
2016-09-07 13:00:00,127.42,127.58,127.39,127.45,25380.0,104.2617,104.3927,104.2372,104.2863,25380.0
2016-09-07 13:30:00,127.46,127.51,127.33,127.45,35440.0,104.2945,104.3354,104.1881,104.2863,35440.0
2016-09-07 14:00:00,127.46,127.63,127.43,127.44,18466.0,104.2945,104.4336,104.2699,104.2781,18466.0
2016-09-07 14:30:00,127.44,127.49,127.31,127.4,20584.0,104.2781,104.319,104.1717,104.2454,20584.0
2016-09-07 15:00:00,127.4,127.49,127.37,127.39,40847.0,104.2454,104.319,104.2208,104.2372,40847.0
2016-09-07 15:30:00,127.38,127.39,127.27,127.34,88938.0,104.229,104.2372,104.139,104.1963,88938.0
2016-09-08 09:30:00,127.27,127.47,126.85,126.85,79287.0,104.139,104.3027,103.7953,103.7953,79287.0
2016-09-08 10:00:00,126.84,127.27,126.82,127.2,54194.0,103.7872,104.139,103.7708,104.0817,54194.0
2016-09-08 10:30:00,127.18,127.69,127.18,127.36,46396.0,104.0654,104.4827,104.0654,104.2126,46396.0
2016-09-08 11:00:00,127.37,127.53,126.73,126.74,45609.0,104.2208,104.3518,103.6971,103.7053,45609.0
2016-09-08 11:30:00,126.76,126.85,126.59,126.71,23386.0,103.7217,103.7953,103.5826,103.6808,23386.0
2016-09-08 12:00:00,126.73,126.86,126.68,126.68,31579.0,103.6971,103.8035,103.6562,103.6562,31579.0
2016-09-08 12:30:00,126.67,127.0,126.6,126.99,41254.0,103.6481,103.9181,103.5908,103.9099,41254.0
2016-09-08 13:00:00,126.99,127.0,126.8,126.8,17901.0,103.9099,103.9181,103.7544,103.7544,17901.0
2016-09-08 13:30:00,126.69,126.75,126.64,126.75,10857.0,103.6644,103.7135,103.6235,103.7135,10857.0
2016-09-08 14:00:00,126.72,126.78,126.65,126.72,31791.0,103.689,103.7381,103.6317,103.689,31791.0
2016-09-08 14:30:00,126.72,126.78,126.59,126.61,18237.0,103.689,103.7381,103.5826,103.599,18237.0
2016-09-08 15:00:00,126.6,126.63,126.52,126.57,17590.0,103.5908,103.6153,103.5253,103.5662,17590.0
2016-09-08 15:30:00,126.56,126.61,126.44,126.56,103171.0,103.558,103.599,103.4599,103.558,103171.0
2016-09-09 09:30:00,125.52,125.65,124.39,124.45,164732.0,102.7071,102.8134,101.7824,101.8315,164732.0
2016-09-09 10:00:00,124.41,124.61,124.19,124.57,69758.0,101.7988,101.9625,101.6188,101.9297,69758.0
2016-09-09 10:30:00,124.55,124.59,124.05,124.41,72210.0,101.9134,101.9461,101.5042,101.7988,72210.0
2016-09-09 11:00:00,124.38,124.66,124.3,124.66,98656.0,101.7743,102.0034,101.7088,102.0034,98656.0
2016-09-09 11:30:00,124.61,124.68,124.13,124.13,50513.0,101.9625,102.0197,101.5697,101.5697,50513.0
2016-09-09 12:00:00,124.15,124.31,123.95,124.19,43848.0,101.5861,101.717,101.4224,101.6188,43848.0
2016-09-09 12:30:00,124.19,124.3,124.09,124.11,19881.0,101.6188,101.7088,101.537,101.5533,19881.0
2016-09-09 13:00:00,124.08,124.09,123.69,123.74,68104.0,101.5288,101.537,101.2097,101.2506,68104.0
2016-09-09 13:30:00,123.74,123.74,123.41,123.53,44521.0,101.2506,101.2506,100.9805,101.0787,44521.0
2016-09-09 14:00:00,123.53,123.57,123.36,123.56,45877.0,101.0787,101.1115,100.9396,101.1033,45877.0
2016-09-09 14:30:00,123.54,123.63,123.49,123.58,76853.0,101.0869,101.1606,101.046,101.1197,76853.0
2016-09-09 15:00:00,123.58,123.64,123.42,123.59,95316.0,101.1197,101.1687,100.9887,101.1278,95316.0
2016-09-09 15:30:00,123.59,123.68,123.23,123.25,213815.0,101.1278,101.2015,100.8333,100.8496,213815.0
2016-09-12 09:30:00,122.82,123.31,122.82,123.22,110964.0,100.4978,100.8987,100.4978,100.8251,110964.0
2016-09-12 10:00:00,123.13,123.54,123.13,123.43,89819.0,100.7514,101.0869,100.7514,100.9969,89819.0
2016-09-12 10:30:00,123.44,123.56,123.0,123.39,56745.0,101.0051,101.1033,100.6451,100.9642,56745.0
2016-09-12 11:00:00,123.43,123.98,123.43,123.95,181937.0,100.9969,101.447,100.9969,101.4224,181937.0
2016-09-12 11:30:00,123.9,123.99,123.77,123.94,59549.0,101.3815,101.4551,101.2751,101.4142,59549.0
2016-09-12 12:00:00,123.88,123.92,123.73,123.8,50548.0,101.3651,101.3979,101.2424,101.2997,50548.0
2016-09-12 12:30:00,123.82,123.98,123.79,123.94,48521.0,101.316,101.447,101.2915,101.4142,48521.0
2016-09-12 13:00:00,123.96,124.33,123.8,123.8,66586.0,101.4306,101.7333,101.2997,101.2997,66586.0
2016-09-12 13:30:00,123.79,124.54,123.62,124.54,43457.0,101.2915,101.9052,101.1524,101.9052,43457.0
2016-09-12 14:00:00,124.62,124.78,124.42,124.46,57612.0,101.9706,102.1016,101.807,101.8397,57612.0
2016-09-12 14:30:00,124.46,124.7,124.29,124.46,116153.0,101.8397,102.0361,101.7006,101.8397,116153.0
2016-09-12 15:00:00,124.44,124.74,124.43,124.73,44269.0,101.8233,102.0688,101.8152,102.0606,44269.0
2016-09-12 15:30:00,124.73,124.99,124.62,124.8,121705.0,102.0606,102.2734,101.9706,102.1179,121705.0
2016-09-13 09:30:00,123.68,124.37,123.63,124.01,96083.0,101.2015,101.7661,101.1606,101.4715,96083.0
2016-09-13 10:00:00,123.97,124.19,123.77,123.97,68689.0,101.4388,101.6188,101.2751,101.4388,68689.0
2016-09-13 10:30:00,124.0,124.24,123.73,123.89,78244.0,101.4633,101.6597,101.2424,101.3733,78244.0
2016-09-13 11:00:00,123.89,123.94,122.91,122.96,166753.0,101.3733,101.4142,100.5714,100.6123,166753.0
2016-09-13 11:30:00,122.98,123.06,122.63,122.93,87509.0,100.6287,100.6942,100.3423,100.5878,87509.0
2016-09-13 12:00:00,122.94,123.1,122.85,122.94,25839.0,100.596,100.7269,100.5223,100.596,25839.0
2016-09-13 12:30:00,122.88,122.91,122.39,122.42,37990.0,100.5469,100.5714,100.1459,100.1705,37990.0
2016-09-13 13:00:00,122.46,123.11,122.18,122.97,45483.0,100.2032,100.7351,99.9741,100.6205,45483.0
2016-09-13 13:30:00,123.02,123.14,122.43,122.61,45387.0,100.6614,100.7596,100.1787,100.3259,45387.0
2016-09-13 14:00:00,122.57,122.7,122.38,122.45,43879.0,100.2932,100.3996,100.1377,100.195,43879.0
2016-09-13 14:30:00,122.41,122.74,122.28,122.4,38758.0,100.1623,100.4323,100.0559,100.1541,38758.0
2016-09-13 15:00:00,122.37,122.58,122.26,122.56,43654.0,100.1296,100.3014,100.0396,100.285,43654.0
2016-09-13 15:30:00,122.56,122.89,122.38,122.57,184827.0,100.285,100.5551,100.1377,100.2932,184827.0
2016-09-14 09:30:00,122.43,122.68,122.23,122.53,98117.0,100.1787,100.3832,100.015,100.2605,98117.0
2016-09-14 10:00:00,122.51,122.92,122.45,122.79,44075.0,100.2441,100.5796,100.195,100.4732,44075.0
2016-09-14 10:30:00,122.85,123.14,122.74,122.96,53777.0,100.5223,100.7596,100.4323,100.6123,53777.0
2016-09-14 11:00:00,122.95,123.33,122.8,123.03,56100.0,100.6042,100.9151,100.4814,100.6696,56100.0
2016-09-14 11:30:00,123.0,123.0,122.63,122.96,28183.0,100.6451,100.6451,100.3423,100.6123,28183.0
2016-09-14 12:00:00,123.0,123.03,122.69,122.92,17775.0,100.6451,100.6696,100.3914,100.5796,17775.0
2016-09-14 12:30:00,122.89,122.92,122.71,122.85,20354.0,100.5551,100.5796,100.4078,100.5223,20354.0
2016-09-14 13:00:00,122.86,123.02,122.83,122.98,8311.0,100.5305,100.6614,100.506,100.6287,8311.0
2016-09-14 13:30:00,122.96,123.01,122.79,122.86,9322.0,100.6123,100.6532,100.4732,100.5305,9322.0
2016-09-14 14:00:00,122.85,122.9,122.47,122.73,35721.0,100.5223,100.5632,100.2114,100.4241,35721.0
2016-09-14 14:30:00,122.69,122.86,122.69,122.8,8768.0,100.3914,100.5305,100.3914,100.4814,8768.0
2016-09-14 15:00:00,122.81,122.81,122.47,122.53,47697.0,100.4896,100.4896,100.2114,100.2605,47697.0
2016-09-14 15:30:00,122.53,122.9,122.46,122.78,83461.0,100.2605,100.5632,100.2032,100.4651,83461.0
2016-09-15 09:30:00,123.41,123.64,122.84,122.96,144414.0,100.9805,101.1687,100.5141,100.6123,144414.0
2016-09-15 10:00:00,122.97,123.91,122.88,123.74,70648.0,100.6205,101.3897,100.5469,101.2506,70648.0
2016-09-15 10:30:00,123.71,124.17,123.66,124.17,91302.0,101.226,101.6024,101.1851,101.6024,91302.0
2016-09-15 11:00:00,124.13,124.63,124.06,124.53,72562.0,101.5697,101.9788,101.5124,101.897,72562.0
2016-09-15 11:30:00,124.51,124.67,124.2,124.32,31626.0,101.8806,102.0115,101.627,101.7252,31626.0
2016-09-15 12:00:00,124.29,124.4,124.18,124.23,23239.0,101.7006,101.7906,101.6106,101.6515,23239.0
2016-09-15 12:30:00,124.2,124.23,124.07,124.11,19766.0,101.627,101.6515,101.5206,101.5533,19766.0
2016-09-15 13:00:00,124.08,124.29,124.05,124.23,31278.0,101.5288,101.7006,101.5042,101.6515,31278.0
2016-09-15 13:30:00,124.19,124.54,124.18,124.52,31317.0,101.6188,101.9052,101.6106,101.8888,31317.0
2016-09-15 14:00:00,124.49,124.71,124.44,124.63,46373.0,101.8643,102.0443,101.8233,101.9788,46373.0
2016-09-15 14:30:00,124.63,124.65,124.55,124.59,20478.0,101.9788,101.9952,101.9134,101.9461,20478.0
2016-09-15 15:00:00,124.61,124.72,124.3,124.33,46062.0,101.9625,102.0525,101.7088,101.7333,46062.0
2016-09-15 15:30:00,124.35,124.59,124.33,124.56,80686.0,101.7497,101.9461,101.7333,101.9215,80686.0
2016-09-16 09:30:00,124.25,124.48,123.86,124.06,98643.0,101.6679,101.8561,101.3488,101.5124,98643.0
2016-09-16 10:00:00,124.08,124.09,123.67,123.8,65225.0,101.5288,101.537,101.1933,101.2997,65225.0
2016-09-16 10:30:00,123.78,124.13,123.6,123.9,93438.0,101.2833,101.5697,101.136,101.3815,93438.0
2016-09-16 11:00:00,123.9,123.98,123.67,123.76,28681.0,101.3815,101.447,101.1933,101.2669,28681.0
2016-09-16 11:30:00,123.72,124.04,123.63,123.87,31928.0,101.2342,101.496,101.1606,101.3569,31928.0
2016-09-16 12:00:00,123.92,124.05,123.86,123.9,9622.0,101.3979,101.5042,101.3488,101.3815,9622.0
2016-09-16 12:30:00,123.92,123.94,123.76,123.77,14354.0,101.3979,101.4142,101.2669,101.2751,14354.0
2016-09-16 13:00:00,123.79,123.85,123.69,123.69,16555.0,101.2915,101.3406,101.2097,101.2097,16555.0
2016-09-16 13:30:00,123.71,123.72,123.52,123.65,10978.0,101.226,101.2342,101.0706,101.1769,10978.0
2016-09-16 14:00:00,123.64,123.9,123.63,123.82,27169.0,101.1687,101.3815,101.1606,101.316,27169.0
2016-09-16 14:30:00,123.84,124.11,123.84,123.92,30526.0,101.3324,101.5533,101.3324,101.3979,30526.0
2016-09-16 15:00:00,123.9,124.12,123.89,124.11,31568.0,101.3815,101.5615,101.3733,101.5533,31568.0
2016-09-16 15:30:00,124.12,124.36,124.03,124.05,157534.0,101.5615,101.7579,101.4879,101.5042,157534.0
2016-09-19 09:30:00,125.31,125.8,125.21,125.6,101370.0,102.5352,102.9362,102.4534,102.7725,101370.0
2016-09-19 10:00:00,125.63,125.8,125.41,125.52,180472.0,102.7971,102.9362,102.6171,102.7071,180472.0
2016-09-19 10:30:00,125.53,125.64,125.42,125.48,44805.0,102.7152,102.8053,102.6252,102.6743,44805.0
2016-09-19 11:00:00,125.44,125.62,125.31,125.47,44224.0,102.6416,102.7889,102.5352,102.6662,44224.0
2016-09-19 11:30:00,125.39,125.53,125.27,125.35,40082.0,102.6007,102.7152,102.5025,102.568,40082.0
2016-09-19 12:00:00,125.38,125.49,125.17,125.25,27294.0,102.5925,102.6825,102.4207,102.4861,27294.0
2016-09-19 12:30:00,125.25,125.26,125.09,125.13,23742.0,102.4861,102.4943,102.3552,102.3879,23742.0
2016-09-19 13:00:00,125.11,125.2,125.03,125.05,6185.0,102.3716,102.4452,102.3061,102.3225,6185.0
2016-09-19 13:30:00,125.03,125.03,124.71,124.98,20996.0,102.3061,102.3061,102.0443,102.2652,20996.0
2016-09-19 14:00:00,124.95,125.28,124.95,125.25,27582.0,102.2407,102.5107,102.2407,102.4861,27582.0
2016-09-19 14:30:00,125.27,125.55,125.27,125.52,37195.0,102.5025,102.7316,102.5025,102.7071,37195.0
2016-09-19 15:00:00,125.51,125.57,125.33,125.43,32520.0,102.6989,102.748,102.5516,102.6334,32520.0
2016-09-19 15:30:00,125.42,125.44,125.22,125.31,87336.0,102.6252,102.6416,102.4616,102.5352,87336.0
2016-09-20 09:30:00,126.49,126.49,126.16,126.39,57468.0,103.5008,103.5008,103.2307,103.4189,57468.0
2016-09-20 10:00:00,126.35,126.5,126.32,126.46,54617.0,103.3862,103.509,103.3617,103.4762,54617.0
2016-09-20 10:30:00,126.43,126.45,126.22,126.32,27666.0,103.4517,103.468,103.2798,103.3617,27666.0
2016-09-20 11:00:00,126.32,126.45,126.11,126.13,33071.0,103.3617,103.468,103.1898,103.2062,33071.0
2016-09-20 11:30:00,126.1,126.27,126.03,126.06,27127.0,103.1816,103.3208,103.1244,103.1489,27127.0
2016-09-20 12:00:00,126.05,126.37,126.02,126.34,15643.0,103.1407,103.4026,103.1162,103.378,15643.0
2016-09-20 12:30:00,126.36,126.37,126.04,126.04,16867.0,103.3944,103.4026,103.1326,103.1326,16867.0
2016-09-20 13:00:00,126.08,126.29,126.04,126.24,9078.0,103.1653,103.3371,103.1326,103.2962,9078.0
2016-09-20 13:30:00,126.23,126.33,126.18,126.26,11298.0,103.288,103.3698,103.2471,103.3126,11298.0
2016-09-20 14:00:00,126.26,126.33,126.21,126.33,17939.0,103.3126,103.3698,103.2717,103.3698,17939.0
2016-09-20 14:30:00,126.31,126.38,126.27,126.3,25987.0,103.3535,103.4108,103.3208,103.3453,25987.0
2016-09-20 15:00:00,126.3,126.33,126.2,126.3,28038.0,103.3453,103.3698,103.2635,103.3453,28038.0
2016-09-20 15:30:00,126.27,126.27,125.9,125.9,69733.0,103.3208,103.3208,103.018,103.018,69733.0
2016-09-21 09:30:00,125.56,126.1,125.54,126.09,86695.0,102.7398,103.1816,102.7234,103.1735,86695.0
2016-09-21 10:00:00,126.17,126.54,126.1,126.48,37128.0,103.2389,103.5417,103.1816,103.4926,37128.0
2016-09-21 10:30:00,126.49,126.6,126.34,126.36,43507.0,103.5008,103.5908,103.378,103.3944,43507.0
2016-09-21 11:00:00,126.37,126.46,126.15,126.23,34771.0,103.4026,103.4762,103.2226,103.288,34771.0
2016-09-21 11:30:00,126.3,126.38,126.04,126.12,45471.0,103.3453,103.4108,103.1326,103.198,45471.0
2016-09-21 12:00:00,126.12,126.18,125.77,125.82,8526.0,103.198,103.2471,102.9116,102.9525,8526.0
2016-09-21 12:30:00,125.84,125.97,125.69,125.82,12984.0,102.9689,103.0753,102.8462,102.9525,12984.0
2016-09-21 13:00:00,125.82,125.9,125.76,125.83,10521.0,102.9525,103.018,102.9034,102.9607,10521.0
2016-09-21 13:30:00,125.83,126.14,125.8,126.05,11677.0,102.9607,103.2144,102.9362,103.1407,11677.0
2016-09-21 14:00:00,125.99,126.8,125.98,126.18,35394.0,103.0916,103.7544,103.0835,103.2471,35394.0
2016-09-21 14:30:00,126.14,126.84,126.07,126.8,24189.0,103.2144,103.7872,103.1571,103.7544,24189.0
2016-09-21 15:00:00,126.8,127.27,126.75,127.16,28552.0,103.7544,104.139,103.7135,104.049,28552.0
2016-09-21 15:30:00,127.17,127.5,127.15,127.37,120604.0,104.0572,104.3272,104.0408,104.2208,120604.0
2016-09-22 09:30:00,130.23,130.88,130.19,130.71,316463.0,106.561,107.0929,106.5283,106.9538,316463.0
2016-09-22 10:00:00,130.65,130.76,130.09,130.49,112621.0,106.9047,106.9947,106.4465,106.7738,112621.0
2016-09-22 10:30:00,130.49,130.8,130.46,130.51,86004.0,106.7738,107.0274,106.7492,106.7901,86004.0
2016-09-22 11:00:00,130.53,130.64,130.2,130.27,53416.0,106.8065,106.8965,106.5365,106.5938,53416.0
2016-09-22 11:30:00,130.24,130.56,130.18,130.4,48892.0,106.5692,106.8311,106.5201,106.7001,48892.0
2016-09-22 12:00:00,130.43,130.45,130.23,130.4,41067.0,106.7247,106.741,106.561,106.7001,41067.0
2016-09-22 12:30:00,130.41,130.41,130.3,130.36,23401.0,106.7083,106.7083,106.6183,106.6674,23401.0
2016-09-22 13:00:00,130.35,130.56,130.34,130.48,27381.0,106.6592,106.8311,106.651,106.7656,27381.0
2016-09-22 13:30:00,130.48,130.63,130.48,130.51,43903.0,106.7656,106.8883,106.7656,106.7901,43903.0
2016-09-22 14:00:00,130.5,130.59,130.22,130.34,39474.0,106.782,106.8556,106.5528,106.651,39474.0
2016-09-22 14:30:00,130.33,130.42,130.18,130.42,34337.0,106.6429,106.7165,106.5201,106.7165,34337.0
2016-09-22 15:00:00,130.4,130.48,130.37,130.44,36034.0,106.7001,106.7656,106.6756,106.7329,36034.0
2016-09-22 15:30:00,130.46,130.49,130.0,130.07,160416.0,106.7492,106.7738,106.3728,106.4301,160416.0
2016-09-23 09:30:00,129.79,129.95,129.69,129.78,113010.0,106.201,106.3319,106.1192,106.1928,113010.0
2016-09-23 10:00:00,129.79,130.03,129.78,129.97,102593.0,106.201,106.3974,106.1928,106.3483,102593.0
2016-09-23 10:30:00,130.01,130.25,129.96,130.08,88468.0,106.381,106.5774,106.3401,106.4383,88468.0
2016-09-23 11:00:00,130.08,130.42,130.02,130.4,75113.0,106.4383,106.7165,106.3892,106.7001,75113.0
2016-09-23 11:30:00,130.41,130.52,130.14,130.25,46258.0,106.7083,106.7983,106.4874,106.5774,46258.0
2016-09-23 12:00:00,130.22,130.48,130.22,130.48,19868.0,106.5528,106.7656,106.5528,106.7656,19868.0
2016-09-23 12:30:00,130.46,130.54,130.38,130.41,16132.0,106.7492,106.8147,106.6838,106.7083,16132.0
2016-09-23 13:00:00,130.43,130.45,130.3,130.36,26939.0,106.7247,106.741,106.6183,106.6674,26939.0
2016-09-23 13:30:00,130.36,130.43,130.2,130.29,29341.0,106.6674,106.7247,106.5365,106.6101,29341.0
2016-09-23 14:00:00,130.27,130.43,130.25,130.37,22207.0,106.5938,106.7247,106.5774,106.6756,22207.0
2016-09-23 14:30:00,130.38,130.4,130.31,130.39,19782.0,106.6838,106.7001,106.6265,106.692,19782.0
2016-09-23 15:00:00,130.4,130.48,130.33,130.48,20209.0,106.7001,106.7656,106.6429,106.7656,20209.0
2016-09-23 15:30:00,130.47,130.62,130.13,130.13,73597.0,106.7574,106.8802,106.4792,106.4792,73597.0
2016-09-26 09:30:00,130.73,130.8,129.99,130.19,247838.0,106.9702,107.0274,106.3647,106.5283,247838.0
2016-09-26 10:00:00,130.22,130.47,130.07,130.09,63372.0,106.5528,106.7574,106.4301,106.4465,63372.0
2016-09-26 10:30:00,130.08,131.12,130.05,131.1,131374.0,106.4383,107.2893,106.4137,107.2729,131374.0
2016-09-26 11:00:00,131.06,131.3,130.82,131.1,193278.0,107.2402,107.4366,107.0438,107.2729,193278.0
2016-09-26 11:30:00,131.07,131.32,130.85,131.27,103633.0,107.2484,107.4529,107.0683,107.412,103633.0
2016-09-26 12:00:00,131.25,131.57,131.23,131.46,65086.0,107.3956,107.6575,107.3793,107.5675,65086.0
2016-09-26 12:30:00,131.45,131.91,131.43,131.88,87315.0,107.5593,107.9357,107.5429,107.9111,87315.0
2016-09-26 13:00:00,131.88,131.92,131.64,131.7,84072.0,107.9111,107.9439,107.7148,107.7639,84072.0
2016-09-26 13:30:00,131.68,131.93,131.66,131.88,52476.0,107.7475,107.9521,107.7311,107.9111,52476.0
2016-09-26 14:00:00,131.88,132.1,131.88,132.09,143706.0,107.9111,108.0912,107.9111,108.083,143706.0
2016-09-26 14:30:00,132.1,132.18,132.08,132.13,162456.0,108.0912,108.1566,108.0748,108.1157,162456.0
2016-09-26 15:00:00,132.12,132.36,132.11,132.2,201718.0,108.1075,108.3039,108.0993,108.173,201718.0
2016-09-26 15:30:00,132.2,136.08,132.08,132.13,683512.0,108.173,111.3478,108.0748,108.1157,683512.0
2016-09-27 09:30:00,130.85,131.94,130.76,131.77,245391.0,107.0683,107.9602,106.9947,107.8211,245391.0
2016-09-27 10:00:00,131.77,132.1,131.4,132.05,150789.0,107.8211,108.0912,107.5184,108.0503,150789.0
2016-09-27 10:30:00,132.05,132.1,131.17,131.29,141576.0,108.0503,108.0912,107.3302,107.4284,141576.0
2016-09-27 11:00:00,131.26,131.57,131.09,131.57,48505.0,107.4038,107.6575,107.2647,107.6575,48505.0
2016-09-27 11:30:00,131.56,131.85,131.37,131.83,58893.0,107.6493,107.8866,107.4938,107.8702,58893.0
2016-09-27 12:00:00,131.81,132.28,131.75,132.2,78318.0,107.8539,108.2385,107.8048,108.173,78318.0
2016-09-27 12:30:00,132.23,132.28,131.99,132.16,56350.0,108.1975,108.2385,108.0012,108.1403,56350.0
2016-09-27 13:00:00,132.17,132.3,132.1,132.21,48708.0,108.1484,108.2548,108.0912,108.1812,48708.0
2016-09-27 13:30:00,132.22,132.55,132.16,132.24,86958.0,108.1894,108.4594,108.1403,108.2057,86958.0
2016-09-27 14:00:00,132.25,132.32,132.1,132.16,74356.0,108.2139,108.2712,108.0912,108.1403,74356.0
2016-09-27 14:30:00,132.15,132.18,131.99,132.06,49753.0,108.1321,108.1566,108.0012,108.0584,49753.0
2016-09-27 15:00:00,132.08,132.08,131.7,131.78,141188.0,108.0748,108.0748,107.7639,107.8293,141188.0
2016-09-27 15:30:00,131.8,132.03,131.77,131.87,198658.0,107.8457,108.0339,107.8211,107.903,198658.0
2016-09-28 09:30:00,132.17,133.38,132.17,132.32,250855.0,108.1484,109.1385,108.1484,108.2712,250855.0
2016-09-28 10:00:00,132.34,133.15,132.34,133.12,186278.0,108.2875,108.9503,108.2875,108.9258,186278.0
2016-09-28 10:30:00,133.16,133.34,132.93,133.09,132334.0,108.9585,109.1058,108.7703,108.9012,132334.0
2016-09-28 11:00:00,133.11,133.29,132.48,132.72,58465.0,108.9176,109.0649,108.4021,108.5985,58465.0
2016-09-28 11:30:00,132.76,133.14,132.73,132.81,40770.0,108.6312,108.9421,108.6067,108.6721,40770.0
2016-09-28 12:00:00,132.77,132.98,132.64,132.87,28684.0,108.6394,108.8112,108.533,108.7212,28684.0
2016-09-28 12:30:00,132.89,132.95,132.74,132.87,23903.0,108.7376,108.7867,108.6148,108.7212,23903.0
2016-09-28 13:00:00,132.83,132.88,132.69,132.88,23613.0,108.6885,108.7294,108.5739,108.7294,23613.0
2016-09-28 13:30:00,132.88,132.97,132.84,132.92,89321.0,108.7294,108.803,108.6967,108.7621,89321.0
2016-09-28 14:00:00,132.9,133.44,132.84,133.21,104172.0,108.7458,109.1876,108.6967,108.9994,104172.0
2016-09-28 14:30:00,133.23,133.32,133.01,133.31,81117.0,109.0158,109.0894,108.8358,109.0813,81117.0
2016-09-28 15:00:00,133.3,133.4,133.07,133.2,143924.0,109.0731,109.1549,108.8849,108.9912,143924.0
2016-09-28 15:30:00,133.18,133.64,132.97,133.44,258727.0,108.9749,109.3513,108.803,109.1876,258727.0
2016-09-29 09:30:00,132.36,132.43,132.17,132.33,108881.0,108.3039,108.3612,108.1484,108.2794,108881.0
2016-09-29 10:00:00,132.31,132.5,131.29,131.77,96791.0,108.263,108.4185,107.4284,107.8211,96791.0
2016-09-29 10:30:00,131.74,131.86,131.15,131.4,89991.0,107.7966,107.8948,107.3138,107.5184,89991.0
2016-09-29 11:00:00,131.38,131.57,130.96,131.55,180001.0,107.502,107.6575,107.1584,107.6411,180001.0
2016-09-29 11:30:00,131.53,131.57,131.07,131.35,98559.0,107.6248,107.6575,107.2484,107.4775,98559.0
2016-09-29 12:00:00,131.32,131.91,131.24,131.81,116592.0,107.4529,107.9357,107.3875,107.8539,116592.0
2016-09-29 12:30:00,131.8,131.82,131.21,131.44,234270.0,107.8457,107.8621,107.3629,107.5511,234270.0
2016-09-29 13:00:00,131.46,131.61,130.96,131.18,167787.0,107.5675,107.6902,107.1584,107.3384,167787.0
2016-09-29 13:30:00,131.19,131.49,130.66,130.96,139071.0,107.3466,107.592,106.9129,107.1584,139071.0
2016-09-29 14:00:00,130.91,131.81,130.8,131.81,228974.0,107.1174,107.8539,107.0274,107.8539,228974.0
2016-09-29 14:30:00,131.8,132.03,131.69,131.97,144845.0,107.8457,108.0339,107.7557,107.9848,144845.0
2016-09-29 15:00:00,131.94,131.94,131.54,131.69,132976.0,107.9602,107.9602,107.6329,107.7557,132976.0
2016-09-29 15:30:00,131.69,131.7,131.13,131.17,338140.0,107.7557,107.7639,107.2975,107.3302,338140.0
2016-09-30 09:30:00,130.75,130.91,130.55,130.88,127539.0,106.9865,107.1174,106.8229,107.0929,127539.0
2016-09-30 10:00:00,130.91,131.13,130.54,130.75,41908.0,107.1174,107.2975,106.8147,106.9865,41908.0
2016-09-30 10:30:00,130.79,130.93,130.52,130.59,44359.0,107.0193,107.1338,106.7983,106.8556,44359.0
2016-09-30 11:00:00,130.59,131.71,130.5,131.38,93166.0,106.8556,107.772,106.782,107.502,93166.0
2016-09-30 11:30:00,131.37,131.46,131.01,131.19,46652.0,107.4938,107.5675,107.1993,107.3466,46652.0
2016-09-30 12:00:00,131.22,131.24,131.0,131.17,31870.0,107.3711,107.3875,107.1911,107.3302,31870.0
2016-09-30 12:30:00,131.18,131.23,131.04,131.04,18790.0,107.3384,107.3793,107.2238,107.2238,18790.0
2016-09-30 13:00:00,131.06,131.14,131.0,131.03,34760.0,107.2402,107.3056,107.1911,107.2156,34760.0
2016-09-30 13:30:00,131.02,131.16,131.0,131.09,39582.0,107.2075,107.322,107.1911,107.2647,39582.0
2016-09-30 14:00:00,131.11,131.19,131.01,131.17,42467.0,107.2811,107.3466,107.1993,107.3302,42467.0
2016-09-30 14:30:00,131.15,131.52,131.1,131.52,68883.0,107.3138,107.6166,107.2729,107.6166,68883.0
2016-09-30 15:00:00,131.51,131.88,131.51,131.75,89618.0,107.6084,107.9111,107.6084,107.8048,89618.0
2016-09-30 15:30:00,131.76,131.91,131.38,131.41,197634.0,107.813,107.9357,107.502,107.5266,197634.0
2016-10-03 09:30:00,130.21,130.47,129.71,129.79,175045.0,106.5447,106.7574,106.1355,106.201,175045.0
2016-10-03 10:00:00,129.82,130.02,129.31,129.41,102654.0,106.2255,106.3892,105.8082,105.8901,102654.0
2016-10-03 10:30:00,129.36,129.42,128.93,129.12,84305.0,105.8492,105.8982,105.4973,105.6528,84305.0
2016-10-03 11:00:00,129.11,129.54,129.02,129.34,94376.0,105.6446,105.9964,105.5709,105.8328,94376.0
2016-10-03 11:30:00,129.37,129.48,129.01,129.09,82660.0,105.8573,105.9473,105.5628,105.6282,82660.0
2016-10-03 12:00:00,129.08,129.15,128.96,129.09,70722.0,105.62,105.6773,105.5219,105.6282,70722.0
2016-10-03 12:30:00,129.07,129.51,129.06,129.49,66169.0,105.6119,105.9719,105.6037,105.9555,66169.0
2016-10-03 13:00:00,129.48,129.48,129.02,129.2,44814.0,105.9473,105.9473,105.5709,105.7182,44814.0
2016-10-03 13:30:00,129.22,129.31,129.07,129.07,146810.0,105.7346,105.8082,105.6119,105.6119,146810.0
2016-10-03 14:00:00,129.08,129.21,128.87,128.87,91753.0,105.62,105.7264,105.4482,105.4482,91753.0
2016-10-03 14:30:00,128.89,129.06,128.86,128.97,23777.0,105.4646,105.6037,105.44,105.53,23777.0
2016-10-03 15:00:00,128.96,129.04,128.89,128.94,30507.0,105.5219,105.5873,105.4646,105.5055,30507.0
2016-10-03 15:30:00,128.94,129.11,128.87,128.91,187550.0,105.5055,105.6446,105.4482,105.4809,187550.0
2016-10-04 09:30:00,129.51,129.8,129.26,129.26,143252.0,105.9719,106.2092,105.7673,105.7673,143252.0
2016-10-04 10:00:00,129.23,129.33,128.76,129.04,77541.0,105.7428,105.8246,105.3582,105.5873,77541.0
2016-10-04 10:30:00,129.03,129.57,129.01,129.46,115937.0,105.5791,106.021,105.5628,105.931,115937.0
2016-10-04 11:00:00,129.48,129.52,128.8,129.51,88159.0,105.9473,105.9801,105.3909,105.9719,88159.0
2016-10-04 11:30:00,129.49,129.83,129.28,129.35,173650.0,105.9555,106.2337,105.7837,105.841,173650.0
2016-10-04 12:00:00,129.38,129.48,129.17,129.26,61899.0,105.8655,105.9473,105.6937,105.7673,61899.0
2016-10-04 12:30:00,129.28,129.47,129.15,129.31,38652.0,105.7837,105.9392,105.6773,105.8082,38652.0
2016-10-04 13:00:00,129.39,129.39,128.88,129.0,40405.0,105.8737,105.8737,105.4564,105.5546,40405.0
2016-10-04 13:30:00,129.02,129.11,128.8,128.81,50004.0,105.5709,105.6446,105.3909,105.3991,50004.0
2016-10-04 14:00:00,128.8,128.95,128.72,128.84,60883.0,105.3909,105.5137,105.3255,105.4237,60883.0
2016-10-04 14:30:00,128.83,128.93,128.4,128.44,52035.0,105.4155,105.4973,105.0636,105.0964,52035.0
2016-10-04 15:00:00,128.46,128.82,128.46,128.8,84599.0,105.1127,105.4073,105.1127,105.3909,84599.0
2016-10-04 15:30:00,128.81,129.14,128.59,128.7,325311.0,105.3991,105.6691,105.2191,105.3091,325311.0
2016-10-05 09:30:00,129.42,129.67,129.4,129.52,123839.0,105.8982,106.1028,105.8819,105.9801,123839.0
2016-10-05 10:00:00,129.53,129.64,129.17,129.26,162490.0,105.9883,106.0783,105.6937,105.7673,162490.0
2016-10-05 10:30:00,129.28,129.39,129.22,129.38,84881.0,105.7837,105.8737,105.7346,105.8655,84881.0
2016-10-05 11:00:00,129.39,129.48,129.25,129.37,98762.0,105.8737,105.9473,105.7591,105.8573,98762.0
2016-10-05 11:30:00,129.41,129.44,129.11,129.15,117010.0,105.8901,105.9146,105.6446,105.6773,117010.0
2016-10-05 12:00:00,129.16,129.23,128.93,128.99,73253.0,105.6855,105.7428,105.4973,105.5464,73253.0
2016-10-05 12:30:00,129.0,129.04,128.9,128.91,64369.0,105.5546,105.5873,105.4728,105.4809,64369.0
2016-10-05 13:00:00,128.91,129.04,128.9,129.01,29571.0,105.4809,105.5873,105.4728,105.5628,29571.0
2016-10-05 13:30:00,129.01,129.09,129.0,129.08,34530.0,105.5628,105.6282,105.5546,105.62,34530.0
2016-10-05 14:00:00,129.07,129.27,129.07,129.21,120167.0,105.6119,105.7755,105.6119,105.7264,120167.0
2016-10-05 14:30:00,129.22,129.3,129.2,129.2,148511.0,105.7346,105.8001,105.7182,105.7182,148511.0
2016-10-05 15:00:00,129.21,129.26,129.1,129.11,88555.0,105.7264,105.7673,105.6364,105.6446,88555.0
2016-10-05 15:30:00,129.11,129.32,129.07,129.27,253758.0,105.6446,105.8164,105.6119,105.7755,253758.0
2016-10-06 09:30:00,127.76,128.16,127.63,128.14,245092.0,104.5399,104.8672,104.4336,104.8509,245092.0
2016-10-06 10:00:00,128.11,128.39,128.04,128.29,114459.0,104.8263,105.0554,104.7691,104.9736,114459.0
2016-10-06 10:30:00,128.32,128.48,127.93,128.05,100459.0,104.9982,105.1291,104.6791,104.7772,100459.0
2016-10-06 11:00:00,128.03,128.04,127.41,127.68,124047.0,104.7609,104.7691,104.2536,104.4745,124047.0
2016-10-06 11:30:00,127.72,127.72,127.35,127.6,92770.0,104.5072,104.5072,104.2045,104.409,92770.0
2016-10-06 12:00:00,127.59,127.81,127.59,127.68,50269.0,104.4008,104.5809,104.4008,104.4745,50269.0
2016-10-06 12:30:00,127.67,127.92,127.63,127.81,82521.0,104.4663,104.6709,104.4336,104.5809,82521.0
2016-10-06 13:00:00,127.82,127.9,127.73,127.83,19063.0,104.589,104.6545,104.5154,104.5972,19063.0
2016-10-06 13:30:00,127.79,127.83,127.71,127.77,14911.0,104.5645,104.5972,104.499,104.5481,14911.0
2016-10-06 14:00:00,127.76,127.77,127.54,127.74,31732.0,104.5399,104.5481,104.3599,104.5236,31732.0
2016-10-06 14:30:00,127.77,127.77,127.56,127.58,31942.0,104.5481,104.5481,104.3763,104.3927,31942.0
2016-10-06 15:00:00,127.58,127.59,127.27,127.29,66169.0,104.3927,104.4008,104.139,104.1554,66169.0
2016-10-06 15:30:00,127.31,127.54,127.15,127.29,195337.0,104.1717,104.3599,104.0408,104.1554,195337.0
2016-10-07 09:30:00,127.0,127.26,126.68,126.91,78487.0,103.9181,104.1308,103.6562,103.8444,78487.0
2016-10-07 10:00:00,126.9,127.19,126.77,126.91,53996.0,103.8363,104.0735,103.7299,103.8444,53996.0
2016-10-07 10:30:00,126.87,127.0,126.61,126.63,31742.0,103.8117,103.9181,103.599,103.6153,31742.0
2016-10-07 11:00:00,126.64,126.69,126.05,126.69,46164.0,103.6235,103.6644,103.1407,103.6644,46164.0
2016-10-07 11:30:00,126.65,126.71,126.02,126.04,77374.0,103.6317,103.6808,103.1162,103.1326,77374.0
2016-10-07 12:00:00,126.01,126.34,126.01,126.29,38416.0,103.108,103.378,103.108,103.3371,38416.0
2016-10-07 12:30:00,126.31,126.82,126.31,126.77,84157.0,103.3535,103.7708,103.3535,103.7299,84157.0
2016-10-07 13:00:00,126.77,127.0,126.64,127.0,17912.0,103.7299,103.9181,103.6235,103.9181,17912.0
2016-10-07 13:30:00,127.03,127.38,127.03,127.17,38414.0,103.9426,104.229,103.9426,104.0572,38414.0
2016-10-07 14:00:00,127.17,127.42,127.14,127.32,26940.0,104.0572,104.2617,104.0326,104.1799,26940.0
2016-10-07 14:30:00,127.32,127.44,127.2,127.29,76367.0,104.1799,104.2781,104.0817,104.1554,76367.0
2016-10-07 15:00:00,127.28,127.34,127.13,127.26,48388.0,104.1472,104.1963,104.0244,104.1308,48388.0
2016-10-07 15:30:00,127.27,127.43,127.21,127.22,117007.0,104.139,104.2699,104.0899,104.0981,117007.0
2016-10-10 09:30:00,126.94,127.63,126.8,127.36,291221.0,103.869,104.4336,103.7544,104.2126,291221.0
2016-10-10 10:00:00,127.42,127.62,127.13,127.51,43879.0,104.2617,104.4254,104.0244,104.3354,43879.0
2016-10-10 10:30:00,127.56,127.81,127.54,127.74,26031.0,104.3763,104.5809,104.3599,104.5236,26031.0
2016-10-10 11:00:00,127.71,128.33,127.56,128.27,59090.0,104.499,105.0064,104.3763,104.9573,59090.0
2016-10-10 11:30:00,128.24,128.49,128.0,128.39,70692.0,104.9327,105.1373,104.7363,105.0554,70692.0
2016-10-10 12:00:00,128.41,128.41,128.06,128.06,25661.0,105.0718,105.0718,104.7854,104.7854,25661.0
2016-10-10 12:30:00,128.08,128.08,127.94,127.95,12737.0,104.8018,104.8018,104.6872,104.6954,12737.0
2016-10-10 13:00:00,127.94,128.08,127.91,127.91,21084.0,104.6872,104.8018,104.6627,104.6627,21084.0
2016-10-10 13:30:00,127.92,127.97,127.76,127.76,19190.0,104.6709,104.7118,104.5399,104.5399,19190.0
2016-10-10 14:00:00,127.78,127.82,127.65,127.72,23786.0,104.5563,104.589,104.4499,104.5072,23786.0
2016-10-10 14:30:00,127.75,127.9,127.71,127.73,22171.0,104.5318,104.6545,104.499,104.5154,22171.0
2016-10-10 15:00:00,127.73,127.73,127.6,127.66,21572.0,104.5154,104.5154,104.409,104.4581,21572.0
2016-10-10 15:30:00,127.66,127.71,127.44,127.48,140489.0,104.4581,104.499,104.2781,104.3108,140489.0
2016-10-11 09:30:00,128.0,128.2,127.74,128.09,128539.0,104.7363,104.9,104.5236,104.81,128539.0
2016-10-11 10:00:00,128.1,128.36,128.0,128.21,84542.0,104.8182,105.0309,104.7363,104.9082,84542.0
2016-10-11 10:30:00,128.23,128.47,128.18,128.19,51676.0,104.9245,105.1209,104.8836,104.8918,51676.0
2016-10-11 11:00:00,128.2,128.25,127.89,127.89,115870.0,104.9,104.9409,104.6463,104.6463,115870.0
2016-10-11 11:30:00,127.92,128.31,127.92,128.04,101799.0,104.6709,104.99,104.6709,104.7691,101799.0
2016-10-11 12:00:00,128.03,128.31,128.03,128.22,28400.0,104.7609,104.99,104.7609,104.9163,28400.0
2016-10-11 12:30:00,128.25,128.43,128.13,128.17,19206.0,104.9409,105.0882,104.8427,104.8754,19206.0
2016-10-11 13:00:00,128.19,128.19,127.69,127.76,23900.0,104.8918,104.8918,104.4827,104.5399,23900.0
2016-10-11 13:30:00,127.75,127.81,127.34,127.45,44090.0,104.5318,104.5809,104.1963,104.2863,44090.0
2016-10-11 14:00:00,127.44,127.6,127.18,127.44,57762.0,104.2781,104.409,104.0654,104.2781,57762.0
2016-10-11 14:30:00,127.46,127.92,127.43,127.72,49714.0,104.2945,104.6709,104.2699,104.5072,49714.0
2016-10-11 15:00:00,127.73,128.37,127.64,128.17,93831.0,104.5154,105.0391,104.4418,104.8754,93831.0
2016-10-11 15:30:00,128.2,128.31,127.99,128.16,192580.0,104.9,104.99,104.7281,104.8672,192580.0
2016-10-12 09:30:00,127.6,127.62,127.03,127.08,129798.0,104.409,104.4254,103.9426,103.9835,129798.0
2016-10-12 10:00:00,127.06,127.26,126.9,127.11,65964.0,103.9672,104.1308,103.8363,104.0081,65964.0
2016-10-12 10:30:00,127.06,127.13,126.75,126.8,52920.0,103.9672,104.0244,103.7135,103.7544,52920.0
2016-10-12 11:00:00,126.83,127.18,126.77,126.81,71715.0,103.779,104.0654,103.7299,103.7626,71715.0
2016-10-12 11:30:00,126.8,127.12,126.69,126.92,119986.0,103.7544,104.0163,103.6644,103.8526,119986.0
2016-10-12 12:00:00,126.93,127.2,126.88,127.17,30446.0,103.8608,104.0817,103.8199,104.0572,30446.0
2016-10-12 12:30:00,127.17,127.3,127.14,127.19,39653.0,104.0572,104.1636,104.0326,104.0735,39653.0
2016-10-12 13:00:00,127.2,127.23,127.1,127.23,25960.0,104.0817,104.1063,103.9999,104.1063,25960.0
2016-10-12 13:30:00,127.24,127.55,127.18,127.52,80680.0,104.1145,104.3681,104.0654,104.3436,80680.0
2016-10-12 14:00:00,127.53,127.79,127.3,127.52,63015.0,104.3518,104.5645,104.1636,104.3436,63015.0
2016-10-12 14:30:00,127.48,127.57,127.4,127.51,39761.0,104.3108,104.3845,104.2454,104.3354,39761.0
2016-10-12 15:00:00,127.51,127.69,127.47,127.53,63307.0,104.3354,104.4827,104.3027,104.3518,63307.0
2016-10-12 15:30:00,127.5,127.53,127.3,127.37,122794.0,104.3272,104.3518,104.1636,104.2208,122794.0
2016-10-13 09:30:00,127.15,127.24,126.42,126.56,80711.0,104.0408,104.1145,103.4435,103.558,80711.0
2016-10-13 10:00:00,126.59,126.77,126.47,126.56,47721.0,103.5826,103.7299,103.4844,103.558,47721.0
2016-10-13 10:30:00,126.61,126.81,126.57,126.61,57851.0,103.599,103.7626,103.5662,103.599,57851.0
2016-10-13 11:00:00,126.59,126.97,126.54,126.56,35203.0,103.5826,103.8935,103.5417,103.558,35203.0
2016-10-13 11:30:00,126.61,126.78,126.45,126.55,71300.0,103.599,103.7381,103.468,103.5499,71300.0
2016-10-13 12:00:00,126.58,126.8,126.49,126.73,42244.0,103.5744,103.7544,103.5008,103.6971,42244.0
2016-10-13 12:30:00,126.72,127.08,126.72,127.05,86754.0,103.689,103.9835,103.689,103.959,86754.0
2016-10-13 13:00:00,127.05,127.06,126.9,127.03,94170.0,103.959,103.9672,103.8363,103.9426,94170.0
2016-10-13 13:30:00,127.04,127.37,127.03,127.35,43536.0,103.9508,104.2208,103.9426,104.2045,43536.0
2016-10-13 14:00:00,127.37,127.45,127.24,127.38,39650.0,104.2208,104.2863,104.1145,104.229,39650.0
2016-10-13 14:30:00,127.4,127.81,127.4,127.69,89800.0,104.2454,104.5809,104.2454,104.4827,89800.0
2016-10-13 15:00:00,127.68,127.71,127.49,127.5,61104.0,104.4745,104.499,104.319,104.3272,61104.0
2016-10-13 15:30:00,127.5,127.59,127.14,127.29,131064.0,104.3272,104.4008,104.0326,104.1554,131064.0
2016-10-14 09:30:00,128.18,128.9,127.94,128.87,125083.0,104.8836,105.4728,104.6872,105.4482,125083.0
2016-10-14 10:00:00,128.9,129.09,128.33,128.42,81192.0,105.4728,105.6282,105.0064,105.08,81192.0
2016-10-14 10:30:00,128.45,128.77,128.42,128.46,41102.0,105.1045,105.3664,105.08,105.1127,41102.0
2016-10-14 11:00:00,128.47,128.78,128.38,128.41,66350.0,105.1209,105.3746,105.0473,105.0718,66350.0
2016-10-14 11:30:00,128.44,128.74,128.42,128.6,74846.0,105.0964,105.3418,105.08,105.2273,74846.0
2016-10-14 12:00:00,128.59,128.88,128.55,128.78,44907.0,105.2191,105.4564,105.1864,105.3746,44907.0
2016-10-14 12:30:00,128.83,128.9,128.83,128.87,32189.0,105.4155,105.4728,105.4155,105.4482,32189.0
2016-10-14 13:00:00,128.86,129.05,128.85,128.96,33338.0,105.44,105.5955,105.4318,105.5219,33338.0
2016-10-14 13:30:00,128.96,129.08,128.82,128.87,34332.0,105.5219,105.62,105.4073,105.4482,34332.0
2016-10-14 14:00:00,128.87,128.96,128.77,128.94,32789.0,105.4482,105.5219,105.3664,105.5055,32789.0
2016-10-14 14:30:00,128.9,128.92,128.82,128.83,36744.0,105.4728,105.4891,105.4073,105.4155,36744.0
2016-10-14 15:00:00,128.84,128.88,128.77,128.81,37083.0,105.4237,105.4564,105.3664,105.3991,37083.0
2016-10-14 15:30:00,128.81,129.05,128.61,128.66,139306.0,105.3991,105.5955,105.2355,105.2764,139306.0
2016-10-17 09:30:00,128.34,128.69,128.32,128.54,73728.0,105.0145,105.3009,104.9982,105.1782,73728.0
2016-10-17 10:00:00,128.54,128.61,128.36,128.46,30520.0,105.1782,105.2355,105.0309,105.1127,30520.0
2016-10-17 10:30:00,128.46,128.58,128.15,128.21,35530.0,105.1127,105.2109,104.8591,104.9082,35530.0
2016-10-17 11:00:00,128.18,128.47,127.82,128.12,104694.0,104.8836,105.1209,104.589,104.8345,104694.0
2016-10-17 11:30:00,128.15,128.35,127.96,128.34,68072.0,104.8591,105.0227,104.7036,105.0145,68072.0
2016-10-17 12:00:00,128.31,128.32,127.82,127.82,59701.0,104.99,104.9982,104.589,104.589,59701.0
2016-10-17 12:30:00,127.81,127.97,127.81,127.91,39640.0,104.5809,104.7118,104.5809,104.6627,39640.0
2016-10-17 13:00:00,127.94,127.95,127.72,127.8,66235.0,104.6872,104.6954,104.5072,104.5727,66235.0
2016-10-17 13:30:00,127.8,128.01,127.8,127.86,53053.0,104.5727,104.7445,104.5727,104.6218,53053.0
2016-10-17 14:00:00,127.87,128.07,127.86,127.99,48519.0,104.63,104.7936,104.6218,104.7281,48519.0
2016-10-17 14:30:00,127.97,128.01,127.9,127.9,59069.0,104.7118,104.7445,104.6545,104.6545,59069.0
2016-10-17 15:00:00,127.9,128.02,127.9,127.98,84636.0,104.6545,104.7527,104.6545,104.72,84636.0
2016-10-17 15:30:00,127.98,128.21,127.87,128.2,175516.0,104.72,104.9082,104.63,104.9,175516.0
2016-10-18 09:30:00,128.49,128.49,127.73,127.73,128460.0,105.1373,105.1373,104.5154,104.5154,128460.0
2016-10-18 10:00:00,127.72,128.03,127.59,127.86,89646.0,104.5072,104.7609,104.4008,104.6218,89646.0
2016-10-18 10:30:00,127.86,128.48,127.85,128.08,112272.0,104.6218,105.1291,104.6136,104.8018,112272.0
2016-10-18 11:00:00,128.11,128.16,127.86,128.11,72274.0,104.8263,104.8672,104.6218,104.8263,72274.0
2016-10-18 11:30:00,128.12,128.27,127.94,128.2,45868.0,104.8345,104.9573,104.6872,104.9,45868.0
2016-10-18 12:00:00,128.2,128.44,128.14,128.21,217807.0,104.9,105.0964,104.8509,104.9082,217807.0
2016-10-18 12:30:00,128.21,128.37,128.2,128.35,25093.0,104.9082,105.0391,104.9,105.0227,25093.0
2016-10-18 13:00:00,128.36,128.51,128.35,128.51,40756.0,105.0309,105.1536,105.0227,105.1536,40756.0
2016-10-18 13:30:00,128.51,128.55,128.36,128.4,46103.0,105.1536,105.1864,105.0309,105.0636,46103.0
2016-10-18 14:00:00,128.42,128.43,128.26,128.3,39335.0,105.08,105.0882,104.9491,104.9818,39335.0
2016-10-18 14:30:00,128.31,128.34,128.1,128.15,58135.0,104.99,105.0145,104.8182,104.8591,58135.0
2016-10-18 15:00:00,128.15,128.32,128.14,128.3,111281.0,104.8591,104.9982,104.8509,104.9818,111281.0
2016-10-18 15:30:00,128.3,128.32,127.92,127.93,190565.0,104.9818,104.9982,104.6709,104.6791,190565.0
2016-10-19 09:30:00,128.67,128.83,128.35,128.36,99353.0,105.2846,105.4155,105.0227,105.0309,99353.0
2016-10-19 10:00:00,128.36,128.66,128.18,128.51,65052.0,105.0309,105.2764,104.8836,105.1536,65052.0
2016-10-19 10:30:00,128.54,128.7,128.44,128.56,29302.0,105.1782,105.3091,105.0964,105.1946,29302.0
2016-10-19 11:00:00,128.57,128.8,128.41,128.59,51636.0,105.2027,105.3909,105.0718,105.2191,51636.0
2016-10-19 11:30:00,128.55,128.69,128.44,128.56,57631.0,105.1864,105.3009,105.0964,105.1946,57631.0
2016-10-19 12:00:00,128.56,128.92,128.52,128.68,126422.0,105.1946,105.4891,105.1618,105.2927,126422.0
2016-10-19 12:30:00,128.66,128.77,128.66,128.74,30404.0,105.2764,105.3664,105.2764,105.3418,30404.0
2016-10-19 13:00:00,128.75,128.91,128.71,128.75,25433.0,105.35,105.4809,105.3173,105.35,25433.0
2016-10-19 13:30:00,128.74,128.84,128.71,128.77,70869.0,105.3418,105.4237,105.3173,105.3664,70869.0
2016-10-19 14:00:00,128.78,128.86,128.76,128.77,31374.0,105.3746,105.44,105.3582,105.3664,31374.0
2016-10-19 14:30:00,128.77,128.79,128.56,128.61,262829.0,105.3664,105.3827,105.1946,105.2355,262829.0
2016-10-19 15:00:00,128.62,128.84,128.62,128.7,63695.0,105.2436,105.4237,105.2436,105.3091,63695.0
2016-10-19 15:30:00,128.71,128.79,128.61,128.69,120326.0,105.3173,105.3827,105.2355,105.3009,120326.0
2016-10-20 09:30:00,127.65,128.25,127.63,128.23,114141.0,104.4499,104.9409,104.4336,104.9245,114141.0
2016-10-20 10:00:00,128.23,128.3,127.4,127.41,236408.0,104.9245,104.9818,104.2454,104.2536,236408.0
2016-10-20 10:30:00,127.41,127.43,126.87,127.3,150707.0,104.2536,104.2699,103.8117,104.1636,150707.0
2016-10-20 11:00:00,127.3,127.71,126.94,127.49,130193.0,104.1636,104.499,103.869,104.319,130193.0
2016-10-20 11:30:00,127.44,127.69,127.35,127.57,89735.0,104.2781,104.4827,104.2045,104.3845,89735.0
2016-10-20 12:00:00,127.57,127.9,127.5,127.85,77940.0,104.3845,104.6545,104.3272,104.6136,77940.0
2016-10-20 12:30:00,127.84,127.96,127.76,127.85,36056.0,104.6054,104.7036,104.5399,104.6136,36056.0
2016-10-20 13:00:00,127.82,127.97,127.78,127.97,41074.0,104.589,104.7118,104.5563,104.7118,41074.0
2016-10-20 13:30:00,127.97,128.05,127.82,127.89,52602.0,104.7118,104.7772,104.589,104.6463,52602.0
2016-10-20 14:00:00,127.87,127.94,127.74,127.79,36115.0,104.63,104.6872,104.5236,104.5645,36115.0
2016-10-20 14:30:00,127.77,127.84,127.66,127.68,60334.0,104.5481,104.6054,104.4581,104.4745,60334.0
2016-10-20 15:00:00,127.71,127.72,127.5,127.51,73327.0,104.499,104.5072,104.3272,104.3354,73327.0
2016-10-20 15:30:00,127.5,127.57,127.31,127.42,180206.0,104.3272,104.3845,104.1717,104.2617,180206.0
2016-10-21 09:30:00,126.94,127.19,126.62,126.97,104038.0,103.869,104.0735,103.6071,103.8935,104038.0
2016-10-21 10:00:00,126.95,127.32,126.87,126.95,89122.0,103.8772,104.1799,103.8117,103.8772,89122.0
2016-10-21 10:30:00,126.98,127.02,126.7,126.74,42239.0,103.9017,103.9344,103.6726,103.7053,42239.0
2016-10-21 11:00:00,126.79,126.8,126.49,126.73,51369.0,103.7462,103.7544,103.5008,103.6971,51369.0
2016-10-21 11:30:00,126.66,127.0,126.64,126.87,54251.0,103.6399,103.9181,103.6235,103.8117,54251.0
2016-10-21 12:00:00,126.94,127.02,126.86,126.9,17297.0,103.869,103.9344,103.8035,103.8363,17297.0
2016-10-21 12:30:00,126.88,126.97,126.85,126.96,20828.0,103.8199,103.8935,103.7953,103.8853,20828.0
2016-10-21 13:00:00,126.97,127.17,126.93,127.17,30814.0,103.8935,104.0572,103.8608,104.0572,30814.0
2016-10-21 13:30:00,127.15,127.32,127.0,127.31,51889.0,104.0408,104.1799,103.9181,104.1717,51889.0
2016-10-21 14:00:00,127.28,127.28,126.77,126.84,107311.0,104.1472,104.1472,103.7299,103.7872,107311.0
2016-10-21 14:30:00,126.84,127.17,126.83,127.12,17120.0,103.7872,104.0572,103.779,104.0163,17120.0
2016-10-21 15:00:00,127.11,127.16,126.88,126.91,66977.0,104.0081,104.049,103.8199,103.8444,66977.0
2016-10-21 15:30:00,126.87,126.89,126.63,126.77,291167.0,103.8117,103.8281,103.6153,103.7299,291167.0
2016-10-24 09:30:00,126.09,126.32,125.83,126.29,122309.0,103.1735,103.3617,102.9607,103.3371,122309.0
2016-10-24 10:00:00,126.25,126.3,125.76,125.79,76090.0,103.3044,103.3453,102.9034,102.928,76090.0
2016-10-24 10:30:00,125.8,125.82,125.45,125.46,82793.0,102.9362,102.9525,102.6498,102.658,82793.0
2016-10-24 11:00:00,125.48,125.72,125.09,125.13,77891.0,102.6743,102.8707,102.3552,102.3879,77891.0
2016-10-24 11:30:00,125.16,125.23,124.79,124.87,81009.0,102.4125,102.4698,102.1097,102.1752,81009.0
2016-10-24 12:00:00,124.87,125.11,124.84,125.1,61376.0,102.1752,102.3716,102.1507,102.3634,61376.0
2016-10-24 12:30:00,125.11,125.21,125.05,125.16,45250.0,102.3716,102.4534,102.3225,102.4125,45250.0
2016-10-24 13:00:00,125.16,125.17,125.0,125.13,58453.0,102.4125,102.4207,102.2816,102.3879,58453.0
2016-10-24 13:30:00,125.13,125.2,125.03,125.1,49185.0,102.3879,102.4452,102.3061,102.3634,49185.0
2016-10-24 14:00:00,125.09,125.29,125.09,125.29,52664.0,102.3552,102.5189,102.3552,102.5189,52664.0
2016-10-24 14:30:00,125.29,125.41,125.27,125.32,60889.0,102.5189,102.6171,102.5025,102.5434,60889.0
2016-10-24 15:00:00,125.34,125.35,125.15,125.16,107207.0,102.5598,102.568,102.4043,102.4125,107207.0
2016-10-24 15:30:00,125.16,125.18,125.06,125.06,230259.0,102.4125,102.4289,102.3307,102.3307,230259.0
2016-10-25 09:30:00,123.85,124.06,123.5,123.94,203933.0,101.3406,101.5124,101.0542,101.4142,203933.0
2016-10-25 10:00:00,123.93,124.05,123.71,123.77,102132.0,101.406,101.5042,101.226,101.2751,102132.0
2016-10-25 10:30:00,123.77,123.85,123.57,123.67,91875.0,101.2751,101.3406,101.1115,101.1933,91875.0
2016-10-25 11:00:00,123.69,124.01,123.66,123.89,79274.0,101.2097,101.4715,101.1851,101.3733,79274.0
2016-10-25 11:30:00,123.86,124.03,123.71,123.97,55860.0,101.3488,101.4879,101.226,101.4388,55860.0
2016-10-25 12:00:00,123.95,123.98,123.75,123.87,32314.0,101.4224,101.447,101.2588,101.3569,32314.0
2016-10-25 12:30:00,123.87,123.95,123.72,123.88,63188.0,101.3569,101.4224,101.2342,101.3651,63188.0
2016-10-25 13:00:00,123.87,123.94,123.78,123.91,43414.0,101.3569,101.4142,101.2833,101.3897,43414.0
2016-10-25 13:30:00,123.92,123.98,123.82,123.87,51266.0,101.3979,101.447,101.316,101.3569,51266.0
2016-10-25 14:00:00,123.86,123.92,123.84,123.87,32127.0,101.3488,101.3979,101.3324,101.3569,32127.0
2016-10-25 14:30:00,123.88,123.96,123.82,123.85,54654.0,101.3651,101.4306,101.316,101.3406,54654.0
2016-10-25 15:00:00,123.83,123.87,123.72,123.85,46732.0,101.3242,101.3569,101.2342,101.3406,46732.0
2016-10-25 15:30:00,123.84,123.88,123.66,123.76,203855.0,101.3324,101.3651,101.1851,101.2669,203855.0
2016-10-26 09:30:00,121.45,122.15,121.42,121.42,486206.0,99.3768,99.9496,99.3522,99.3522,486206.0
2016-10-26 10:00:00,121.45,121.84,121.36,121.78,169678.0,99.3768,99.6959,99.3031,99.6468,169678.0
2016-10-26 10:30:00,121.83,122.27,121.8,122.21,334811.0,99.6877,100.0477,99.6632,99.9986,334811.0
2016-10-26 11:00:00,122.21,122.35,121.74,121.81,108128.0,99.9986,100.1132,99.6141,99.6713,108128.0
2016-10-26 11:30:00,121.83,121.84,121.51,121.51,68300.0,99.6877,99.6959,99.4259,99.4259,68300.0
2016-10-26 12:00:00,121.51,121.72,121.51,121.61,29134.0,99.4259,99.5977,99.4259,99.5077,29134.0
2016-10-26 12:30:00,121.58,121.62,121.46,121.52,44656.0,99.4831,99.5159,99.385,99.4341,44656.0
2016-10-26 13:00:00,121.5,121.7,121.34,121.38,221256.0,99.4177,99.5813,99.2868,99.3195,221256.0
2016-10-26 13:30:00,121.37,121.43,121.18,121.27,123657.0,99.3113,99.3604,99.1558,99.2295,123657.0
2016-10-26 14:00:00,121.28,121.34,121.12,121.29,79835.0,99.2377,99.2868,99.1068,99.2459,79835.0
2016-10-26 14:30:00,121.28,121.4,121.14,121.31,73179.0,99.2377,99.3359,99.1231,99.2622,73179.0
2016-10-26 15:00:00,121.3,121.65,121.29,121.64,100351.0,99.254,99.5404,99.2459,99.5322,100351.0
2016-10-26 15:30:00,121.63,121.69,121.41,121.55,255994.0,99.5241,99.5732,99.344,99.4586,255994.0
2016-10-27 09:30:00,122.47,122.67,122.3,122.58,181879.0,100.2114,100.375,100.0723,100.3014,181879.0
2016-10-27 10:00:00,122.62,122.66,121.95,122.19,149142.0,100.3341,100.3669,99.7859,99.9823,149142.0
2016-10-27 10:30:00,122.2,122.5,121.96,121.97,92460.0,99.9905,100.2359,99.7941,99.8023,92460.0
2016-10-27 11:00:00,121.98,122.42,121.95,122.35,118032.0,99.8104,100.1705,99.7859,100.1132,118032.0
2016-10-27 11:30:00,122.33,122.65,122.22,122.61,58702.0,100.0968,100.3587,100.0068,100.3259,58702.0
2016-10-27 12:00:00,122.58,122.67,122.21,122.27,46737.0,100.3014,100.375,99.9986,100.0477,46737.0
2016-10-27 12:30:00,122.28,122.29,121.84,121.89,46553.0,100.0559,100.0641,99.6959,99.7368,46553.0
2016-10-27 13:00:00,121.87,121.89,121.54,121.72,35660.0,99.7204,99.7368,99.4504,99.5977,35660.0
2016-10-27 13:30:00,121.75,121.76,121.51,121.54,50703.0,99.6223,99.6304,99.4259,99.4504,50703.0
2016-10-27 14:00:00,121.53,121.54,120.91,120.95,109623.0,99.4422,99.4504,98.9349,98.9676,109623.0
2016-10-27 14:30:00,120.94,121.34,120.93,121.3,100409.0,98.9595,99.2868,98.9513,99.254,100409.0
2016-10-27 15:00:00,121.29,121.39,121.07,121.31,112774.0,99.2459,99.3277,99.0658,99.2622,112774.0
2016-10-27 15:30:00,121.31,121.69,121.24,121.46,343109.0,99.2622,99.5732,99.2049,99.385,343109.0
2016-10-28 09:30:00,118.48,118.88,117.38,118.18,1030480.0,96.9466,97.2739,96.0465,96.7011,1030480.0
2016-10-28 10:00:00,118.17,118.44,117.8,117.98,518016.0,96.6929,96.9138,96.3902,96.5374,518016.0
2016-10-28 10:30:00,117.95,118.17,117.72,117.88,349254.0,96.5129,96.6929,96.3247,96.4556,349254.0
2016-10-28 11:00:00,117.91,118.05,117.29,117.42,253401.0,96.4802,96.5947,95.9728,96.0792,253401.0
2016-10-28 11:30:00,117.45,117.49,116.98,117.34,231740.0,96.1038,96.1365,95.7192,96.0138,231740.0
2016-10-28 12:00:00,117.34,117.5,117.23,117.49,178177.0,96.0138,96.1447,95.9237,96.1365,178177.0
2016-10-28 12:30:00,117.48,117.53,117.42,117.46,225711.0,96.1283,96.1692,96.0792,96.1119,225711.0
2016-10-28 13:00:00,117.46,117.5,116.96,117.44,299143.0,96.1119,96.1447,95.7028,96.0956,299143.0
2016-10-28 13:30:00,117.38,117.4,117.02,117.23,188409.0,96.0465,96.0629,95.7519,95.9237,188409.0
2016-10-28 14:00:00,117.27,117.4,117.05,117.29,361330.0,95.9565,96.0629,95.7765,95.9728,361330.0
2016-10-28 14:30:00,117.29,117.35,116.94,117.05,236509.0,95.9728,96.0219,95.6865,95.7765,236509.0
2016-10-28 15:00:00,117.07,117.1,116.84,117.01,154648.0,95.7928,95.8174,95.6046,95.7437,154648.0
2016-10-28 15:30:00,117.0,117.03,116.77,116.84,599689.0,95.7356,95.7601,95.5474,95.6046,599689.0
2016-10-31 09:30:00,115.58,115.65,115.25,115.35,272542.0,94.5736,94.6309,94.3036,94.3854,272542.0
2016-10-31 10:00:00,115.37,115.43,115.12,115.18,96089.0,94.4018,94.4509,94.1972,94.2463,96089.0
2016-10-31 10:30:00,115.19,115.22,114.43,114.48,195526.0,94.2545,94.2791,93.6326,93.6736,195526.0
2016-10-31 11:00:00,114.49,114.69,114.27,114.62,95974.0,93.6817,93.8454,93.5017,93.7881,95974.0
2016-10-31 11:30:00,114.62,114.82,114.43,114.81,67644.0,93.7881,93.9518,93.6326,93.9436,67644.0
2016-10-31 12:00:00,114.8,115.17,114.8,115.1,177343.0,93.9354,94.2381,93.9354,94.1809,177343.0
2016-10-31 12:30:00,115.1,115.13,114.64,115.01,95374.0,94.1809,94.2054,93.8045,94.1072,95374.0
2016-10-31 13:00:00,115.01,115.07,114.94,115.05,84295.0,94.1072,94.1563,94.05,94.14,84295.0
2016-10-31 13:30:00,115.04,115.14,114.92,114.96,89409.0,94.1318,94.2136,94.0336,94.0663,89409.0
2016-10-31 14:00:00,114.96,115.26,114.94,115.2,136016.0,94.0663,94.3118,94.05,94.2627,136016.0
2016-10-31 14:30:00,115.21,115.3,115.15,115.24,145365.0,94.2709,94.3445,94.2218,94.2954,145365.0
2016-10-31 15:00:00,115.24,115.41,115.18,115.37,137503.0,94.2954,94.4345,94.2463,94.4018,137503.0
2016-10-31 15:30:00,115.37,115.57,115.2,115.5,422463.0,94.4018,94.5654,94.2627,94.5082,422463.0
2016-11-01 09:30:00,116.22,116.34,116.0,116.21,154648.0,95.0973,95.1955,94.9173,95.0891,154648.0
2016-11-01 10:00:00,116.19,116.29,116.01,116.05,137579.0,95.0728,95.1546,94.9255,94.9582,137579.0
2016-11-01 10:30:00,116.07,116.22,115.8,115.95,78317.0,94.9746,95.0973,94.7536,94.8764,78317.0
2016-11-01 11:00:00,115.92,116.3,115.85,116.15,289321.0,94.8518,95.1628,94.7946,95.04,289321.0
2016-11-01 11:30:00,116.15,116.17,115.71,115.8,95849.0,95.04,95.0564,94.68,94.7536,95849.0
2016-11-01 12:00:00,115.77,115.83,115.4,115.48,64543.0,94.7291,94.7782,94.4263,94.4918,64543.0
2016-11-01 12:30:00,115.44,115.58,115.25,115.28,61103.0,94.4591,94.5736,94.3036,94.3282,61103.0
2016-11-01 13:00:00,115.28,115.31,115.0,115.13,42559.0,94.3282,94.3527,94.099,94.2054,42559.0
2016-11-01 13:30:00,115.14,115.14,114.84,114.91,59362.0,94.2136,94.2136,93.9681,94.0254,59362.0
2016-11-01 14:00:00,114.95,114.98,114.53,114.83,65406.0,94.0581,94.0827,93.7145,93.9599,65406.0
2016-11-01 14:30:00,114.82,115.0,114.75,114.84,68650.0,93.9518,94.099,93.8945,93.9681,68650.0
2016-11-01 15:00:00,114.81,115.0,114.74,114.89,70101.0,93.9436,94.099,93.8863,94.009,70101.0
2016-11-01 15:30:00,114.9,115.02,114.6,115.01,352775.0,94.0172,94.1154,93.7717,94.1072,352775.0
2016-11-02 09:30:00,115.23,115.29,114.89,115.0,168245.0,94.2872,94.3363,94.009,94.099,168245.0
2016-11-02 10:00:00,114.99,115.18,114.9,114.91,71933.0,94.0909,94.2463,94.0172,94.0254,71933.0
2016-11-02 10:30:00,114.95,115.07,114.56,114.59,152377.0,94.0581,94.1563,93.739,93.7636,152377.0
2016-11-02 11:00:00,114.59,115.0,114.59,114.98,128996.0,93.7636,94.099,93.7636,94.0827,128996.0
2016-11-02 11:30:00,114.97,115.08,114.64,114.71,117648.0,94.0745,94.1645,93.8045,93.8618,117648.0
2016-11-02 12:00:00,114.69,115.1,114.67,115.03,161198.0,93.8454,94.1809,93.829,94.1236,161198.0
2016-11-02 12:30:00,114.99,115.0,114.65,114.69,61651.0,94.0909,94.099,93.8127,93.8454,61651.0
2016-11-02 13:00:00,114.71,114.71,114.36,114.56,70449.0,93.8618,93.8618,93.5754,93.739,70449.0
2016-11-02 13:30:00,114.56,114.66,114.51,114.54,50016.0,93.739,93.8208,93.6981,93.7226,50016.0
2016-11-02 14:00:00,114.54,114.66,114.21,114.58,66186.0,93.7226,93.8208,93.4526,93.7554,66186.0
2016-11-02 14:30:00,114.56,114.7,114.35,114.42,172971.0,93.739,93.8536,93.5672,93.6245,172971.0
2016-11-02 15:00:00,114.43,114.58,114.31,114.55,44056.0,93.6326,93.7554,93.5345,93.7308,44056.0
2016-11-02 15:30:00,114.55,114.68,114.5,114.59,172523.0,93.7308,93.8372,93.6899,93.7636,172523.0
2016-11-03 09:30:00,113.13,113.18,112.79,112.84,381126.0,92.5689,92.6098,92.2907,92.3316,381126.0
2016-11-03 10:00:00,112.84,112.89,112.32,112.55,201863.0,92.3316,92.3725,91.9061,92.0943,201863.0
2016-11-03 10:30:00,112.55,112.65,112.44,112.56,184036.0,92.0943,92.1762,92.0043,92.1025,184036.0
2016-11-03 11:00:00,112.55,112.55,112.37,112.55,132135.0,92.0943,92.0943,91.947,92.0943,132135.0
2016-11-03 11:30:00,112.54,113.0,112.51,113.0,110947.0,92.0861,92.4625,92.0616,92.4625,110947.0
2016-11-03 12:00:00,112.97,113.04,112.6,112.63,85304.0,92.438,92.4953,92.1352,92.1598,85304.0
2016-11-03 12:30:00,112.66,112.94,112.62,112.87,97608.0,92.1843,92.4134,92.1516,92.3562,97608.0
2016-11-03 13:00:00,112.85,113.02,112.72,112.97,85497.0,92.3398,92.4789,92.2334,92.438,85497.0
2016-11-03 13:30:00,112.95,113.03,112.77,112.82,57678.0,92.4216,92.4871,92.2743,92.3153,57678.0
2016-11-03 14:00:00,112.82,113.1,112.75,113.1,56077.0,92.3153,92.5444,92.258,92.5444,56077.0
2016-11-03 14:30:00,113.09,113.1,112.84,113.02,67950.0,92.5362,92.5444,92.3316,92.4789,67950.0
2016-11-03 15:00:00,113.01,113.02,112.46,112.59,130095.0,92.4707,92.4789,92.0207,92.1271,130095.0
2016-11-03 15:30:00,112.59,112.59,112.2,112.37,192767.0,92.1271,92.1271,91.8079,91.947,192767.0
2016-11-04 09:30:00,113.07,113.14,112.8,112.85,141184.0,92.5198,92.5771,92.2989,92.3398,141184.0
2016-11-04 10:00:00,112.86,112.99,112.64,112.85,76779.0,92.348,92.4544,92.168,92.3398,76779.0
2016-11-04 10:30:00,112.79,112.95,112.62,112.93,50783.0,92.2907,92.4216,92.1516,92.4053,50783.0
2016-11-04 11:00:00,112.88,113.07,112.84,112.96,61546.0,92.3644,92.5198,92.3316,92.4298,61546.0
2016-11-04 11:30:00,112.99,113.03,112.8,112.92,43122.0,92.4544,92.4871,92.2989,92.3971,43122.0
2016-11-04 12:00:00,112.96,113.24,112.92,113.08,35469.0,92.4298,92.6589,92.3971,92.528,35469.0
2016-11-04 12:30:00,113.02,113.07,112.89,112.89,54461.0,92.4789,92.5198,92.3725,92.3725,54461.0
2016-11-04 13:00:00,112.91,112.91,112.56,112.57,80289.0,92.3889,92.3889,92.1025,92.1107,80289.0
2016-11-04 13:30:00,112.57,112.6,112.53,112.57,38465.0,92.1107,92.1352,92.078,92.1107,38465.0
2016-11-04 14:00:00,112.57,112.58,112.41,112.43,35736.0,92.1107,92.1189,91.9798,91.9961,35736.0
2016-11-04 14:30:00,112.44,112.45,112.13,112.15,54374.0,92.0043,92.0125,91.7507,91.767,54374.0
2016-11-04 15:00:00,112.14,112.15,111.97,112.1,104103.0,91.7588,91.767,91.6197,91.7261,104103.0
2016-11-04 15:30:00,112.09,112.2,111.85,112.09,271772.0,91.7179,91.8079,91.5216,91.7179,271772.0
2016-11-07 09:30:00,112.62,113.22,112.47,112.47,284979.0,92.1516,92.6426,92.0289,92.0289,284979.0
2016-11-07 10:00:00,112.48,112.6,112.11,112.33,297492.0,92.037,92.1352,91.7343,91.9143,297492.0
2016-11-07 10:30:00,112.31,112.47,112.19,112.4,117444.0,91.8979,92.0289,91.7998,91.9716,117444.0
2016-11-07 11:00:00,112.37,112.41,111.96,112.05,120272.0,91.947,91.9798,91.6116,91.6852,120272.0
2016-11-07 11:30:00,112.06,112.64,112.03,112.63,105816.0,91.6934,92.168,91.6688,92.1598,105816.0
2016-11-07 12:00:00,112.62,112.81,112.61,112.68,41688.0,92.1516,92.3071,92.1434,92.2007,41688.0
2016-11-07 12:30:00,112.67,112.69,112.42,112.55,56805.0,92.1925,92.2089,91.988,92.0943,56805.0
2016-11-07 13:00:00,112.56,112.59,112.48,112.52,31131.0,92.1025,92.1271,92.037,92.0698,31131.0
2016-11-07 13:30:00,112.54,112.69,112.51,112.65,36763.0,92.0861,92.2089,92.0616,92.1762,36763.0
2016-11-07 14:00:00,112.65,112.78,112.65,112.7,38483.0,92.1762,92.2825,92.1762,92.2171,38483.0
2016-11-07 14:30:00,112.7,112.76,112.67,112.7,39113.0,92.2171,92.2662,92.1925,92.2171,39113.0
2016-11-07 15:00:00,112.72,112.81,112.62,112.81,104719.0,92.2334,92.3071,92.1516,92.3071,104719.0
2016-11-07 15:30:00,112.8,113.08,112.74,113.04,182015.0,92.2989,92.528,92.2498,92.4953,182015.0
2016-11-08 09:30:00,114.0,114.27,113.93,114.27,515562.0,93.2808,93.5017,93.2235,93.5017,515562.0
2016-11-08 10:00:00,114.24,114.49,114.21,114.26,128516.0,93.4772,93.6817,93.4526,93.4935,128516.0
2016-11-08 10:30:00,114.24,114.53,114.23,114.31,114924.0,93.4772,93.7145,93.469,93.5345,114924.0
2016-11-08 11:00:00,114.29,114.65,114.12,114.46,81993.0,93.5181,93.8127,93.379,93.6572,81993.0
2016-11-08 11:30:00,114.46,114.54,114.4,114.53,140175.0,93.6572,93.7226,93.6081,93.7145,140175.0
2016-11-08 12:00:00,114.54,114.85,114.49,114.84,77271.0,93.7226,93.9763,93.6817,93.9681,77271.0
2016-11-08 12:30:00,114.83,115.33,114.76,115.32,101165.0,93.9599,94.3691,93.9027,94.3609,101165.0
2016-11-08 13:00:00,115.32,115.46,115.21,115.37,47493.0,94.3609,94.4754,94.2709,94.4018,47493.0
2016-11-08 13:30:00,115.38,115.74,115.34,115.63,97103.0,94.41,94.7046,94.3773,94.6145,97103.0
2016-11-08 14:00:00,115.63,115.66,115.19,115.26,65887.0,94.6145,94.6391,94.2545,94.3118,65887.0
2016-11-08 14:30:00,115.23,115.53,115.18,115.46,87958.0,94.2872,94.5327,94.2463,94.4754,87958.0
2016-11-08 15:00:00,115.47,115.72,115.37,115.58,102036.0,94.4836,94.6882,94.4018,94.5736,102036.0
2016-11-08 15:30:00,115.54,115.67,115.43,115.6,280386.0,94.5409,94.6473,94.4509,94.59,280386.0
2016-11-09 09:30:00,113.8,113.8,109.98,112.29,1226789.0,93.1171,93.1171,89.9914,91.8816,1226789.0
2016-11-09 10:00:00,112.28,112.33,111.73,111.93,320586.0,91.8734,91.9143,91.4234,91.587,320586.0
2016-11-09 10:30:00,111.95,112.02,111.3,112.01,184722.0,91.6034,91.6607,91.0715,91.6525,184722.0
2016-11-09 11:00:00,112.0,112.58,111.94,111.96,145774.0,91.6443,92.1189,91.5952,91.6116,145774.0
2016-11-09 11:30:00,112.02,112.93,112.02,112.88,66102.0,91.6607,92.4053,91.6607,92.3644,66102.0
2016-11-09 12:00:00,112.83,113.18,112.83,113.17,100555.0,92.3234,92.6098,92.3234,92.6016,100555.0
2016-11-09 12:30:00,113.12,113.34,113.02,113.34,75727.0,92.5607,92.7407,92.4789,92.7407,75727.0
2016-11-09 13:00:00,113.31,113.36,113.11,113.16,99543.0,92.7162,92.7571,92.5525,92.5935,99543.0
2016-11-09 13:30:00,113.15,113.37,113.15,113.21,113954.0,92.5853,92.7653,92.5853,92.6344,113954.0
2016-11-09 14:00:00,113.21,113.22,112.9,112.91,94828.0,92.6344,92.6426,92.3807,92.3889,94828.0
2016-11-09 14:30:00,112.92,113.11,112.81,112.85,177548.0,92.3971,92.5525,92.3071,92.3398,177548.0
2016-11-09 15:00:00,112.84,112.89,112.71,112.82,116214.0,92.3316,92.3725,92.2252,92.3153,116214.0
2016-11-09 15:30:00,112.84,112.86,112.27,112.34,281534.0,92.3316,92.348,91.8652,91.9225,281534.0
2016-11-10 09:30:00,109.74,109.97,108.58,108.76,476490.0,89.795,89.9832,88.8459,88.9931,476490.0
2016-11-10 10:00:00,108.71,108.71,107.43,107.69,501954.0,88.9522,88.9522,87.9049,88.1176,501954.0
2016-11-10 10:30:00,107.7,107.83,107.22,107.45,619264.0,88.1258,88.2322,87.733,87.9212,619264.0
2016-11-10 11:00:00,107.44,107.83,107.12,107.46,783668.0,87.9131,88.2322,87.6512,87.9294,783668.0
2016-11-10 11:30:00,107.47,107.66,107.21,107.51,440783.0,87.9376,88.0931,87.7249,87.9703,440783.0
2016-11-10 12:00:00,107.54,107.87,107.48,107.83,361417.0,87.9949,88.2649,87.9458,88.2322,361417.0
2016-11-10 12:30:00,107.83,108.01,107.7,107.94,112235.0,88.2322,88.3795,88.1258,88.3222,112235.0
2016-11-10 13:00:00,107.96,108.54,107.82,108.4,248666.0,88.3385,88.8131,88.224,88.6986,248666.0
2016-11-10 13:30:00,108.39,108.67,108.16,108.62,175519.0,88.6904,88.9195,88.5022,88.8786,175519.0
2016-11-10 14:00:00,108.61,108.69,108.21,108.24,262573.0,88.8704,88.9359,88.5431,88.5677,262573.0
2016-11-10 14:30:00,108.23,108.26,107.7,107.88,225404.0,88.5595,88.584,88.1258,88.2731,225404.0
2016-11-10 15:00:00,107.88,108.29,107.86,108.23,274478.0,88.2731,88.6086,88.2567,88.5595,274478.0
2016-11-10 15:30:00,108.23,108.56,107.76,108.5,762236.0,88.5595,88.8295,88.1749,88.7804,762236.0
2016-11-11 09:30:00,107.42,107.97,107.0,107.49,797231.0,87.8967,88.3467,87.553,87.954,797231.0
2016-11-11 10:00:00,107.48,108.04,107.38,107.89,738711.0,87.9458,88.404,87.864,88.2813,738711.0
2016-11-11 10:30:00,107.89,108.13,107.74,107.9,673019.0,88.2813,88.4777,88.1585,88.2895,673019.0
2016-11-11 11:00:00,107.89,108.0,107.62,107.7,389913.0,88.2813,88.3713,88.0603,88.1258,389913.0
2016-11-11 11:30:00,107.72,108.06,107.56,108.0,491542.0,88.1422,88.4204,88.0112,88.3713,491542.0
2016-11-11 12:00:00,107.99,108.39,107.95,108.08,324843.0,88.3631,88.6904,88.3304,88.4367,324843.0
2016-11-11 12:30:00,108.08,108.08,107.8,107.9,120520.0,88.4367,88.4367,88.2076,88.2895,120520.0
2016-11-11 13:00:00,107.91,108.08,107.85,108.02,220578.0,88.2976,88.4367,88.2485,88.3876,220578.0
2016-11-11 13:30:00,108.02,108.03,107.54,107.61,223873.0,88.3876,88.3958,87.9949,88.0522,223873.0
2016-11-11 14:00:00,107.61,107.83,107.42,107.77,132139.0,88.0522,88.2322,87.8967,88.1831,132139.0
2016-11-11 14:30:00,107.75,107.86,107.67,107.73,207511.0,88.1667,88.2567,88.1013,88.1503,207511.0
2016-11-11 15:00:00,107.72,107.81,107.61,107.8,199975.0,88.1422,88.2158,88.0522,88.2076,199975.0
2016-11-11 15:30:00,107.8,107.97,107.74,107.8,507559.0,88.2076,88.3467,88.1585,88.2076,507559.0
2016-11-14 09:30:00,104.12,104.25,102.32,102.48,1438044.0,88.042,88.1519,86.5199,86.6552,1438044.0
2016-11-14 10:00:00,102.45,102.96,102.38,102.8,469863.0,86.6298,87.0611,86.5706,86.9258,469863.0
2016-11-14 10:30:00,102.82,103.04,102.67,103.0,299550.0,86.9427,87.1287,86.8159,87.0949,299550.0
2016-11-14 11:00:00,103.0,103.12,102.82,103.09,619889.0,87.0949,87.1964,86.9427,87.171,619889.0
2016-11-14 11:30:00,103.07,103.11,102.65,102.98,181117.0,87.1541,87.1879,86.7989,87.078,181117.0
2016-11-14 12:00:00,102.95,103.0,102.59,102.67,130619.0,87.0526,87.0949,86.7482,86.8159,130619.0
2016-11-14 12:30:00,102.69,103.0,102.67,102.95,151833.0,86.8328,87.0949,86.8159,87.0526,151833.0
2016-11-14 13:00:00,102.95,102.95,102.5,102.54,218066.0,87.0526,87.0526,86.6721,86.7059,218066.0
2016-11-14 13:30:00,102.52,102.64,101.41,101.52,442498.0,86.689,86.7905,85.7504,85.8434,442498.0
2016-11-14 14:00:00,101.52,102.05,101.49,101.9,310624.0,85.8434,86.2916,85.8181,86.1648,310624.0
2016-11-14 14:30:00,101.89,102.36,101.78,102.32,368892.0,86.1563,86.5537,86.0633,86.5199,368892.0
2016-11-14 15:00:00,102.31,102.44,102.07,102.11,319063.0,86.5115,86.6214,86.3085,86.3423,319063.0
2016-11-14 15:30:00,102.11,102.24,101.84,102.02,679478.0,86.3423,86.4523,86.114,86.2662,679478.0
2016-11-15 09:30:00,102.06,102.43,101.93,102.39,383037.0,86.3001,86.6129,86.1901,86.5791,383037.0
2016-11-15 10:00:00,102.39,102.79,102.25,102.64,199544.0,86.5791,86.9173,86.4607,86.7905,199544.0
2016-11-15 10:30:00,102.61,102.7,102.22,102.43,261890.0,86.7651,86.8412,86.4353,86.6129,261890.0
2016-11-15 11:00:00,102.42,102.63,102.38,102.51,191965.0,86.6045,86.782,86.5706,86.6806,191965.0
2016-11-15 11:30:00,102.51,102.8,102.42,102.73,317824.0,86.6806,86.9258,86.6045,86.8666,317824.0
2016-11-15 12:00:00,102.74,103.24,102.69,103.1,206969.0,86.8751,87.2978,86.8328,87.1795,206969.0
2016-11-15 12:30:00,103.09,103.11,102.83,102.99,109243.0,87.171,87.1879,86.9512,87.0864,109243.0
2016-11-15 13:00:00,103.0,103.24,102.89,103.13,119223.0,87.0949,87.2978,87.0019,87.2048,119223.0
2016-11-15 13:30:00,103.12,103.18,102.88,103.01,96340.0,87.1964,87.2471,86.9934,87.1034,96340.0
2016-11-15 14:00:00,103.03,103.07,102.86,102.93,122634.0,87.1203,87.1541,86.9765,87.0357,122634.0
2016-11-15 14:30:00,102.96,103.3,102.93,103.13,66549.0,87.0611,87.3486,87.0357,87.2048,66549.0
2016-11-15 15:00:00,103.13,103.18,102.75,102.95,150064.0,87.2048,87.2471,86.8835,87.0526,150064.0
2016-11-15 15:30:00,102.94,103.18,102.84,103.16,310343.0,87.0442,87.2471,86.9596,87.2302,310343.0
2016-11-16 09:30:00,102.52,103.13,102.47,102.62,360720.0,86.689,87.2048,86.6467,86.7736,360720.0
2016-11-16 10:00:00,102.64,103.05,102.6,102.99,133291.0,86.7905,87.1372,86.7567,87.0864,133291.0
2016-11-16 10:30:00,102.96,103.64,102.95,103.46,183838.0,87.0611,87.6361,87.0526,87.4839,183838.0
2016-11-16 11:00:00,103.45,103.49,103.03,103.32,134870.0,87.4754,87.5092,87.1203,87.3655,134870.0
2016-11-16 11:30:00,103.26,103.57,103.17,103.26,97279.0,87.3148,87.5769,87.2387,87.3148,97279.0
2016-11-16 12:00:00,103.23,103.51,103.12,103.17,93572.0,87.2894,87.5261,87.1964,87.2387,93572.0
2016-11-16 12:30:00,103.19,103.35,103.02,103.05,87088.0,87.2556,87.3909,87.1118,87.1372,87088.0
2016-11-16 13:00:00,103.01,103.16,102.89,102.9,104484.0,87.1034,87.2302,87.0019,87.0103,104484.0
2016-11-16 13:30:00,102.87,102.94,102.5,102.56,140539.0,86.985,87.0442,86.6721,86.7228,140539.0
2016-11-16 14:00:00,102.55,102.59,102.19,102.25,227067.0,86.7144,86.7482,86.41,86.4607,227067.0
2016-11-16 14:30:00,102.25,102.35,102.14,102.15,207104.0,86.4607,86.5453,86.3677,86.3762,207104.0
2016-11-16 15:00:00,102.14,102.24,102.01,102.2,354476.0,86.3677,86.4523,86.2578,86.4184,354476.0
2016-11-16 15:30:00,102.19,102.35,102.13,102.28,343690.0,86.41,86.5453,86.3592,86.4861,343690.0
2016-11-17 09:30:00,103.19,103.6,103.08,103.19,374028.0,87.2556,87.6023,87.1625,87.2556,374028.0
2016-11-17 10:00:00,103.2,103.32,103.06,103.16,122950.0,87.264,87.3655,87.1456,87.2302,122950.0
2016-11-17 10:30:00,103.16,103.61,103.11,103.49,142127.0,87.2302,87.6107,87.1879,87.5092,142127.0
2016-11-17 11:00:00,103.46,103.63,103.15,103.18,109889.0,87.4839,87.6276,87.2217,87.2471,109889.0
2016-11-17 11:30:00,103.19,103.53,103.18,103.31,121548.0,87.2556,87.5431,87.2471,87.357,121548.0
2016-11-17 12:00:00,103.31,103.6,103.27,103.46,183108.0,87.357,87.6023,87.3232,87.4839,183108.0
2016-11-17 12:30:00,103.45,103.58,103.38,103.5,66469.0,87.4754,87.5853,87.4162,87.5177,66469.0
2016-11-17 13:00:00,103.48,103.61,103.33,103.48,158686.0,87.5008,87.6107,87.3739,87.5008,158686.0
2016-11-17 13:30:00,103.49,103.75,103.47,103.65,94255.0,87.5092,87.7291,87.4923,87.6445,94255.0
2016-11-17 14:00:00,103.67,103.67,103.36,103.37,83417.0,87.6614,87.6614,87.3993,87.4078,83417.0
2016-11-17 14:30:00,103.36,103.46,103.17,103.19,105161.0,87.3993,87.4839,87.2387,87.2556,105161.0
2016-11-17 15:00:00,103.17,103.28,103.0,103.16,192623.0,87.2387,87.3317,87.0949,87.2302,192623.0
2016-11-17 15:30:00,103.15,103.19,102.99,103.0,270713.0,87.2217,87.2556,87.0864,87.0949,270713.0
2016-11-18 09:30:00,102.06,102.15,101.64,101.82,315366.0,86.3001,86.3762,85.9449,86.0971,315366.0
2016-11-18 10:00:00,101.81,101.94,101.52,101.57,241747.0,86.0887,86.1986,85.8434,85.8857,241747.0
2016-11-18 10:30:00,101.57,101.63,101.12,101.21,186619.0,85.8857,85.9365,85.5052,85.5813,186619.0
2016-11-18 11:00:00,101.2,101.46,101.12,101.17,177694.0,85.5729,85.7927,85.5052,85.5475,177694.0
2016-11-18 11:30:00,101.17,101.29,101.0,101.24,153320.0,85.5475,85.649,85.4037,85.6067,153320.0
2016-11-18 12:00:00,101.26,101.52,101.24,101.36,161567.0,85.6236,85.8434,85.6067,85.7081,161567.0
2016-11-18 12:30:00,101.36,101.7,101.3,101.6,143500.0,85.7081,85.9956,85.6574,85.9111,143500.0
2016-11-18 13:00:00,101.61,101.7,101.5,101.69,110638.0,85.9195,85.9956,85.8265,85.9872,110638.0
2016-11-18 13:30:00,101.68,101.88,101.54,101.85,90037.0,85.9787,86.1479,85.8604,86.1225,90037.0
2016-11-18 14:00:00,101.82,101.98,101.79,101.88,141034.0,86.0971,86.2324,86.0717,86.1479,141034.0
2016-11-18 14:30:00,101.9,102.03,101.88,101.91,122233.0,86.1648,86.2747,86.1479,86.1732,122233.0
2016-11-18 15:00:00,101.92,102.0,101.81,101.97,117296.0,86.1817,86.2493,86.0887,86.224,117296.0
2016-11-18 15:30:00,101.96,102.04,101.77,101.88,378445.0,86.2155,86.2831,86.0548,86.1479,378445.0
2016-11-21 09:30:00,102.2,102.99,102.2,102.79,418651.0,86.4184,87.0864,86.4184,86.9173,418651.0
2016-11-21 10:00:00,102.8,102.85,102.55,102.56,195575.0,86.9258,86.9681,86.7144,86.7228,195575.0
2016-11-21 10:30:00,102.54,102.65,102.36,102.46,288409.0,86.7059,86.7989,86.5537,86.6383,288409.0
2016-11-21 11:00:00,102.45,102.62,102.36,102.38,170022.0,86.6298,86.7736,86.5537,86.5706,170022.0
2016-11-21 11:30:00,102.38,102.51,102.17,102.35,203189.0,86.5706,86.6806,86.3931,86.5453,203189.0
2016-11-21 12:00:00,102.38,102.64,102.34,102.61,97635.0,86.5706,86.7905,86.5368,86.7651,97635.0
2016-11-21 12:30:00,102.59,102.84,102.57,102.82,100364.0,86.7482,86.9596,86.7313,86.9427,100364.0
2016-11-21 13:00:00,102.82,103.15,102.82,103.14,167536.0,86.9427,87.2217,86.9427,87.2133,167536.0
2016-11-21 13:30:00,103.14,103.48,103.12,103.29,166982.0,87.2133,87.5008,87.1964,87.3401,166982.0
2016-11-21 14:00:00,103.28,103.39,103.14,103.35,132151.0,87.3317,87.4247,87.2133,87.3909,132151.0
2016-11-21 14:30:00,103.34,103.65,103.12,103.59,271357.0,87.3824,87.6445,87.1964,87.5938,271357.0
2016-11-21 15:00:00,103.58,103.59,103.07,103.13,214719.0,87.5853,87.5938,87.1541,87.2048,214719.0
2016-11-21 15:30:00,103.13,103.32,103.12,103.28,339568.0,87.2048,87.3655,87.1964,87.3317,339568.0
2016-11-22 09:30:00,102.66,103.02,102.51,103.0,308346.0,86.8074,87.1118,86.6806,87.0949,308346.0
2016-11-22 10:00:00,103.02,103.05,102.63,102.69,238940.0,87.1118,87.1372,86.782,86.8328,238940.0
2016-11-22 10:30:00,102.67,102.7,102.44,102.48,199804.0,86.8159,86.8412,86.6214,86.6552,199804.0
2016-11-22 11:00:00,102.48,102.58,102.38,102.5,180690.0,86.6552,86.7398,86.5706,86.6721,180690.0
2016-11-22 11:30:00,102.5,102.84,102.39,102.69,90539.0,86.6721,86.9596,86.5791,86.8328,90539.0
2016-11-22 12:00:00,102.7,102.91,102.7,102.77,71466.0,86.8412,87.0188,86.8412,86.9004,71466.0
2016-11-22 12:30:00,102.75,102.83,102.64,102.66,59942.0,86.8835,86.9512,86.7905,86.8074,59942.0
2016-11-22 13:00:00,102.66,102.74,102.46,102.47,95449.0,86.8074,86.8751,86.6383,86.6467,95449.0
2016-11-22 13:30:00,102.45,102.64,102.4,102.53,101242.0,86.6298,86.7905,86.5876,86.6975,101242.0
2016-11-22 14:00:00,102.52,102.83,102.52,102.67,133865.0,86.689,86.9512,86.689,86.8159,133865.0
2016-11-22 14:30:00,102.68,102.79,102.64,102.65,111035.0,86.8243,86.9173,86.7905,86.7989,111035.0
2016-11-22 15:00:00,102.65,102.94,102.59,102.84,107371.0,86.7989,87.0442,86.7482,86.9596,107371.0
2016-11-22 15:30:00,102.84,102.89,102.6,102.6,270795.0,86.9596,87.0019,86.7567,86.7567,270795.0
2016-11-23 09:30:00,102.56,102.71,102.3,102.59,316788.0,86.7228,86.8497,86.503,86.7482,316788.0
2016-11-23 10:00:00,102.6,102.79,102.5,102.79,156755.0,86.7567,86.9173,86.6721,86.9173,156755.0
2016-11-23 10:30:00,102.78,102.95,102.6,102.9,135958.0,86.9089,87.0526,86.7567,87.0103,135958.0
2016-11-23 11:00:00,102.91,102.91,102.42,102.49,134624.0,87.0188,87.0188,86.6045,86.6637,134624.0
2016-11-23 11:30:00,102.49,102.5,102.32,102.42,60795.0,86.6637,86.6721,86.5199,86.6045,60795.0
2016-11-23 12:00:00,102.4,102.49,102.37,102.49,66789.0,86.5876,86.6637,86.5622,86.6637,66789.0
2016-11-23 12:30:00,102.49,102.51,102.45,102.49,93848.0,86.6637,86.6806,86.6298,86.6637,93848.0
2016-11-23 13:00:00,102.5,102.5,102.42,102.44,49419.0,86.6721,86.6721,86.6045,86.6214,49419.0
2016-11-23 13:30:00,102.44,102.45,102.41,102.44,58545.0,86.6214,86.6298,86.596,86.6214,58545.0
2016-11-23 14:00:00,102.43,102.54,102.43,102.5,78248.0,86.6129,86.7059,86.6129,86.6721,78248.0
2016-11-23 14:30:00,102.49,102.5,102.35,102.39,67964.0,86.6637,86.6721,86.5453,86.5791,67964.0
2016-11-23 15:00:00,102.38,102.39,102.27,102.3,72760.0,86.5706,86.5791,86.4776,86.503,72760.0
2016-11-23 15:30:00,102.3,102.42,102.28,102.42,153904.0,86.503,86.6045,86.4861,86.6045,153904.0
2016-11-25 09:30:00,104.76,104.76,104.4,104.53,405614.0,88.5831,88.5831,88.2787,88.3886,405614.0
2016-11-25 10:00:00,104.51,104.52,104.25,104.34,142116.0,88.3717,88.3802,88.1519,88.228,142116.0
2016-11-25 10:30:00,104.33,104.38,104.05,104.2,108480.0,88.2195,88.2618,87.9828,88.1096,108480.0
2016-11-25 11:00:00,104.2,104.25,104.04,104.17,125181.0,88.1096,88.1519,87.9743,88.0842,125181.0
2016-11-25 11:30:00,104.18,104.25,103.97,103.97,91055.0,88.0927,88.1519,87.9151,87.9151,91055.0
2016-11-25 12:00:00,103.97,104.0,103.84,103.95,83601.0,87.9151,87.9405,87.8052,87.8982,83601.0
2016-11-25 12:30:00,103.96,103.96,103.71,103.89,189675.0,87.9067,87.9067,87.6953,87.8475,189675.0
2016-11-28 09:30:00,104.08,104.3,104.0,104.28,241086.0,88.0081,88.1942,87.9405,88.1772,241086.0
2016-11-28 10:00:00,104.27,104.83,104.25,104.67,193000.0,88.1688,88.6423,88.1519,88.507,193000.0
2016-11-28 10:30:00,104.69,104.83,104.26,104.27,113327.0,88.5239,88.6423,88.1603,88.1688,113327.0
2016-11-28 11:00:00,104.28,104.72,104.28,104.66,129557.0,88.1772,88.5493,88.1772,88.4986,129557.0
2016-11-28 11:30:00,104.63,104.71,104.5,104.63,106217.0,88.4732,88.5408,88.3633,88.4732,106217.0
2016-11-28 12:00:00,104.59,104.75,104.54,104.72,86143.0,88.4394,88.5747,88.3971,88.5493,86143.0
2016-11-28 12:30:00,104.75,104.8,104.65,104.71,90243.0,88.5747,88.6169,88.4901,88.5408,90243.0
2016-11-28 13:00:00,104.69,104.76,104.51,104.58,60232.0,88.5239,88.5831,88.3717,88.4309,60232.0
2016-11-28 13:30:00,104.55,104.6,104.4,104.5,65306.0,88.4056,88.4478,88.2787,88.3633,65306.0
2016-11-28 14:00:00,104.52,104.66,104.47,104.6,88320.0,88.3802,88.4986,88.3379,88.4478,88320.0
2016-11-28 14:30:00,104.57,104.62,104.51,104.58,103498.0,88.4225,88.4647,88.3717,88.4309,103498.0
2016-11-28 15:00:00,104.59,104.74,104.49,104.56,129362.0,88.4394,88.5662,88.3548,88.414,129362.0
2016-11-28 15:30:00,104.55,104.9,104.54,104.79,289661.0,88.4056,88.7015,88.3971,88.6085,289661.0
2016-11-29 09:30:00,104.63,104.85,104.38,104.49,320434.0,88.4732,88.6592,88.2618,88.3548,320434.0
2016-11-29 10:00:00,104.48,104.9,104.43,104.76,298781.0,88.3464,88.7015,88.3041,88.5831,298781.0
2016-11-29 10:30:00,104.76,104.96,104.75,104.8,272852.0,88.5831,88.7522,88.5747,88.6169,272852.0
2016-11-29 11:00:00,104.8,105.02,104.68,104.94,220708.0,88.6169,88.803,88.5155,88.7353,220708.0
2016-11-29 11:30:00,104.91,105.04,104.79,104.93,102533.0,88.71,88.8199,88.6085,88.7269,102533.0
2016-11-29 12:00:00,104.96,105.02,104.79,104.92,52834.0,88.7522,88.803,88.6085,88.7184,52834.0
2016-11-29 12:30:00,104.92,105.01,104.87,104.96,45847.0,88.7184,88.7945,88.6761,88.7522,45847.0
2016-11-29 13:00:00,104.96,105.0,104.78,104.78,55300.0,88.7522,88.7861,88.6,88.6,55300.0
2016-11-29 13:30:00,104.78,104.8,104.69,104.73,71811.0,88.6,88.6169,88.5239,88.5578,71811.0
2016-11-29 14:00:00,104.74,104.82,104.41,104.56,178698.0,88.5662,88.6339,88.2872,88.414,178698.0
2016-11-29 14:30:00,104.58,104.65,104.49,104.58,181026.0,88.4309,88.4901,88.3548,88.4309,181026.0
2016-11-29 15:00:00,104.59,104.89,104.57,104.86,122695.0,88.4394,88.6931,88.4225,88.6677,122695.0
2016-11-29 15:30:00,104.88,105.0,104.75,104.78,263110.0,88.6846,88.7861,88.5747,88.6,263110.0
2016-11-30 09:30:00,105.59,105.7,104.64,104.79,467297.0,89.285,89.378,88.4817,88.6085,467297.0
2016-11-30 10:00:00,104.8,104.83,104.17,104.27,240324.0,88.6169,88.6423,88.0842,88.1688,240324.0
2016-11-30 10:30:00,104.26,104.39,104.07,104.24,244128.0,88.1603,88.2703,87.9997,88.1434,244128.0
2016-11-30 11:00:00,104.23,104.29,103.62,103.64,166397.0,88.135,88.1857,87.6192,87.6361,166397.0
2016-11-30 11:30:00,103.63,103.75,103.35,103.48,174773.0,87.6276,87.7291,87.3909,87.5008,174773.0
2016-11-30 12:00:00,103.48,103.53,103.39,103.43,62614.0,87.5008,87.5431,87.4247,87.4585,62614.0
2016-11-30 12:30:00,103.44,103.65,103.43,103.57,87288.0,87.467,87.6445,87.4585,87.5769,87288.0
2016-11-30 13:00:00,103.6,103.63,103.39,103.47,118977.0,87.6023,87.6276,87.4247,87.4923,118977.0
2016-11-30 13:30:00,103.47,103.51,103.41,103.45,68463.0,87.4923,87.5261,87.4416,87.4754,68463.0
2016-11-30 14:00:00,103.44,103.44,103.14,103.16,100188.0,87.467,87.467,87.2133,87.2302,100188.0
2016-11-30 14:30:00,103.19,103.2,103.07,103.14,107678.0,87.2556,87.264,87.1541,87.2133,107678.0
2016-11-30 15:00:00,103.12,103.54,103.09,103.43,149657.0,87.1964,87.5515,87.171,87.4585,149657.0
2016-11-30 15:30:00,103.42,103.43,103.19,103.26,219973.0,87.45,87.4585,87.2556,87.3148,219973.0
2016-12-01 09:30:00,101.03,101.19,100.46,100.82,507118.0,85.4291,85.5644,84.9471,85.2515,507118.0
2016-12-01 10:00:00,100.78,100.78,100.12,100.16,530719.0,85.2177,85.2177,84.6596,84.6935,530719.0
2016-12-01 10:30:00,100.15,100.15,99.31,99.49,762916.0,84.685,84.685,83.9747,84.1269,762916.0
2016-12-01 11:00:00,99.5,99.61,99.09,99.53,759375.0,84.1354,84.2284,83.7887,84.1607,759375.0
2016-12-01 11:30:00,99.53,99.71,99.29,99.29,294729.0,84.1607,84.3129,83.9578,83.9578,294729.0
2016-12-01 12:00:00,99.29,99.29,98.92,99.17,270116.0,83.9578,83.9578,83.6449,83.8563,270116.0
2016-12-01 12:30:00,99.16,99.16,98.42,98.43,388418.0,83.8479,83.8479,83.2221,83.2306,388418.0
2016-12-01 13:00:00,98.42,98.54,98.28,98.31,225021.0,83.2221,83.3236,83.1038,83.1291,225021.0
2016-12-01 13:30:00,98.31,98.69,98.29,98.36,220996.0,83.1291,83.4504,83.1122,83.1714,220996.0
2016-12-01 14:00:00,98.39,99.01,98.32,98.97,271677.0,83.1968,83.721,83.1376,83.6872,271677.0
2016-12-01 14:30:00,98.97,99.48,98.95,99.46,292208.0,83.6872,84.1185,83.6703,84.1015,292208.0
2016-12-01 15:00:00,99.45,99.64,99.36,99.61,283692.0,84.0931,84.2537,84.017,84.2284,283692.0
2016-12-01 15:30:00,99.6,99.92,99.6,99.91,697816.0,84.2199,84.4905,84.2199,84.4821,697816.0
2016-12-02 09:30:00,99.86,100.51,99.83,100.38,333009.0,84.4398,84.9894,84.4144,84.8795,333009.0
2016-12-02 10:00:00,100.38,100.58,100.09,100.27,224068.0,84.8795,85.0486,84.6343,84.7865,224068.0
2016-12-02 10:30:00,100.27,100.65,100.26,100.54,168121.0,84.7865,85.1078,84.778,85.0148,168121.0
2016-12-02 11:00:00,100.54,101.12,100.54,101.0,104745.0,85.0148,85.5052,85.0148,85.4037,104745.0
2016-12-02 11:30:00,101.0,101.0,100.67,100.76,111183.0,85.4037,85.4037,85.1247,85.2008,111183.0
2016-12-02 12:00:00,100.76,100.84,100.58,100.8,124223.0,85.2008,85.2684,85.0486,85.2346,124223.0
2016-12-02 12:30:00,100.81,100.89,100.73,100.87,99091.0,85.2431,85.3107,85.1754,85.2938,99091.0
2016-12-02 13:00:00,100.87,101.04,100.83,100.94,213511.0,85.2938,85.4376,85.26,85.353,213511.0
2016-12-02 13:30:00,100.93,101.09,100.91,101.05,95147.0,85.3445,85.4798,85.3276,85.446,95147.0
2016-12-02 14:00:00,101.04,101.24,101.0,101.23,93995.0,85.4376,85.6067,85.4037,85.5982,93995.0
2016-12-02 14:30:00,101.19,101.31,101.11,101.28,121110.0,85.5644,85.6659,85.4968,85.6405,121110.0
2016-12-02 15:00:00,101.28,101.44,101.24,101.37,188069.0,85.6405,85.7758,85.6067,85.7166,188069.0
2016-12-02 15:30:00,101.37,101.49,101.29,101.39,340714.0,85.7166,85.8181,85.649,85.7335,340714.0
2016-12-05 09:30:00,103.49,103.61,102.77,103.04,509031.0,87.5092,87.6107,86.9004,87.1287,509031.0
2016-12-05 10:00:00,103.01,103.22,102.86,103.18,313068.0,87.1034,87.2809,86.9765,87.2471,313068.0
2016-12-05 10:30:00,103.15,103.28,103.06,103.14,205255.0,87.2217,87.3317,87.1456,87.2133,205255.0
2016-12-05 11:00:00,103.14,103.38,103.06,103.14,144481.0,87.2133,87.4162,87.1456,87.2133,144481.0
2016-12-05 11:30:00,103.1,103.14,102.95,103.08,116624.0,87.1795,87.2133,87.0526,87.1625,116624.0
2016-12-05 12:00:00,103.06,103.25,103.02,103.24,103819.0,87.1456,87.3063,87.1118,87.2978,103819.0
2016-12-05 12:30:00,103.2,103.22,103.05,103.19,120161.0,87.264,87.2809,87.1372,87.2556,120161.0
2016-12-05 13:00:00,103.19,103.3,103.11,103.21,69296.0,87.2556,87.3486,87.1879,87.2725,69296.0
2016-12-05 13:30:00,103.21,103.5,103.21,103.36,89562.0,87.2725,87.5177,87.2725,87.3993,89562.0
2016-12-05 14:00:00,103.37,103.5,103.07,103.11,89304.0,87.4078,87.5177,87.1541,87.1879,89304.0
2016-12-05 14:30:00,103.1,103.18,103.04,103.05,99047.0,87.1795,87.2471,87.1287,87.1372,99047.0
2016-12-05 15:00:00,103.07,103.13,103.0,103.05,82702.0,87.1541,87.2048,87.0949,87.1372,82702.0
2016-12-05 15:30:00,103.05,103.26,102.96,103.25,255716.0,87.1372,87.3148,87.0611,87.3063,255716.0
2016-12-06 09:30:00,103.78,103.8,103.22,103.26,242946.0,87.7545,87.7714,87.2809,87.3148,242946.0
2016-12-06 10:00:00,103.25,103.65,103.25,103.65,254121.0,87.3063,87.6445,87.3063,87.6445,254121.0
2016-12-06 10:30:00,103.64,103.87,103.56,103.71,129757.0,87.6361,87.8306,87.5684,87.6953,129757.0
2016-12-06 11:00:00,103.72,103.97,103.56,103.9,159287.0,87.7037,87.9151,87.5684,87.8559,159287.0
2016-12-06 11:30:00,103.89,104.09,103.8,104.03,162141.0,87.8475,88.0166,87.7714,87.9659,162141.0
2016-12-06 12:00:00,104.03,104.14,103.99,104.03,122069.0,87.9659,88.0589,87.932,87.9659,122069.0
2016-12-06 12:30:00,104.02,104.09,103.96,104.04,59587.0,87.9574,88.0166,87.9067,87.9743,59587.0
2016-12-06 13:00:00,104.03,104.15,104.0,104.1,179789.0,87.9659,88.0673,87.9405,88.025,179789.0
2016-12-06 13:30:00,104.11,104.11,103.95,103.98,74445.0,88.0335,88.0335,87.8982,87.9236,74445.0
2016-12-06 14:00:00,103.98,103.99,103.66,103.78,67660.0,87.9236,87.932,87.653,87.7545,67660.0
2016-12-06 14:30:00,103.77,103.86,103.66,103.77,114604.0,87.746,87.8221,87.653,87.746,114604.0
2016-12-06 15:00:00,103.76,103.89,103.71,103.73,84213.0,87.7375,87.8475,87.6953,87.7122,84213.0
2016-12-06 15:30:00,103.73,104.12,103.7,104.04,306682.0,87.7122,88.042,87.6868,87.9743,306682.0
2016-12-07 09:30:00,103.94,104.16,103.88,104.11,147874.0,87.8897,88.0758,87.839,88.0335,147874.0
2016-12-07 10:00:00,104.08,104.74,104.08,104.68,184736.0,88.0081,88.5662,88.0081,88.5155,184736.0
2016-12-07 10:30:00,104.7,104.71,104.27,104.37,160732.0,88.5324,88.5408,88.1688,88.2533,160732.0
2016-12-07 11:00:00,104.34,104.42,104.03,104.03,141043.0,88.228,88.2956,87.9659,87.9659,141043.0
2016-12-07 11:30:00,104.06,104.39,103.96,103.96,124597.0,87.9912,88.2703,87.9067,87.9067,124597.0
2016-12-07 12:00:00,103.96,103.98,103.73,103.86,83747.0,87.9067,87.9236,87.7122,87.8221,83747.0
2016-12-07 12:30:00,103.86,103.98,103.82,103.92,67599.0,87.8221,87.9236,87.7883,87.8728,67599.0
2016-12-07 13:00:00,103.92,104.3,103.88,104.06,111764.0,87.8728,88.1942,87.839,87.9912,111764.0
2016-12-07 13:30:00,104.06,104.25,103.93,104.19,274777.0,87.9912,88.1519,87.8813,88.1011,274777.0
2016-12-07 14:00:00,104.19,104.52,104.17,104.42,158104.0,88.1011,88.3802,88.0842,88.2956,158104.0
2016-12-07 14:30:00,104.41,104.77,104.41,104.59,181634.0,88.2872,88.5916,88.2872,88.4394,181634.0
2016-12-07 15:00:00,104.6,104.72,104.43,104.63,179698.0,88.4478,88.5493,88.3041,88.4732,179698.0
2016-12-07 15:30:00,104.66,104.69,104.29,104.33,357979.0,88.4986,88.5239,88.1857,88.2195,357979.0
2016-12-08 09:30:00,102.85,103.08,102.69,102.69,318581.0,86.9681,87.1625,86.8328,86.8328,318581.0
2016-12-08 10:00:00,102.68,102.87,102.53,102.55,196374.0,86.8243,86.985,86.6975,86.7144,196374.0
2016-12-08 10:30:00,102.55,102.81,102.5,102.67,123390.0,86.7144,86.9342,86.6721,86.8159,123390.0
2016-12-08 11:00:00,102.67,103.02,102.58,102.99,91748.0,86.8159,87.1118,86.7398,87.0864,91748.0
2016-12-08 11:30:00,102.99,103.07,102.68,102.72,121325.0,87.0864,87.1541,86.8243,86.8581,121325.0
2016-12-08 12:00:00,102.74,102.81,102.42,102.47,136572.0,86.8751,86.9342,86.6045,86.6467,136572.0
2016-12-08 12:30:00,102.42,102.53,102.28,102.34,96015.0,86.6045,86.6975,86.4861,86.5368,96015.0
2016-12-08 13:00:00,102.32,102.35,102.11,102.12,158011.0,86.5199,86.5453,86.3423,86.3508,158011.0
2016-12-08 13:30:00,102.11,102.67,102.08,102.46,180527.0,86.3423,86.8159,86.317,86.6383,180527.0
2016-12-08 14:00:00,102.47,102.57,102.2,102.29,106863.0,86.6467,86.7313,86.4184,86.4945,106863.0
2016-12-08 14:30:00,102.29,102.55,102.21,102.55,125049.0,86.4945,86.7144,86.4269,86.7144,125049.0
2016-12-08 15:00:00,102.54,102.58,102.32,102.42,110809.0,86.7059,86.7398,86.5199,86.6045,110809.0
2016-12-08 15:30:00,102.39,102.7,102.24,102.65,320304.0,86.5791,86.8412,86.4523,86.7989,320304.0
2016-12-09 09:30:00,103.32,103.44,103.1,103.23,324900.0,87.3655,87.467,87.1795,87.2894,324900.0
2016-12-09 10:00:00,103.23,103.26,102.97,103.15,140023.0,87.2894,87.3148,87.0695,87.2217,140023.0
2016-12-09 10:30:00,103.14,103.22,102.96,102.97,191043.0,87.2133,87.2809,87.0611,87.0695,191043.0
2016-12-09 11:00:00,102.97,103.15,102.96,103.07,172297.0,87.0695,87.2217,87.0611,87.1541,172297.0
2016-12-09 11:30:00,103.07,103.18,102.93,103.12,197228.0,87.1541,87.2471,87.0357,87.1964,197228.0
2016-12-09 12:00:00,103.12,103.16,103.04,103.08,67943.0,87.1964,87.2302,87.1287,87.1625,67943.0
2016-12-09 12:30:00,103.09,103.22,103.04,103.12,97365.0,87.171,87.2809,87.1287,87.1964,97365.0
2016-12-09 13:00:00,103.1,103.17,103.03,103.09,79877.0,87.1795,87.2387,87.1203,87.171,79877.0
2016-12-09 13:30:00,103.1,103.23,103.07,103.15,62153.0,87.1795,87.2894,87.1541,87.2217,62153.0
2016-12-09 14:00:00,103.16,103.18,103.04,103.09,146375.0,87.2302,87.2471,87.1287,87.171,146375.0
2016-12-09 14:30:00,103.11,103.2,103.04,103.16,78221.0,87.1879,87.264,87.1287,87.2302,78221.0
2016-12-09 15:00:00,103.17,103.37,103.03,103.37,182125.0,87.2387,87.4078,87.1203,87.4078,182125.0
2016-12-09 15:30:00,103.37,103.55,103.37,103.5,179963.0,87.4078,87.56,87.4078,87.5177,179963.0
2016-12-12 09:30:00,104.29,104.41,104.02,104.08,290857.0,88.1857,88.2872,87.9574,88.0081,290857.0
2016-12-12 10:00:00,104.04,104.1,103.58,103.62,97608.0,87.9743,88.025,87.5853,87.6192,97608.0
2016-12-12 10:30:00,103.63,103.73,103.18,103.2,177867.0,87.6276,87.7122,87.2471,87.264,177867.0
2016-12-12 11:00:00,103.23,103.28,103.03,103.23,78264.0,87.2894,87.3317,87.1203,87.2894,78264.0
2016-12-12 11:30:00,103.22,103.62,103.12,103.57,65839.0,87.2809,87.6192,87.1964,87.5769,65839.0
2016-12-12 12:00:00,103.55,103.59,103.25,103.35,57470.0,87.56,87.5938,87.3063,87.3909,57470.0
2016-12-12 12:30:00,103.37,103.5,103.35,103.44,67768.0,87.4078,87.5177,87.3909,87.467,67768.0
2016-12-12 13:00:00,103.39,103.45,103.29,103.29,74678.0,87.4247,87.4754,87.3401,87.3401,74678.0
2016-12-12 13:30:00,103.3,103.39,103.24,103.31,55982.0,87.3486,87.4247,87.2978,87.357,55982.0
2016-12-12 14:00:00,103.28,103.38,103.28,103.29,52343.0,87.3317,87.4162,87.3317,87.3401,52343.0
2016-12-12 14:30:00,103.29,103.46,103.25,103.45,71611.0,87.3401,87.4839,87.3063,87.4754,71611.0
2016-12-12 15:00:00,103.45,103.65,103.45,103.61,59480.0,87.4754,87.6445,87.4754,87.6107,59480.0
2016-12-12 15:30:00,103.6,103.76,103.59,103.69,178252.0,87.6023,87.7375,87.5938,87.6784,178252.0
2016-12-13 09:30:00,105.19,105.22,104.8,105.17,373899.0,88.9467,88.9721,88.6169,88.9298,373899.0
2016-12-13 10:00:00,105.16,105.48,104.9,105.46,170129.0,88.9214,89.1919,88.7015,89.175,170129.0
2016-12-13 10:30:00,105.47,105.55,105.18,105.48,139525.0,89.1835,89.2511,88.9383,89.1919,139525.0
2016-12-13 11:00:00,105.46,105.7,105.26,105.68,266841.0,89.175,89.378,89.0059,89.3611,266841.0
2016-12-13 11:30:00,105.64,105.66,105.15,105.29,80279.0,89.3272,89.3441,88.9129,89.0313,80279.0
2016-12-13 12:00:00,105.31,105.32,104.92,105.0,78131.0,89.0482,89.0567,88.7184,88.7861,78131.0
2016-12-13 12:30:00,105.0,105.09,104.85,104.88,69595.0,88.7861,88.8622,88.6592,88.6846,69595.0
2016-12-13 13:00:00,104.93,105.14,104.89,105.12,70226.0,88.7269,88.9044,88.6931,88.8875,70226.0
2016-12-13 13:30:00,105.1,105.31,105.02,105.03,75362.0,88.8706,89.0482,88.803,88.8114,75362.0
2016-12-13 14:00:00,105.04,105.23,105.03,105.08,49092.0,88.8199,88.9805,88.8114,88.8537,49092.0
2016-12-13 14:30:00,105.07,105.23,105.03,105.15,47818.0,88.8453,88.9805,88.8114,88.9129,47818.0
2016-12-13 15:00:00,105.14,105.16,105.0,105.08,48032.0,88.9044,88.9214,88.7861,88.8537,48032.0
2016-12-13 15:30:00,105.09,105.36,105.02,105.05,149600.0,88.8622,89.0905,88.803,88.8283,149600.0
2016-12-14 09:30:00,105.23,105.45,105.07,105.14,249310.0,88.9805,89.1666,88.8453,88.9044,249310.0
2016-12-14 10:00:00,105.13,105.24,105.02,105.06,115188.0,88.896,88.989,88.803,88.8368,115188.0
2016-12-14 10:30:00,105.09,105.14,104.8,104.8,103007.0,88.8622,88.9044,88.6169,88.6169,103007.0
2016-12-14 11:00:00,104.78,104.78,104.31,104.72,118285.0,88.6,88.6,88.2026,88.5493,118285.0
2016-12-14 11:30:00,104.71,104.82,104.36,104.48,165195.0,88.5408,88.6339,88.2449,88.3464,165195.0
2016-12-14 12:00:00,104.47,104.58,104.27,104.28,146996.0,88.3379,88.4309,88.1688,88.1772,146996.0
2016-12-14 12:30:00,104.31,104.44,104.23,104.4,116289.0,88.2026,88.3125,88.135,88.2787,116289.0
2016-12-14 13:00:00,104.42,104.47,104.25,104.41,140283.0,88.2956,88.3379,88.1519,88.2872,140283.0
2016-12-14 13:30:00,104.42,104.52,104.33,104.36,121654.0,88.2956,88.3802,88.2195,88.2449,121654.0
2016-12-14 14:00:00,104.36,104.36,103.51,103.7,322307.0,88.2449,88.2449,87.5261,87.6868,322307.0
2016-12-14 14:30:00,103.7,103.96,103.45,103.45,193408.0,87.6868,87.9067,87.4754,87.4754,193408.0
2016-12-14 15:00:00,103.47,103.56,102.94,102.97,274364.0,87.4923,87.5684,87.0442,87.0695,274364.0
2016-12-14 15:30:00,102.99,103.5,102.48,102.91,313533.0,87.0864,87.5177,86.6552,87.0188,313533.0
2016-12-15 09:30:00,100.99,101.71,100.9,101.56,449843.0,85.3953,86.0041,85.3192,85.8773,449843.0
2016-12-15 10:00:00,101.57,101.96,101.46,101.81,126329.0,85.8857,86.2155,85.7927,86.0887,126329.0
2016-12-15 10:30:00,101.81,102.12,101.75,101.86,190191.0,86.0887,86.3508,86.0379,86.1309,190191.0
2016-12-15 11:00:00,101.88,102.03,101.44,101.46,147960.0,86.1479,86.2747,85.7758,85.7927,147960.0
2016-12-15 11:30:00,101.45,101.58,101.09,101.44,172298.0,85.7843,85.8942,85.4798,85.7758,172298.0
2016-12-15 12:00:00,101.48,101.63,101.45,101.54,63458.0,85.8096,85.9365,85.7843,85.8604,63458.0
2016-12-15 12:30:00,101.53,101.56,101.28,101.44,62555.0,85.8519,85.8773,85.6405,85.7758,62555.0
2016-12-15 13:00:00,101.42,101.57,101.35,101.57,78152.0,85.7589,85.8857,85.6997,85.8857,78152.0
2016-12-15 13:30:00,101.58,101.68,101.52,101.6,77424.0,85.8942,85.9787,85.8434,85.9111,77424.0
2016-12-15 14:00:00,101.58,101.86,101.45,101.86,100980.0,85.8942,86.1309,85.7843,86.1309,100980.0
2016-12-15 14:30:00,101.84,101.86,101.65,101.76,73386.0,86.114,86.1309,85.9534,86.0464,73386.0
2016-12-15 15:00:00,101.76,101.78,101.55,101.56,76874.0,86.0464,86.0633,85.8688,85.8773,76874.0
2016-12-15 15:30:00,101.55,101.75,101.5,101.58,258208.0,85.8688,86.0379,85.8265,85.8942,258208.0
2016-12-16 09:30:00,102.84,102.99,102.52,102.83,262886.0,86.9596,87.0864,86.689,86.9512,262886.0
2016-12-16 10:00:00,102.85,103.05,102.76,103.05,189795.0,86.9681,87.1372,86.892,87.1372,189795.0
2016-12-16 10:30:00,103.06,103.21,102.82,103.13,98051.0,87.1456,87.2725,86.9427,87.2048,98051.0
2016-12-16 11:00:00,103.16,103.45,103.05,103.22,95787.0,87.2302,87.4754,87.1372,87.2809,95787.0
2016-12-16 11:30:00,103.25,103.39,103.05,103.33,79281.0,87.3063,87.4247,87.1372,87.3739,79281.0
2016-12-16 12:00:00,103.35,103.39,103.16,103.25,60399.0,87.3909,87.4247,87.2302,87.3063,60399.0
2016-12-16 12:30:00,103.22,103.28,103.02,103.03,75522.0,87.2809,87.3317,87.1118,87.1203,75522.0
2016-12-16 13:00:00,103.06,103.07,102.5,102.7,104425.0,87.1456,87.1541,86.6721,86.8412,104425.0
2016-12-16 13:30:00,102.67,102.88,102.66,102.7,81103.0,86.8159,86.9934,86.8074,86.8412,81103.0
2016-12-16 14:00:00,102.71,102.84,102.53,102.83,119697.0,86.8497,86.9596,86.6975,86.9512,119697.0
2016-12-16 14:30:00,102.81,102.85,102.66,102.72,85260.0,86.9342,86.9681,86.8074,86.8581,85260.0
2016-12-16 15:00:00,102.72,102.89,102.68,102.74,70624.0,86.8581,87.0019,86.8243,86.8751,70624.0
2016-12-16 15:30:00,102.73,102.99,102.72,102.97,257427.0,86.8666,87.0864,86.8581,87.0695,257427.0
2016-12-19 09:30:00,103.84,103.86,103.07,103.37,214861.0,87.8052,87.8221,87.1541,87.4078,214861.0
2016-12-19 10:00:00,103.39,103.65,103.27,103.3,171923.0,87.4247,87.6445,87.3232,87.3486,171923.0
2016-12-19 10:30:00,103.26,103.32,102.9,103.11,176220.0,87.3148,87.3655,87.0103,87.1879,176220.0
2016-12-19 11:00:00,103.07,103.21,102.89,103.09,136562.0,87.1541,87.2725,87.0019,87.171,136562.0
2016-12-19 11:30:00,103.06,103.22,102.73,102.8,149020.0,87.1456,87.2809,86.8666,86.9258,149020.0
2016-12-19 12:00:00,102.73,102.93,102.72,102.92,54119.0,86.8666,87.0357,86.8581,87.0273,54119.0
2016-12-19 12:30:00,102.91,102.97,102.85,102.97,28079.0,87.0188,87.0695,86.9681,87.0695,28079.0
2016-12-19 13:00:00,102.95,103.06,102.92,102.95,23885.0,87.0526,87.1456,87.0273,87.0526,23885.0
2016-12-19 13:30:00,102.95,102.97,102.62,102.64,59568.0,87.0526,87.0695,86.7736,86.7905,59568.0
2016-12-19 14:00:00,102.65,102.85,102.54,102.75,62850.0,86.7989,86.9681,86.7059,86.8835,62850.0
2016-12-19 14:30:00,102.77,102.77,102.54,102.64,48443.0,86.9004,86.9004,86.7059,86.7905,48443.0
2016-12-19 15:00:00,102.61,102.77,102.52,102.58,44048.0,86.7651,86.9004,86.689,86.7398,44048.0
2016-12-19 15:30:00,102.58,102.76,102.55,102.73,133667.0,86.7398,86.892,86.7144,86.8666,133667.0
2016-12-20 09:30:00,103.3,103.31,102.75,102.88,332871.0,87.3486,87.357,86.8835,86.9934,332871.0
2016-12-20 10:00:00,102.88,103.18,102.86,103.1,125382.0,86.9934,87.2471,86.9765,87.1795,125382.0
2016-12-20 10:30:00,103.08,103.31,102.89,103.24,122800.0,87.1625,87.357,87.0019,87.2978,122800.0
2016-12-20 11:00:00,103.26,103.39,103.09,103.27,114258.0,87.3148,87.4247,87.171,87.3232,114258.0
2016-12-20 11:30:00,103.23,103.4,103.06,103.12,168017.0,87.2894,87.4331,87.1456,87.1964,168017.0
2016-12-20 12:00:00,103.12,103.23,103.01,103.21,63783.0,87.1964,87.2894,87.1034,87.2725,63783.0
2016-12-20 12:30:00,103.2,103.26,103.06,103.06,57397.0,87.264,87.3148,87.1456,87.1456,57397.0
2016-12-20 13:00:00,103.09,103.16,102.95,103.01,70076.0,87.171,87.2302,87.0526,87.1034,70076.0
2016-12-20 13:30:00,103.01,103.07,102.93,103.01,53304.0,87.1034,87.1541,87.0357,87.1034,53304.0
2016-12-20 14:00:00,103.02,103.03,102.83,102.85,61022.0,87.1118,87.1203,86.9512,86.9681,61022.0
2016-12-20 14:30:00,102.85,102.89,102.7,102.85,82822.0,86.9681,87.0019,86.8412,86.9681,82822.0
2016-12-20 15:00:00,102.85,102.94,102.78,102.8,101169.0,86.9681,87.0442,86.9089,86.9258,101169.0
2016-12-20 15:30:00,102.79,102.99,102.79,102.98,225226.0,86.9173,87.0864,86.9173,87.078,225226.0
2016-12-21 09:30:00,103.8,104.1,103.73,104.05,225057.0,87.7714,88.025,87.7122,87.9828,225057.0
2016-12-21 10:00:00,104.03,104.08,103.83,103.88,126440.0,87.9659,88.0081,87.7967,87.839,126440.0
2016-12-21 10:30:00,103.85,104.06,103.69,103.7,124507.0,87.8136,87.9912,87.6784,87.6868,124507.0
2016-12-21 11:00:00,103.71,103.71,103.26,103.33,115296.0,87.6953,87.6953,87.3148,87.3739,115296.0
2016-12-21 11:30:00,103.32,103.54,103.25,103.25,56433.0,87.3655,87.5515,87.3063,87.3063,56433.0
2016-12-21 12:00:00,103.25,103.48,103.25,103.31,81126.0,87.3063,87.5008,87.3063,87.357,81126.0
2016-12-21 12:30:00,103.27,103.33,103.25,103.25,30359.0,87.3232,87.3739,87.3063,87.3063,30359.0
2016-12-21 13:00:00,103.25,103.29,103.19,103.23,79968.0,87.3063,87.3401,87.2556,87.2894,79968.0
2016-12-21 13:30:00,103.24,103.45,103.22,103.31,39582.0,87.2978,87.4754,87.2809,87.357,39582.0
2016-12-21 14:00:00,103.33,103.43,103.28,103.41,49019.0,87.3739,87.4585,87.3317,87.4416,49019.0
2016-12-21 14:30:00,103.4,103.61,103.38,103.51,37440.0,87.4331,87.6107,87.4162,87.5261,37440.0
2016-12-21 15:00:00,103.51,103.55,103.43,103.52,101630.0,87.5261,87.56,87.4585,87.5346,101630.0
2016-12-21 15:30:00,103.52,103.64,103.43,103.61,171009.0,87.5346,87.6361,87.4585,87.6107,171009.0
2016-12-22 09:30:00,103.35,103.39,102.85,103.07,213606.0,87.3909,87.4247,86.9681,87.1541,213606.0
2016-12-22 10:00:00,103.06,103.28,103.01,103.26,109125.0,87.1456,87.3317,87.1034,87.3148,109125.0
2016-12-22 10:30:00,103.27,103.28,103.05,103.11,102833.0,87.3232,87.3317,87.1372,87.1879,102833.0
2016-12-22 11:00:00,103.11,103.15,102.96,103.12,151676.0,87.1879,87.2217,87.0611,87.1964,151676.0
2016-12-22 11:30:00,103.12,103.24,102.87,103.02,72049.0,87.1964,87.2978,86.985,87.1118,72049.0
2016-12-22 12:00:00,103.03,103.1,102.9,102.9,61054.0,87.1203,87.1795,87.0103,87.0103,61054.0
2016-12-22 12:30:00,102.91,103.01,102.89,102.91,42283.0,87.0188,87.1034,87.0019,87.0188,42283.0
2016-12-22 13:00:00,102.91,102.95,102.83,102.83,43965.0,87.0188,87.0526,86.9512,86.9512,43965.0
2016-12-22 13:30:00,102.83,102.9,102.75,102.76,46072.0,86.9512,87.0103,86.8835,86.892,46072.0
2016-12-22 14:00:00,102.75,102.82,102.62,102.63,103751.0,86.8835,86.9427,86.7736,86.782,103751.0
2016-12-22 14:30:00,102.64,102.72,102.63,102.7,53266.0,86.7905,86.8581,86.782,86.8412,53266.0
2016-12-22 15:00:00,102.71,102.78,102.69,102.74,68127.0,86.8497,86.9089,86.8328,86.8751,68127.0
2016-12-22 15:30:00,102.74,102.95,102.7,102.83,153489.0,86.8751,87.0526,86.8412,86.9512,153489.0
2016-12-23 09:30:00,103.39,103.42,103.13,103.33,121188.0,87.4247,87.45,87.2048,87.3739,121188.0
2016-12-23 10:00:00,103.33,103.49,103.32,103.42,78161.0,87.3739,87.5092,87.3655,87.45,78161.0
2016-12-23 10:30:00,103.46,103.55,103.38,103.51,45099.0,87.4839,87.56,87.4162,87.5261,45099.0
2016-12-23 11:00:00,103.52,103.59,103.42,103.55,44741.0,87.5346,87.5938,87.45,87.56,44741.0
2016-12-23 11:30:00,103.54,103.56,103.41,103.53,29446.0,87.5515,87.5684,87.4416,87.5431,29446.0
2016-12-23 12:00:00,103.53,103.55,103.34,103.34,35718.0,87.5431,87.56,87.3824,87.3824,35718.0
2016-12-23 12:30:00,103.35,103.38,103.23,103.3,30669.0,87.3909,87.4162,87.2894,87.3486,30669.0
2016-12-23 13:00:00,103.29,103.3,103.12,103.26,19327.0,87.3401,87.3486,87.1964,87.3148,19327.0
2016-12-23 13:30:00,103.24,103.4,103.23,103.3,29632.0,87.2978,87.4331,87.2894,87.3486,29632.0
2016-12-23 14:00:00,103.29,103.35,103.26,103.33,20901.0,87.3401,87.3909,87.3148,87.3739,20901.0
2016-12-23 14:30:00,103.33,103.44,103.29,103.43,27682.0,87.3739,87.467,87.3401,87.4585,27682.0
2016-12-23 15:00:00,103.43,103.47,103.37,103.39,30800.0,87.4585,87.4923,87.4078,87.4247,30800.0
2016-12-23 15:30:00,103.39,103.52,103.38,103.49,74726.0,87.4247,87.5346,87.4162,87.5092,74726.0
2016-12-27 09:30:00,104.67,104.68,104.12,104.23,344815.0,88.507,88.5155,88.042,88.135,344815.0
2016-12-27 10:00:00,104.23,104.25,103.9,103.94,109115.0,88.135,88.1519,87.8559,87.8897,109115.0
2016-12-27 10:30:00,103.93,104.1,103.83,104.05,77932.0,87.8813,88.025,87.7967,87.9828,77932.0
2016-12-27 11:00:00,104.05,104.05,103.75,103.93,68631.0,87.9828,87.9828,87.7291,87.8813,68631.0
2016-12-27 11:30:00,103.91,104.06,103.68,103.76,38561.0,87.8644,87.9912,87.6699,87.7375,38561.0
2016-12-27 12:00:00,103.76,103.96,103.73,103.86,26722.0,87.7375,87.9067,87.7122,87.8221,26722.0
2016-12-27 12:30:00,103.87,103.98,103.87,103.91,26822.0,87.8306,87.9236,87.8306,87.8644,26822.0
2016-12-27 13:00:00,103.94,103.97,103.87,103.92,23191.0,87.8897,87.9151,87.8306,87.8728,23191.0
2016-12-27 13:30:00,103.92,104.04,103.92,104.01,34807.0,87.8728,87.9743,87.8728,87.9489,34807.0
2016-12-27 14:00:00,103.98,104.07,103.94,104.05,42790.0,87.9236,87.9997,87.8897,87.9828,42790.0
2016-12-27 14:30:00,104.08,104.18,104.02,104.15,39198.0,88.0081,88.0927,87.9574,88.0673,39198.0
2016-12-27 15:00:00,104.16,104.17,103.97,104.0,74865.0,88.0758,88.0842,87.9151,87.9405,74865.0
2016-12-27 15:30:00,104.0,104.07,103.77,103.9,171185.0,87.9405,87.9997,87.746,87.8559,171185.0
2016-12-28 09:30:00,103.43,103.7,103.42,103.6,102110.0,87.4585,87.6868,87.45,87.6023,102110.0
2016-12-28 10:00:00,103.61,104.15,103.59,103.87,88018.0,87.6107,88.0673,87.5938,87.8306,88018.0
2016-12-28 10:30:00,103.86,103.96,103.6,103.67,76992.0,87.8221,87.9067,87.6023,87.6614,76992.0
2016-12-28 11:00:00,103.66,103.71,103.54,103.7,40524.0,87.653,87.6953,87.5515,87.6868,40524.0
2016-12-28 11:30:00,103.69,103.82,103.62,103.67,47245.0,87.6784,87.7883,87.6192,87.6614,47245.0
2016-12-28 12:00:00,103.69,103.69,103.51,103.52,23559.0,87.6784,87.6784,87.5261,87.5346,23559.0
2016-12-28 12:30:00,103.55,103.55,103.4,103.52,32750.0,87.56,87.56,87.4331,87.5346,32750.0
2016-12-28 13:00:00,103.55,103.74,103.53,103.74,29877.0,87.56,87.7206,87.5431,87.7206,29877.0
2016-12-28 13:30:00,103.73,103.73,103.63,103.71,31030.0,87.7122,87.7122,87.6276,87.6953,31030.0
2016-12-28 14:00:00,103.66,103.76,103.64,103.72,39463.0,87.653,87.7375,87.6361,87.7037,39463.0
2016-12-28 14:30:00,103.72,103.75,103.59,103.63,81014.0,87.7037,87.7291,87.5938,87.6276,81014.0
2016-12-28 15:00:00,103.63,103.86,103.6,103.79,58732.0,87.6276,87.8221,87.6023,87.7629,58732.0
2016-12-28 15:30:00,103.79,103.92,103.74,103.9,103828.0,87.7629,87.8728,87.7206,87.8559,103828.0
2016-12-29 09:30:00,104.65,104.75,104.51,104.71,136056.0,88.4901,88.5747,88.3717,88.5408,136056.0
2016-12-29 10:00:00,104.71,104.74,104.57,104.63,79560.0,88.5408,88.5662,88.4225,88.4732,79560.0
2016-12-29 10:30:00,104.59,104.85,104.59,104.77,46379.0,88.4394,88.6592,88.4394,88.5916,46379.0
2016-12-29 11:00:00,104.77,104.86,104.46,104.71,62695.0,88.5916,88.6677,88.3295,88.5408,62695.0
2016-12-29 11:30:00,104.7,104.85,104.67,104.69,35841.0,88.5324,88.6592,88.507,88.5239,35841.0
2016-12-29 12:00:00,104.69,104.76,104.61,104.75,22636.0,88.5239,88.5831,88.4563,88.5747,22636.0
2016-12-29 12:30:00,104.75,104.79,104.6,104.64,22113.0,88.5747,88.6085,88.4478,88.4817,22113.0
2016-12-29 13:00:00,104.65,104.72,104.6,104.63,27398.0,88.4901,88.5493,88.4478,88.4732,27398.0
2016-12-29 13:30:00,104.63,104.79,104.6,104.75,34043.0,88.4732,88.6085,88.4478,88.5747,34043.0
2016-12-29 14:00:00,104.73,104.88,104.73,104.77,40355.0,88.5578,88.6846,88.5578,88.5916,40355.0
2016-12-29 14:30:00,104.76,104.84,104.71,104.82,31389.0,88.5831,88.6508,88.5408,88.6339,31389.0
2016-12-29 15:00:00,104.79,104.93,104.77,104.88,60091.0,88.6085,88.7269,88.5916,88.6846,60091.0
2016-12-29 15:30:00,104.88,104.91,104.75,104.89,98217.0,88.6846,88.71,88.5747,88.6931,98217.0
2016-12-30 09:30:00,106.03,106.12,105.66,106.08,182744.0,89.657,89.7331,89.3441,89.6993,182744.0
2016-12-30 10:00:00,106.04,106.2,105.83,106.04,148312.0,89.6655,89.8008,89.4879,89.6655,148312.0
2016-12-30 10:30:00,106.04,106.12,105.89,106.03,117214.0,89.6655,89.7331,89.5386,89.657,117214.0
2016-12-30 11:00:00,106.0,106.1,105.74,105.74,116804.0,89.6316,89.7162,89.4118,89.4118,116804.0
2016-12-30 11:30:00,105.7,106.04,105.45,105.47,198415.0,89.378,89.6655,89.1666,89.1835,198415.0
2016-12-30 12:00:00,105.45,105.62,105.27,105.34,79117.0,89.1666,89.3103,89.0144,89.0736,79117.0
2016-12-30 12:30:00,105.36,105.43,105.26,105.31,65669.0,89.0905,89.1497,89.0059,89.0482,65669.0
2016-12-30 13:00:00,105.29,105.43,105.01,105.04,80424.0,89.0313,89.1497,88.7945,88.8199,80424.0
2016-12-30 13:30:00,105.03,105.31,105.03,105.24,57196.0,88.8114,89.0482,88.8114,88.989,57196.0
2016-12-30 14:00:00,105.25,105.27,105.02,105.1,54147.0,88.9975,89.0144,88.803,88.8706,54147.0
2016-12-30 14:30:00,105.08,105.22,105.03,105.08,102475.0,88.8537,88.9721,88.8114,88.8537,102475.0
2016-12-30 15:00:00,105.12,105.37,105.07,105.34,68687.0,88.8875,89.0989,88.8453,89.0736,68687.0
2016-12-30 15:30:00,105.35,105.48,105.15,105.43,165611.0,89.082,89.1919,88.9129,89.1497,165611.0
2017-01-03 09:30:00,104.78,104.78,104.06,104.14,258646.0,88.6,88.6,87.9912,88.0589,258646.0
2017-01-03 10:00:00,104.12,104.42,103.91,104.38,127959.0,88.042,88.2956,87.8644,88.2618,127959.0
2017-01-03 10:30:00,104.37,104.5,104.14,104.47,67989.0,88.2533,88.3633,88.0589,88.3379,67989.0
2017-01-03 11:00:00,104.47,104.53,104.19,104.32,84011.0,88.3379,88.3886,88.1011,88.2111,84011.0
2017-01-03 11:30:00,104.29,104.41,104.04,104.15,86308.0,88.1857,88.2872,87.9743,88.0673,86308.0
2017-01-03 12:00:00,104.21,104.23,104.02,104.02,42660.0,88.1181,88.135,87.9574,87.9574,42660.0
2017-01-03 12:30:00,104.01,104.38,104.01,104.31,63715.0,87.9489,88.2618,87.9489,88.2026,63715.0
2017-01-03 13:00:00,104.28,104.41,104.27,104.33,40465.0,88.1772,88.2872,88.1688,88.2195,40465.0
2017-01-03 13:30:00,104.32,104.38,104.13,104.16,48171.0,88.2111,88.2618,88.0504,88.0758,48171.0
2017-01-03 14:00:00,104.16,104.27,104.12,104.14,47976.0,88.0758,88.1688,88.042,88.0589,47976.0
2017-01-03 14:30:00,104.16,104.31,104.12,104.24,59559.0,88.0758,88.2026,88.042,88.1434,59559.0
2017-01-03 15:00:00,104.23,104.26,104.04,104.15,68137.0,88.135,88.1603,87.9743,88.0673,68137.0
2017-01-03 15:30:00,104.16,104.52,104.15,104.5,157127.0,88.0758,88.3802,88.0673,88.3633,157127.0
2017-01-04 09:30:00,105.68,105.68,105.13,105.2,134485.0,89.3611,89.3611,88.896,88.9552,134485.0
2017-01-04 10:00:00,105.2,105.34,104.95,105.07,98520.0,88.9552,89.0736,88.7438,88.8453,98520.0
2017-01-04 10:30:00,105.06,105.2,104.94,104.97,64444.0,88.8368,88.9552,88.7353,88.7607,64444.0
2017-01-04 11:00:00,104.97,105.25,104.9,105.23,44453.0,88.7607,88.9975,88.7015,88.9805,44453.0
2017-01-04 11:30:00,105.2,105.32,105.02,105.3,88793.0,88.9552,89.0567,88.803,89.0397,88793.0
2017-01-04 12:00:00,105.3,105.38,105.19,105.29,38928.0,89.0397,89.1074,88.9467,89.0313,38928.0
2017-01-04 12:30:00,105.3,105.44,105.2,105.2,46317.0,89.0397,89.1581,88.9552,88.9552,46317.0
2017-01-04 13:00:00,105.2,105.32,105.1,105.23,44362.0,88.9552,89.0567,88.8706,88.9805,44362.0
2017-01-04 13:30:00,105.25,105.33,105.17,105.24,61327.0,88.9975,89.0651,88.9298,88.989,61327.0
2017-01-04 14:00:00,105.24,105.41,105.21,105.35,52310.0,88.989,89.1328,88.9636,89.082,52310.0
2017-01-04 14:30:00,105.33,105.38,105.19,105.31,38391.0,89.0651,89.1074,88.9467,89.0482,38391.0
2017-01-04 15:00:00,105.33,105.38,105.22,105.26,103964.0,89.0651,89.1074,88.9721,89.0059,103964.0
2017-01-04 15:30:00,105.26,105.33,105.15,105.29,207231.0,89.0059,89.0651,88.9129,89.0313,207231.0
2017-01-05 09:30:00,105.85,106.08,105.72,105.91,231557.0,89.5048,89.6993,89.3949,89.5555,231557.0
2017-01-05 10:00:00,105.93,106.5,105.86,106.5,123945.0,89.5725,90.0544,89.5133,90.0544,123945.0
2017-01-05 10:30:00,106.48,106.98,106.31,106.98,140932.0,90.0375,90.4603,89.8938,90.4603,140932.0
2017-01-05 11:00:00,106.96,107.0,106.8,106.95,77653.0,90.4434,90.4772,90.3081,90.435,77653.0
2017-01-05 11:30:00,106.96,107.25,106.79,106.8,145213.0,90.4434,90.6886,90.2997,90.3081,145213.0
2017-01-05 12:00:00,106.84,106.87,106.23,106.43,150687.0,90.3419,90.3673,89.8261,89.9952,150687.0
2017-01-05 12:30:00,106.39,106.48,106.19,106.28,82772.0,89.9614,90.0375,89.7923,89.8684,82772.0
2017-01-05 13:00:00,106.29,106.62,106.18,106.47,131107.0,89.8769,90.1559,89.7839,90.0291,131107.0
2017-01-05 13:30:00,106.46,106.72,106.31,106.6,78968.0,90.0206,90.2405,89.8938,90.139,78968.0
2017-01-05 14:00:00,106.61,106.81,106.53,106.81,78891.0,90.1475,90.3166,90.0798,90.3166,78891.0
2017-01-05 14:30:00,106.81,106.96,106.74,106.83,148322.0,90.3166,90.4434,90.2574,90.3335,148322.0
2017-01-05 15:00:00,106.82,106.89,106.7,106.79,66676.0,90.325,90.3842,90.2236,90.2997,66676.0
2017-01-05 15:30:00,106.77,107.05,106.72,106.8,233090.0,90.2827,90.5195,90.2405,90.3081,233090.0
2017-01-06 09:30:00,105.96,106.22,105.73,105.8,166187.0,89.5978,89.8177,89.4033,89.4625,166187.0
2017-01-06 10:00:00,105.76,106.11,105.73,105.92,96966.0,89.4287,89.7247,89.4033,89.564,96966.0
2017-01-06 10:30:00,105.92,106.17,105.84,106.14,60038.0,89.564,89.7754,89.4964,89.75,60038.0
2017-01-06 11:00:00,106.14,106.24,106.0,106.02,39284.0,89.75,89.8346,89.6316,89.6486,39284.0
2017-01-06 11:30:00,106.07,106.2,105.93,106.02,28832.0,89.6908,89.8008,89.5725,89.6486,28832.0
2017-01-06 12:00:00,106.02,106.08,105.85,105.9,37891.0,89.6486,89.6993,89.5048,89.5471,37891.0
2017-01-06 12:30:00,105.92,106.09,105.9,106.05,48031.0,89.564,89.7077,89.5471,89.6739,48031.0
2017-01-06 13:00:00,106.06,106.15,106.01,106.12,40632.0,89.6824,89.7585,89.6401,89.7331,40632.0
2017-01-06 13:30:00,106.13,106.17,105.96,105.98,55351.0,89.7416,89.7754,89.5978,89.6147,55351.0
2017-01-06 14:00:00,105.98,106.13,105.93,105.93,51515.0,89.6147,89.7416,89.5725,89.5725,51515.0
2017-01-06 14:30:00,105.94,106.02,105.85,105.95,61515.0,89.5809,89.6486,89.5048,89.5894,61515.0
2017-01-06 15:00:00,105.94,105.98,105.82,105.82,112731.0,89.5809,89.6147,89.4794,89.4794,112731.0
2017-01-06 15:30:00,105.83,106.06,105.78,105.96,186830.0,89.4879,89.6824,89.4456,89.5978,186830.0
2017-01-09 09:30:00,106.24,106.31,105.87,105.93,129570.0,89.8346,89.8938,89.5217,89.5725,129570.0
2017-01-09 10:00:00,105.95,105.98,105.73,105.73,45867.0,89.5894,89.6147,89.4033,89.4033,45867.0
2017-01-09 10:30:00,105.74,105.91,105.56,105.65,97984.0,89.4118,89.5555,89.2596,89.3357,97984.0
2017-01-09 11:00:00,105.64,105.84,105.57,105.67,122976.0,89.3272,89.4964,89.268,89.3526,122976.0
2017-01-09 11:30:00,105.67,105.78,105.54,105.55,45127.0,89.3526,89.4456,89.2427,89.2511,45127.0
2017-01-09 12:00:00,105.56,105.6,105.4,105.6,51640.0,89.2596,89.2934,89.1243,89.2934,51640.0
2017-01-09 12:30:00,105.6,105.91,105.57,105.86,42093.0,89.2934,89.5555,89.268,89.5133,42093.0
2017-01-09 13:00:00,105.85,106.04,105.85,105.96,46855.0,89.5048,89.6655,89.5048,89.5978,46855.0
2017-01-09 13:30:00,105.95,106.0,105.79,105.8,25437.0,89.5894,89.6316,89.4541,89.4625,25437.0
2017-01-09 14:00:00,105.83,105.94,105.77,105.91,20036.0,89.4879,89.5809,89.4372,89.5555,20036.0
2017-01-09 14:30:00,105.88,106.15,105.76,106.11,49571.0,89.5302,89.7585,89.4287,89.7247,49571.0
2017-01-09 15:00:00,106.13,106.32,105.97,105.98,127888.0,89.7416,89.9022,89.6063,89.6147,127888.0
2017-01-09 15:30:00,105.98,106.08,105.92,105.94,126737.0,89.6147,89.6993,89.564,89.5809,126737.0
2017-01-10 09:30:00,106.06,106.15,105.67,105.77,138523.0,89.6824,89.7585,89.3526,89.4372,138523.0
2017-01-10 10:00:00,105.77,105.86,105.65,105.79,63331.0,89.4372,89.5133,89.3357,89.4541,63331.0
2017-01-10 10:30:00,105.8,105.86,105.65,105.72,72327.0,89.4625,89.5133,89.3357,89.3949,72327.0
2017-01-10 11:00:00,105.7,105.86,105.6,105.76,58954.0,89.378,89.5133,89.2934,89.4287,58954.0
2017-01-10 11:30:00,105.8,105.96,105.8,105.94,62405.0,89.4625,89.5978,89.4625,89.5809,62405.0
2017-01-10 12:00:00,105.95,106.25,105.93,106.07,108205.0,89.5894,89.843,89.5725,89.6908,108205.0
2017-01-10 12:30:00,106.04,106.09,105.63,105.81,55049.0,89.6655,89.7077,89.3188,89.471,55049.0
2017-01-10 13:00:00,105.81,105.96,105.73,105.76,23894.0,89.471,89.5978,89.4033,89.4287,23894.0
2017-01-10 13:30:00,105.76,105.9,105.52,105.56,46793.0,89.4287,89.5471,89.2258,89.2596,46793.0
2017-01-10 14:00:00,105.56,105.64,105.37,105.64,54200.0,89.2596,89.3272,89.0989,89.3272,54200.0
2017-01-10 14:30:00,105.62,105.62,105.39,105.44,52043.0,89.3103,89.3103,89.1158,89.1581,52043.0
2017-01-10 15:00:00,105.43,105.51,105.3,105.32,53301.0,89.1497,89.2173,89.0397,89.0567,53301.0
2017-01-10 15:30:00,105.33,105.55,105.31,105.43,133921.0,89.0651,89.2511,89.0482,89.1497,133921.0
2017-01-11 09:30:00,105.28,105.81,105.24,105.67,102344.0,89.0228,89.471,88.989,89.3526,102344.0
2017-01-11 10:00:00,105.68,105.68,105.0,105.02,63418.0,89.3611,89.3611,88.7861,88.803,63418.0
2017-01-11 10:30:00,105.01,105.21,104.75,104.83,80510.0,88.7945,88.9636,88.5747,88.6423,80510.0
2017-01-11 11:00:00,104.87,104.97,104.53,104.58,83736.0,88.6761,88.7607,88.3886,88.4309,83736.0
2017-01-11 11:30:00,104.61,104.91,104.4,104.8,107327.0,88.4563,88.71,88.2787,88.6169,107327.0
2017-01-11 12:00:00,104.8,104.82,104.64,104.8,34956.0,88.6169,88.6339,88.4817,88.6169,34956.0
2017-01-11 12:30:00,104.81,104.83,104.7,104.82,41497.0,88.6254,88.6423,88.5324,88.6339,41497.0
2017-01-11 13:00:00,104.84,105.15,104.8,105.14,54342.0,88.6508,88.9129,88.6169,88.9044,54342.0
2017-01-11 13:30:00,105.14,105.34,105.11,105.18,84381.0,88.9044,89.0736,88.8791,88.9383,84381.0
2017-01-11 14:00:00,105.17,105.29,105.14,105.17,68726.0,88.9298,89.0313,88.9044,88.9298,68726.0
2017-01-11 14:30:00,105.17,105.25,105.15,105.2,48805.0,88.9298,88.9975,88.9129,88.9552,48805.0
2017-01-11 15:00:00,105.2,105.22,105.13,105.21,54371.0,88.9552,88.9721,88.896,88.9636,54371.0
2017-01-11 15:30:00,105.21,105.3,105.15,105.15,137595.0,88.9636,89.0397,88.9129,88.9129,137595.0
2017-01-12 09:30:00,106.1,106.14,105.91,106.13,194871.0,89.7162,89.75,89.5555,89.7416,194871.0
2017-01-12 10:00:00,106.16,106.18,105.91,105.95,125937.0,89.7669,89.7839,89.5555,89.5894,125937.0
2017-01-12 10:30:00,105.96,105.96,105.6,105.6,97889.0,89.5978,89.5978,89.2934,89.2934,97889.0
2017-01-12 11:00:00,105.6,105.82,105.4,105.71,104094.0,89.2934,89.4794,89.1243,89.3864,104094.0
2017-01-12 11:30:00,105.7,105.71,105.41,105.47,58311.0,89.378,89.3864,89.1328,89.1835,58311.0
2017-01-12 12:00:00,105.5,105.68,105.46,105.68,31413.0,89.2089,89.3611,89.175,89.3611,31413.0
2017-01-12 12:30:00,105.69,105.78,105.64,105.7,28801.0,89.3695,89.4456,89.3272,89.378,28801.0
2017-01-12 13:00:00,105.72,105.77,105.6,105.77,31237.0,89.3949,89.4372,89.2934,89.4372,31237.0
2017-01-12 13:30:00,105.75,105.85,105.75,105.84,30233.0,89.4203,89.5048,89.4203,89.4964,30233.0
2017-01-12 14:00:00,105.84,105.88,105.76,105.86,32153.0,89.4964,89.5302,89.4287,89.5133,32153.0
2017-01-12 14:30:00,105.85,105.93,105.84,105.92,50672.0,89.5048,89.5725,89.4964,89.564,50672.0
2017-01-12 15:00:00,105.92,105.94,105.78,105.85,40657.0,89.564,89.5809,89.4456,89.5048,40657.0
2017-01-12 15:30:00,105.84,106.1,105.8,105.93,223121.0,89.4964,89.7162,89.4625,89.5725,223121.0
2017-01-13 09:30:00,106.01,106.12,105.46,105.48,179184.0,89.6401,89.7331,89.175,89.1919,179184.0
2017-01-13 10:00:00,105.49,105.59,105.37,105.45,111907.0,89.2004,89.285,89.0989,89.1666,111907.0
2017-01-13 10:30:00,105.47,105.56,105.39,105.41,120482.0,89.1835,89.2596,89.1158,89.1328,120482.0
2017-01-13 11:00:00,105.41,105.48,105.27,105.33,111744.0,89.1328,89.1919,89.0144,89.0651,111744.0
2017-01-13 11:30:00,105.38,105.84,105.37,105.82,81661.0,89.1074,89.4964,89.0989,89.4794,81661.0
2017-01-13 12:00:00,105.81,105.93,105.73,105.81,33167.0,89.471,89.5725,89.4033,89.471,33167.0
2017-01-13 12:30:00,105.82,105.93,105.81,105.9,26694.0,89.4794,89.5725,89.471,89.5471,26694.0
2017-01-13 13:00:00,105.88,105.94,105.84,105.9,14913.0,89.5302,89.5809,89.4964,89.5471,14913.0
2017-01-13 13:30:00,105.89,105.97,105.75,105.96,26098.0,89.5386,89.6063,89.4203,89.5978,26098.0
2017-01-13 14:00:00,105.96,106.09,105.94,106.0,80436.0,89.5978,89.7077,89.5809,89.6316,80436.0
2017-01-13 14:30:00,106.01,106.06,105.82,105.91,54538.0,89.6401,89.6824,89.4794,89.5555,54538.0
2017-01-13 15:00:00,105.91,105.91,105.79,105.87,29277.0,89.5555,89.5555,89.4541,89.5217,29277.0
2017-01-13 15:30:00,105.86,105.98,105.82,105.83,45175.0,89.5133,89.6147,89.4794,89.4879,45175.0
2017-01-17 09:30:00,105.21,105.62,105.17,105.53,257895.0,88.9636,89.3103,88.9298,89.2342,257895.0
2017-01-17 10:00:00,105.53,105.91,105.48,105.89,145937.0,89.2342,89.5555,89.1919,89.5386,145937.0
2017-01-17 10:30:00,105.88,106.1,105.87,106.03,146802.0,89.5302,89.7162,89.5217,89.657,146802.0
2017-01-17 11:00:00,106.02,106.14,105.71,105.86,113717.0,89.6486,89.75,89.3864,89.5133,113717.0
2017-01-17 11:30:00,105.83,106.04,105.76,105.92,57713.0,89.4879,89.6655,89.4287,89.564,57713.0
2017-01-17 12:00:00,105.93,105.97,105.84,105.87,37744.0,89.5725,89.6063,89.4964,89.5217,37744.0
2017-01-17 12:30:00,105.86,106.02,105.83,105.98,43200.0,89.5133,89.6486,89.4879,89.6147,43200.0
2017-01-17 13:00:00,106.0,106.09,105.97,106.09,67894.0,89.6316,89.7077,89.6063,89.7077,67894.0
2017-01-17 13:30:00,106.08,106.14,106.0,106.1,37462.0,89.6993,89.75,89.6316,89.7162,37462.0
2017-01-17 14:00:00,106.09,106.16,105.86,106.07,98549.0,89.7077,89.7669,89.5133,89.6908,98549.0
2017-01-17 14:30:00,106.07,106.18,106.05,106.14,95901.0,89.6908,89.7839,89.6739,89.75,95901.0
2017-01-17 15:00:00,106.15,106.17,106.05,106.14,64425.0,89.7585,89.7754,89.6739,89.75,64425.0
2017-01-17 15:30:00,106.13,106.29,106.12,106.28,173106.0,89.7416,89.8769,89.7331,89.8684,173106.0
2017-01-18 09:30:00,105.72,105.85,105.49,105.64,164464.0,89.3949,89.5048,89.2004,89.3272,164464.0
2017-01-18 10:00:00,105.6,105.6,105.34,105.42,85108.0,89.2934,89.2934,89.0736,89.1412,85108.0
2017-01-18 10:30:00,105.42,105.72,105.39,105.68,76626.0,89.1412,89.3949,89.1158,89.3611,76626.0
2017-01-18 11:00:00,105.69,105.79,105.59,105.72,46815.0,89.3695,89.4541,89.285,89.3949,46815.0
2017-01-18 11:30:00,105.69,105.83,105.65,105.67,57735.0,89.3695,89.4879,89.3357,89.3526,57735.0
2017-01-18 12:00:00,105.66,105.72,105.6,105.68,14686.0,89.3441,89.3949,89.2934,89.3611,14686.0
2017-01-18 12:30:00,105.65,105.72,105.51,105.53,39560.0,89.3357,89.3949,89.2173,89.2342,39560.0
2017-01-18 13:00:00,105.52,105.55,105.42,105.54,32462.0,89.2258,89.2511,89.1412,89.2427,32462.0
2017-01-18 13:30:00,105.54,105.55,105.39,105.45,44093.0,89.2427,89.2511,89.1158,89.1666,44093.0
2017-01-18 14:00:00,105.45,105.55,105.41,105.44,31101.0,89.1666,89.2511,89.1328,89.1581,31101.0
2017-01-18 14:30:00,105.43,105.48,105.37,105.45,29453.0,89.1497,89.1919,89.0989,89.1666,29453.0
2017-01-18 15:00:00,105.44,105.45,105.19,105.19,38651.0,89.1581,89.1666,88.9467,88.9467,38651.0
2017-01-18 15:30:00,105.21,105.46,105.21,105.34,159305.0,88.9636,89.175,88.9636,89.0736,159305.0
2017-01-19 09:30:00,105.57,105.65,105.18,105.18,114715.0,89.268,89.3357,88.9383,88.9383,114715.0
2017-01-19 10:00:00,105.19,105.22,104.86,104.86,101984.0,88.9467,88.9721,88.6677,88.6677,101984.0
2017-01-19 10:30:00,104.86,105.1,104.84,104.88,57975.0,88.6677,88.8706,88.6508,88.6846,57975.0
2017-01-19 11:00:00,104.87,105.1,104.84,105.06,53885.0,88.6761,88.8706,88.6508,88.8368,53885.0
2017-01-19 11:30:00,105.08,105.16,104.88,104.95,42465.0,88.8537,88.9214,88.6846,88.7438,42465.0
2017-01-19 12:00:00,104.95,105.11,104.92,105.03,23999.0,88.7438,88.8791,88.7184,88.8114,23999.0
2017-01-19 12:30:00,105.02,105.03,104.88,105.0,21317.0,88.803,88.8114,88.6846,88.7861,21317.0
2017-01-19 13:00:00,104.99,105.02,104.82,104.95,39056.0,88.7776,88.803,88.6339,88.7438,39056.0
2017-01-19 13:30:00,104.97,105.1,104.91,104.97,31721.0,88.7607,88.8706,88.71,88.7607,31721.0
2017-01-19 14:00:00,104.99,104.99,104.8,104.91,37433.0,88.7776,88.7776,88.6169,88.71,37433.0
2017-01-19 14:30:00,104.9,104.97,104.72,104.79,67946.0,88.7015,88.7607,88.5493,88.6085,67946.0
2017-01-19 15:00:00,104.8,104.92,104.74,104.9,62156.0,88.6169,88.7184,88.5662,88.7015,62156.0
2017-01-19 15:30:00,104.92,104.97,104.8,104.88,99240.0,88.7184,88.7607,88.6169,88.6846,99240.0
2017-01-20 09:30:00,105.72,105.79,105.54,105.59,128008.0,89.3949,89.4541,89.2427,89.285,128008.0
2017-01-20 10:00:00,105.6,105.7,105.34,105.38,73627.0,89.2934,89.378,89.0736,89.1074,73627.0
2017-01-20 10:30:00,105.38,105.44,105.16,105.26,76907.0,89.1074,89.1581,88.9214,89.0059,76907.0
2017-01-20 11:00:00,105.27,105.37,105.17,105.25,151656.0,89.0144,89.0989,88.9298,88.9975,151656.0
2017-01-20 11:30:00,105.25,105.61,105.24,105.38,70455.0,88.9975,89.3019,88.989,89.1074,70455.0
2017-01-20 12:00:00,105.37,105.48,105.22,105.35,81780.0,89.0989,89.1919,88.9721,89.082,81780.0
2017-01-20 12:30:00,105.33,105.41,105.13,105.36,67112.0,89.0651,89.1328,88.896,89.0905,67112.0
2017-01-20 13:00:00,105.39,105.41,105.2,105.27,41162.0,89.1158,89.1328,88.9552,89.0144,41162.0
2017-01-20 13:30:00,105.27,105.52,105.1,105.33,72752.0,89.0144,89.2258,88.8706,89.0651,72752.0
2017-01-20 14:00:00,105.31,105.55,105.25,105.4,109509.0,89.0482,89.2511,88.9975,89.1243,109509.0
2017-01-20 14:30:00,105.43,105.5,105.31,105.42,56557.0,89.1497,89.2089,89.0482,89.1412,56557.0
2017-01-20 15:00:00,105.43,105.53,105.33,105.33,38140.0,89.1497,89.2342,89.0651,89.0651,38140.0
2017-01-20 15:30:00,105.33,105.56,105.3,105.39,148280.0,89.0651,89.2596,89.0397,89.1158,148280.0
2017-01-23 09:30:00,106.19,106.25,105.7,105.91,190648.0,89.7923,89.843,89.378,89.5555,190648.0
2017-01-23 10:00:00,105.9,105.94,105.61,105.72,48663.0,89.5471,89.5809,89.3019,89.3949,48663.0
2017-01-23 10:30:00,105.68,105.75,105.63,105.72,53071.0,89.3611,89.4203,89.3188,89.3949,53071.0
2017-01-23 11:00:00,105.71,105.75,105.47,105.6,63651.0,89.3864,89.4203,89.1835,89.2934,63651.0
2017-01-23 11:30:00,105.6,105.78,105.43,105.62,47049.0,89.2934,89.4456,89.1497,89.3103,47049.0
2017-01-23 12:00:00,105.63,105.77,105.58,105.68,33338.0,89.3188,89.4372,89.2765,89.3611,33338.0
2017-01-23 12:30:00,105.7,105.83,105.67,105.83,49521.0,89.378,89.4879,89.3526,89.4879,49521.0
2017-01-23 13:00:00,105.82,105.95,105.79,105.94,21114.0,89.4794,89.5894,89.4541,89.5809,21114.0
2017-01-23 13:30:00,105.93,106.08,105.92,105.97,42330.0,89.5725,89.6993,89.564,89.6063,42330.0
2017-01-23 14:00:00,105.97,106.14,105.96,106.13,39581.0,89.6063,89.75,89.5978,89.7416,39581.0
2017-01-23 14:30:00,106.16,106.29,106.14,106.23,44091.0,89.7669,89.8769,89.75,89.8261,44091.0
2017-01-23 15:00:00,106.24,106.24,106.13,106.16,35558.0,89.8346,89.8346,89.7416,89.7669,35558.0
2017-01-23 15:30:00,106.16,106.44,106.14,106.26,112582.0,89.7669,90.0037,89.75,89.8515,112582.0
2017-01-24 09:30:00,106.05,106.21,105.89,105.97,116576.0,89.6739,89.8092,89.5386,89.6063,116576.0
2017-01-24 10:00:00,105.95,106.06,105.86,105.88,75470.0,89.5894,89.6824,89.5133,89.5302,75470.0
2017-01-24 10:30:00,105.87,105.98,105.71,105.82,56726.0,89.5217,89.6147,89.3864,89.4794,56726.0
2017-01-24 11:00:00,105.79,105.92,105.68,105.87,41380.0,89.4541,89.564,89.3611,89.5217,41380.0
2017-01-24 11:30:00,105.88,106.18,105.85,106.05,34715.0,89.5302,89.7839,89.5048,89.6739,34715.0
2017-01-24 12:00:00,106.08,106.18,105.99,106.15,24896.0,89.6993,89.7839,89.6232,89.7585,24896.0
2017-01-24 12:30:00,106.18,106.2,106.04,106.13,41604.0,89.7839,89.8008,89.6655,89.7416,41604.0
2017-01-24 13:00:00,106.14,106.18,106.02,106.03,79405.0,89.75,89.7839,89.6486,89.657,79405.0
2017-01-24 13:30:00,106.05,106.35,106.04,106.25,30670.0,89.6739,89.9276,89.6655,89.843,30670.0
2017-01-24 14:00:00,106.25,106.28,106.13,106.22,26743.0,89.843,89.8684,89.7416,89.8177,26743.0
2017-01-24 14:30:00,106.23,106.23,106.13,106.14,47108.0,89.8261,89.8261,89.7416,89.75,47108.0
2017-01-24 15:00:00,106.13,106.33,106.11,106.28,36576.0,89.7416,89.9107,89.7247,89.8684,36576.0
2017-01-24 15:30:00,106.3,106.3,106.15,106.17,92322.0,89.8853,89.8853,89.7585,89.7754,92322.0
2017-01-25 09:30:00,106.4,106.44,106.25,106.34,81059.0,89.9699,90.0037,89.843,89.9191,81059.0
2017-01-25 10:00:00,106.31,106.56,106.29,106.51,74947.0,89.8938,90.1052,89.8769,90.0629,74947.0
2017-01-25 10:30:00,106.5,106.6,106.42,106.47,75681.0,90.0544,90.139,89.9868,90.0291,75681.0
2017-01-25 11:00:00,106.46,106.51,106.37,106.47,82348.0,90.0206,90.0629,89.9445,90.0291,82348.0
2017-01-25 11:30:00,106.47,106.47,106.23,106.32,69982.0,90.0291,90.0291,89.8261,89.9022,69982.0
2017-01-25 12:00:00,106.32,106.33,106.03,106.05,48969.0,89.9022,89.9107,89.657,89.6739,48969.0
2017-01-25 12:30:00,106.04,106.2,106.0,106.18,37111.0,89.6655,89.8008,89.6316,89.7839,37111.0
2017-01-25 13:00:00,106.17,106.24,106.16,106.21,30941.0,89.7754,89.8346,89.7669,89.8092,30941.0
2017-01-25 13:30:00,106.2,106.21,106.15,106.2,27997.0,89.8008,89.8092,89.7585,89.8008,27997.0
2017-01-25 14:00:00,106.19,106.2,105.95,106.06,53810.0,89.7923,89.8008,89.5894,89.6824,53810.0
2017-01-25 14:30:00,106.05,106.07,105.99,106.06,35638.0,89.6739,89.6908,89.6232,89.6824,35638.0
2017-01-25 15:00:00,106.06,106.23,106.05,106.11,83055.0,89.6824,89.8261,89.6739,89.7247,83055.0
2017-01-25 15:30:00,106.1,106.27,106.06,106.2,167106.0,89.7162,89.86,89.6824,89.8008,167106.0
2017-01-26 09:30:00,105.5,105.72,105.43,105.45,119112.0,89.2089,89.3949,89.1497,89.1666,119112.0
2017-01-26 10:00:00,105.48,105.56,105.2,105.21,65830.0,89.1919,89.2596,88.9552,88.9636,65830.0
2017-01-26 10:30:00,105.23,105.32,105.01,105.1,76367.0,88.9805,89.0567,88.7945,88.8706,76367.0
2017-01-26 11:00:00,105.11,105.11,104.88,104.97,70171.0,88.8791,88.8791,88.6846,88.7607,70171.0
2017-01-26 11:30:00,104.96,104.97,104.74,104.87,82860.0,88.7522,88.7607,88.5662,88.6761,82860.0
2017-01-26 12:00:00,104.85,105.14,104.83,105.12,33896.0,88.6592,88.9044,88.6423,88.8875,33896.0
2017-01-26 12:30:00,105.13,105.16,104.92,105.04,22766.0,88.896,88.9214,88.7184,88.8199,22766.0
2017-01-26 13:00:00,105.04,105.1,104.94,105.0,49388.0,88.8199,88.8706,88.7353,88.7861,49388.0
2017-01-26 13:30:00,105.0,105.12,105.0,105.11,42779.0,88.7861,88.8875,88.7861,88.8791,42779.0
2017-01-26 14:00:00,105.11,105.2,105.06,105.06,78325.0,88.8791,88.9552,88.8368,88.8368,78325.0
2017-01-26 14:30:00,105.11,105.21,105.06,105.14,53563.0,88.8791,88.9636,88.8368,88.9044,53563.0
2017-01-26 15:00:00,105.11,105.13,105.01,105.01,71757.0,88.8791,88.896,88.7945,88.7945,71757.0
2017-01-26 15:30:00,105.02,105.02,104.79,104.81,164881.0,88.803,88.803,88.6085,88.6254,164881.0
2017-01-27 09:30:00,105.66,105.72,105.39,105.44,155782.0,89.3441,89.3949,89.1158,89.1581,155782.0
2017-01-27 10:00:00,105.44,105.54,105.41,105.43,42219.0,89.1581,89.2427,89.1328,89.1497,42219.0
2017-01-27 10:30:00,105.42,105.57,105.37,105.48,72863.0,89.1412,89.268,89.0989,89.1919,72863.0
2017-01-27 11:00:00,105.48,105.56,105.24,105.24,71555.0,89.1919,89.2596,88.989,88.989,71555.0
2017-01-27 11:30:00,105.29,105.52,105.14,105.51,85325.0,89.0313,89.2258,88.9044,89.2173,85325.0
2017-01-27 12:00:00,105.5,105.52,105.31,105.42,36290.0,89.2089,89.2258,89.0482,89.1412,36290.0
2017-01-27 12:30:00,105.4,105.55,105.36,105.53,42593.0,89.1243,89.2511,89.0905,89.2342,42593.0
2017-01-27 13:00:00,105.53,105.74,105.48,105.63,70534.0,89.2342,89.4118,89.1919,89.3188,70534.0
2017-01-27 13:30:00,105.64,105.76,105.57,105.66,38077.0,89.3272,89.4287,89.268,89.3441,38077.0
2017-01-27 14:00:00,105.68,105.73,105.61,105.71,35493.0,89.3611,89.4033,89.3019,89.3864,35493.0
2017-01-27 14:30:00,105.7,105.75,105.4,105.41,121235.0,89.378,89.4203,89.1243,89.1328,121235.0
2017-01-27 15:00:00,105.42,105.51,105.35,105.36,60975.0,89.1412,89.2173,89.082,89.0905,60975.0
2017-01-27 15:30:00,105.37,105.45,105.1,105.16,135055.0,89.0989,89.1666,88.8706,88.9214,135055.0
2017-01-30 09:30:00,103.96,104.21,103.93,104.16,145827.0,87.9067,88.1181,87.8813,88.0758,145827.0
2017-01-30 10:00:00,104.16,104.32,104.09,104.28,46907.0,88.0758,88.2111,88.0166,88.1772,46907.0
2017-01-30 10:30:00,104.25,104.45,104.12,104.19,68813.0,88.1519,88.321,88.042,88.1011,68813.0
2017-01-30 11:00:00,104.19,104.68,104.14,104.51,76357.0,88.1011,88.5155,88.0589,88.3717,76357.0
2017-01-30 11:30:00,104.53,104.63,104.34,104.42,68060.0,88.3886,88.4732,88.228,88.2956,68060.0
2017-01-30 12:00:00,104.42,104.66,104.39,104.66,46157.0,88.2956,88.4986,88.2703,88.4986,46157.0
2017-01-30 12:30:00,104.64,104.77,104.57,104.64,32807.0,88.4817,88.5916,88.4225,88.4817,32807.0
2017-01-30 13:00:00,104.64,104.68,104.25,104.27,64230.0,88.4817,88.5155,88.1519,88.1688,64230.0
2017-01-30 13:30:00,104.3,104.31,103.99,104.08,129694.0,88.1942,88.2026,87.932,88.0081,129694.0
2017-01-30 14:00:00,104.07,104.16,104.03,104.14,54597.0,87.9997,88.0758,87.9659,88.0589,54597.0
2017-01-30 14:30:00,104.12,104.38,104.12,104.35,50317.0,88.042,88.2618,88.042,88.2364,50317.0
2017-01-30 15:00:00,104.34,104.36,104.3,104.34,47405.0,88.228,88.2449,88.1942,88.228,47405.0
2017-01-30 15:30:00,104.34,104.68,104.34,104.46,135836.0,88.228,88.5155,88.228,88.3295,135836.0
2017-01-31 09:30:00,104.1,104.38,103.91,104.38,144529.0,88.025,88.2618,87.8644,88.2618,144529.0
2017-01-31 10:00:00,104.38,104.46,103.94,104.16,134021.0,88.2618,88.3295,87.8897,88.0758,134021.0
2017-01-31 10:30:00,104.14,104.42,104.12,104.19,80602.0,88.0589,88.2956,88.042,88.1011,80602.0
2017-01-31 11:00:00,104.18,104.46,104.1,104.16,63666.0,88.0927,88.3295,88.025,88.0758,63666.0
2017-01-31 11:30:00,104.2,104.28,103.81,104.09,79667.0,88.1096,88.1772,87.7798,88.0166,79667.0
2017-01-31 12:00:00,104.04,104.19,103.98,104.02,49147.0,87.9743,88.1011,87.9236,87.9574,49147.0
2017-01-31 12:30:00,104.03,104.16,104.03,104.13,21175.0,87.9659,88.0758,87.9659,88.0504,21175.0
2017-01-31 13:00:00,104.11,104.21,104.1,104.17,21986.0,88.0335,88.1181,88.025,88.0842,21986.0
2017-01-31 13:30:00,104.15,104.2,103.93,103.97,46952.0,88.0673,88.1096,87.8813,87.9151,46952.0
2017-01-31 14:00:00,104.0,104.14,103.94,104.14,22918.0,87.9405,88.0589,87.8897,88.0589,22918.0
2017-01-31 14:30:00,104.13,104.2,104.07,104.2,45408.0,88.0504,88.1096,87.9997,88.1096,45408.0
2017-01-31 15:00:00,104.15,104.18,104.09,104.13,39472.0,88.0673,88.0927,88.0166,88.0504,39472.0
2017-01-31 15:30:00,104.15,104.29,104.08,104.26,181291.0,88.0673,88.1857,88.0081,88.1603,181291.0
2017-02-01 09:30:00,103.71,103.91,103.55,103.91,202111.0,87.6953,87.8644,87.56,87.8644,202111.0
2017-02-01 10:00:00,103.91,103.91,103.72,103.82,62116.0,87.8644,87.8644,87.7037,87.7883,62116.0
2017-02-01 10:30:00,103.83,104.07,103.8,103.8,58539.0,87.7967,87.9997,87.7714,87.7714,58539.0
2017-02-01 11:00:00,103.81,103.88,103.69,103.83,59241.0,87.7798,87.839,87.6784,87.7967,59241.0
2017-02-01 11:30:00,103.83,104.31,103.75,104.3,90150.0,87.7967,88.2026,87.7291,88.1942,90150.0
2017-02-01 12:00:00,104.31,104.42,104.19,104.26,30477.0,88.2026,88.2956,88.1011,88.1603,30477.0
2017-02-01 12:30:00,104.3,104.32,104.19,104.23,26099.0,88.1942,88.2111,88.1011,88.135,26099.0
2017-02-01 13:00:00,104.26,104.38,104.24,104.38,28713.0,88.1603,88.2618,88.1434,88.2618,28713.0
2017-02-01 13:30:00,104.38,104.39,104.16,104.18,29675.0,88.2618,88.2703,88.0758,88.0927,29675.0
2017-02-01 14:00:00,104.2,104.79,104.18,104.79,87659.0,88.1096,88.6085,88.0927,88.6085,87659.0
2017-02-01 14:30:00,104.79,104.79,104.53,104.71,68243.0,88.6085,88.6085,88.3886,88.5408,68243.0
2017-02-01 15:00:00,104.73,104.76,104.63,104.68,60942.0,88.5578,88.5831,88.4732,88.5155,60942.0
2017-02-01 15:30:00,104.67,104.69,104.29,104.32,157655.0,88.507,88.5239,88.1857,88.2111,157655.0
2017-02-02 09:30:00,105.14,105.52,105.05,105.48,128597.0,88.9044,89.2258,88.8283,89.1919,128597.0
2017-02-02 10:00:00,105.46,105.46,105.3,105.31,92321.0,89.175,89.175,89.0397,89.0482,92321.0
2017-02-02 10:30:00,105.31,105.32,104.95,105.02,60533.0,89.0482,89.0567,88.7438,88.803,60533.0
2017-02-02 11:00:00,105.05,105.25,104.99,105.12,108622.0,88.8283,88.9975,88.7776,88.8875,108622.0
2017-02-02 11:30:00,105.16,105.23,104.79,104.86,90396.0,88.9214,88.9805,88.6085,88.6677,90396.0
2017-02-02 12:00:00,104.89,104.89,104.75,104.77,30715.0,88.6931,88.6931,88.5747,88.5916,30715.0
2017-02-02 12:30:00,104.8,104.81,104.75,104.79,40052.0,88.6169,88.6254,88.5747,88.6085,40052.0
2017-02-02 13:00:00,104.79,104.8,104.52,104.65,54165.0,88.6085,88.6169,88.3802,88.4901,54165.0
2017-02-02 13:30:00,104.65,104.65,104.51,104.52,60664.0,88.4901,88.4901,88.3717,88.3802,60664.0
2017-02-02 14:00:00,104.51,104.51,104.13,104.17,98747.0,88.3717,88.3717,88.0504,88.0842,98747.0
2017-02-02 14:30:00,104.18,104.7,104.17,104.67,141483.0,88.0927,88.5324,88.0842,88.507,141483.0
2017-02-02 15:00:00,104.66,104.88,104.62,104.88,160990.0,88.4986,88.6846,88.4647,88.6846,160990.0
2017-02-02 15:30:00,104.89,104.96,104.48,104.49,156988.0,88.6931,88.7522,88.3464,88.3548,156988.0
2017-02-03 09:30:00,105.98,105.99,105.5,105.69,187152.0,89.6147,89.6232,89.2089,89.3695,187152.0
2017-02-03 10:00:00,105.69,106.28,105.66,106.14,104055.0,89.3695,89.8684,89.3441,89.75,104055.0
2017-02-03 10:30:00,106.15,106.19,105.99,106.02,80632.0,89.7585,89.7923,89.6232,89.6486,80632.0
2017-02-03 11:00:00,106.02,106.11,105.87,105.89,58764.0,89.6486,89.7247,89.5217,89.5386,58764.0
2017-02-03 11:30:00,105.87,105.87,105.63,105.8,77395.0,89.5217,89.5217,89.3188,89.4625,77395.0
2017-02-03 12:00:00,105.8,106.02,105.79,106.01,35137.0,89.4625,89.6486,89.4541,89.6401,35137.0
2017-02-03 12:30:00,105.99,106.13,105.99,106.11,32476.0,89.6232,89.7416,89.6232,89.7247,32476.0
2017-02-03 13:00:00,106.11,106.17,105.99,106.01,58133.0,89.7247,89.7754,89.6232,89.6401,58133.0
2017-02-03 13:30:00,105.99,105.99,105.69,105.69,96039.0,89.6232,89.6232,89.3695,89.3695,96039.0
2017-02-03 14:00:00,105.69,105.78,105.63,105.66,50699.0,89.3695,89.4456,89.3188,89.3441,50699.0
2017-02-03 14:30:00,105.67,105.83,105.63,105.72,111815.0,89.3526,89.4879,89.3188,89.3949,111815.0
2017-02-03 15:00:00,105.71,105.72,105.43,105.45,112897.0,89.3864,89.3949,89.1497,89.1666,112897.0
2017-02-03 15:30:00,105.47,105.48,105.27,105.31,175021.0,89.1835,89.1919,89.0144,89.0482,175021.0
2017-02-06 09:30:00,105.06,105.11,104.67,104.95,139040.0,88.8368,88.8791,88.507,88.7438,139040.0
2017-02-06 10:00:00,104.95,104.95,104.7,104.94,80952.0,88.7438,88.7438,88.5324,88.7353,80952.0
2017-02-06 10:30:00,104.93,104.95,104.6,104.74,87207.0,88.7269,88.7438,88.4478,88.5662,87207.0
2017-02-06 11:00:00,104.71,104.88,104.7,104.84,65694.0,88.5408,88.6846,88.5324,88.6508,65694.0
2017-02-06 11:30:00,104.83,105.06,104.59,104.99,167529.0,88.6423,88.8368,88.4394,88.7776,167529.0
2017-02-06 12:00:00,104.96,105.08,104.92,104.94,34200.0,88.7522,88.8537,88.7184,88.7353,34200.0
2017-02-06 12:30:00,104.95,105.06,104.9,105.02,34642.0,88.7438,88.8368,88.7015,88.803,34642.0
2017-02-06 13:00:00,105.01,105.06,104.83,104.92,152977.0,88.7945,88.8368,88.6423,88.7184,152977.0
2017-02-06 13:30:00,104.92,105.09,104.82,105.08,93649.0,88.7184,88.8622,88.6339,88.8537,93649.0
2017-02-06 14:00:00,105.09,105.12,104.9,104.9,38390.0,88.8622,88.8875,88.7015,88.7015,38390.0
2017-02-06 14:30:00,104.92,105.0,104.79,104.87,28592.0,88.7184,88.7861,88.6085,88.6761,28592.0
2017-02-06 15:00:00,104.87,104.93,104.82,104.91,34286.0,88.6761,88.7269,88.6339,88.71,34286.0
2017-02-06 15:30:00,104.93,105.01,104.88,105.0,97912.0,88.7269,88.7945,88.6846,88.7861,97912.0
2017-02-07 09:30:00,105.35,105.5,105.15,105.21,89031.0,89.082,89.2089,88.9129,88.9636,89031.0
2017-02-07 10:00:00,105.24,105.49,105.15,105.38,44644.0,88.989,89.2004,88.9129,89.1074,44644.0
2017-02-07 10:30:00,105.38,105.38,105.13,105.15,38675.0,89.1074,89.1074,88.896,88.9129,38675.0
2017-02-07 11:00:00,105.14,105.48,105.12,105.23,157398.0,88.9044,89.1919,88.8875,88.9805,157398.0
2017-02-07 11:30:00,105.25,105.44,105.21,105.42,69131.0,88.9975,89.1581,88.9636,89.1412,69131.0
2017-02-07 12:00:00,105.42,105.53,105.38,105.4,189621.0,89.1412,89.2342,89.1074,89.1243,189621.0
2017-02-07 12:30:00,105.41,105.5,105.38,105.39,37921.0,89.1328,89.2089,89.1074,89.1158,37921.0
2017-02-07 13:00:00,105.42,105.55,105.37,105.46,136572.0,89.1412,89.2511,89.0989,89.175,136572.0
2017-02-07 13:30:00,105.46,105.48,105.19,105.2,33525.0,89.175,89.1919,88.9467,88.9552,33525.0
2017-02-07 14:00:00,105.21,105.32,105.2,105.32,24012.0,88.9636,89.0567,88.9552,89.0567,24012.0
2017-02-07 14:30:00,105.34,105.53,105.26,105.44,103308.0,89.0736,89.2342,89.0059,89.1581,103308.0
2017-02-07 15:00:00,105.43,105.49,105.3,105.36,99438.0,89.1497,89.2004,89.0397,89.0905,99438.0
2017-02-07 15:30:00,105.35,105.41,105.24,105.36,164308.0,89.082,89.1328,88.989,89.0905,164308.0
2017-02-08 09:30:00,106.27,106.43,105.84,106.36,173261.0,89.86,89.9952,89.4964,89.9361,173261.0
2017-02-08 10:00:00,106.36,106.4,105.96,106.02,338049.0,89.9361,89.9699,89.5978,89.6486,338049.0
2017-02-08 10:30:00,106.01,106.13,105.77,106.06,123223.0,89.6401,89.7416,89.4372,89.6824,123223.0
2017-02-08 11:00:00,106.07,106.07,105.78,106.0,73939.0,89.6908,89.6908,89.4456,89.6316,73939.0
2017-02-08 11:30:00,106.0,106.01,105.77,105.97,47214.0,89.6316,89.6401,89.4372,89.6063,47214.0
2017-02-08 12:00:00,105.99,106.12,105.89,105.99,89620.0,89.6232,89.7331,89.5386,89.6232,89620.0
2017-02-08 12:30:00,105.94,106.05,105.87,106.02,99742.0,89.5809,89.6739,89.5217,89.6486,99742.0
2017-02-08 13:00:00,106.01,106.05,105.86,105.87,26958.0,89.6401,89.6739,89.5133,89.5217,26958.0
2017-02-08 13:30:00,105.87,105.9,105.76,105.78,25465.0,89.5217,89.5471,89.4287,89.4456,25465.0
2017-02-08 14:00:00,105.79,105.96,105.74,105.95,87969.0,89.4541,89.5978,89.4118,89.5894,87969.0
2017-02-08 14:30:00,105.95,106.03,105.8,105.99,54409.0,89.5894,89.657,89.4625,89.6232,54409.0
2017-02-08 15:00:00,105.96,106.01,105.86,106.01,100011.0,89.5978,89.6401,89.5133,89.6401,100011.0
2017-02-08 15:30:00,106.01,106.09,105.9,105.9,99266.0,89.6401,89.7077,89.5471,89.5471,99266.0
2017-02-09 09:30:00,106.59,106.66,106.22,106.25,303208.0,90.1305,90.1897,89.8177,89.843,303208.0
2017-02-09 10:00:00,106.26,106.32,106.03,106.13,124028.0,89.8515,89.9022,89.657,89.7416,124028.0
2017-02-09 10:30:00,106.12,106.17,105.97,106.11,296593.0,89.7331,89.7754,89.6063,89.7247,296593.0
2017-02-09 11:00:00,106.12,106.65,106.06,106.61,54284.0,89.7331,90.1813,89.6824,90.1475,54284.0
2017-02-09 11:30:00,106.59,106.69,106.34,106.43,50956.0,90.1305,90.2151,89.9191,89.9952,50956.0
2017-02-09 12:00:00,106.43,106.48,106.3,106.41,35861.0,89.9952,90.0375,89.8853,89.9783,35861.0
2017-02-09 12:30:00,106.39,106.57,106.33,106.35,87163.0,89.9614,90.1136,89.9107,89.9276,87163.0
2017-02-09 13:00:00,106.37,106.4,106.21,106.22,71695.0,89.9445,89.9699,89.8092,89.8177,71695.0
2017-02-09 13:30:00,106.23,106.41,106.19,106.38,53955.0,89.8261,89.9783,89.7923,89.953,53955.0
2017-02-09 14:00:00,106.38,106.54,106.32,106.49,19551.0,89.953,90.0883,89.9022,90.046,19551.0
2017-02-09 14:30:00,106.47,106.72,106.47,106.58,47480.0,90.0291,90.2405,90.0291,90.1221,47480.0
2017-02-09 15:00:00,106.59,106.69,106.5,106.53,38711.0,90.1305,90.2151,90.0544,90.0798,38711.0
2017-02-09 15:30:00,106.56,106.64,106.31,106.35,117537.0,90.1052,90.1728,89.8938,89.9276,117537.0
2017-02-10 09:30:00,105.48,105.83,105.41,105.8,212591.0,89.1919,89.4879,89.1328,89.4625,212591.0
2017-02-10 10:00:00,105.85,106.09,105.85,105.96,76266.0,89.5048,89.7077,89.5048,89.5978,76266.0
2017-02-10 10:30:00,105.95,105.98,105.77,105.95,67675.0,89.5894,89.6147,89.4372,89.5894,67675.0
2017-02-10 11:00:00,105.97,106.41,105.92,106.39,48865.0,89.6063,89.9783,89.564,89.9614,48865.0
2017-02-10 11:30:00,106.41,106.43,106.3,106.37,23486.0,89.9783,89.9952,89.8853,89.9445,23486.0
2017-02-10 12:00:00,106.34,106.47,106.34,106.39,33402.0,89.9191,90.0291,89.9191,89.9614,33402.0
2017-02-10 12:30:00,106.39,106.56,106.39,106.48,28866.0,89.9614,90.1052,89.9614,90.0375,28866.0
2017-02-10 13:00:00,106.47,106.55,106.4,106.46,37039.0,90.0291,90.0967,89.9699,90.0206,37039.0
2017-02-10 13:30:00,106.48,106.55,106.32,106.33,26513.0,90.0375,90.0967,89.9022,89.9107,26513.0
2017-02-10 14:00:00,106.34,106.39,106.25,106.26,47013.0,89.9191,89.9614,89.843,89.8515,47013.0
2017-02-10 14:30:00,106.25,106.25,105.78,105.88,204082.0,89.843,89.843,89.4456,89.5302,204082.0
2017-02-10 15:00:00,105.88,106.11,105.85,105.9,109585.0,89.5302,89.7247,89.5048,89.5471,109585.0
2017-02-10 15:30:00,105.89,106.02,105.79,105.88,225250.0,89.5386,89.6486,89.4541,89.5302,225250.0
2017-02-13 09:30:00,106.51,106.63,106.29,106.43,126401.0,90.0629,90.1644,89.8769,89.9952,126401.0
2017-02-13 10:00:00,106.43,106.59,106.3,106.59,85724.0,89.9952,90.1305,89.8853,90.1305,85724.0
2017-02-13 10:30:00,106.56,106.58,106.43,106.57,31642.0,90.1052,90.1221,89.9952,90.1136,31642.0
2017-02-13 11:00:00,106.54,106.64,106.44,106.63,48322.0,90.0883,90.1728,90.0037,90.1644,48322.0
2017-02-13 11:30:00,106.63,106.79,106.58,106.63,77416.0,90.1644,90.2997,90.1221,90.1644,77416.0
2017-02-13 12:00:00,106.6,106.78,106.6,106.73,26859.0,90.139,90.2912,90.139,90.2489,26859.0
2017-02-13 12:30:00,106.74,106.89,106.73,106.86,27467.0,90.2574,90.3842,90.2489,90.3588,27467.0
2017-02-13 13:00:00,106.88,106.88,106.77,106.82,16856.0,90.3758,90.3758,90.2827,90.325,16856.0
2017-02-13 13:30:00,106.82,106.94,106.81,106.87,22674.0,90.325,90.4265,90.3166,90.3673,22674.0
2017-02-13 14:00:00,106.87,106.93,106.82,106.89,20121.0,90.3673,90.418,90.325,90.3842,20121.0
2017-02-13 14:30:00,106.88,106.95,106.87,106.9,42820.0,90.3758,90.435,90.3673,90.3927,42820.0
2017-02-13 15:00:00,106.9,107.0,106.9,106.93,53033.0,90.3927,90.4772,90.3927,90.418,53033.0
2017-02-13 15:30:00,106.93,106.99,106.8,106.84,125804.0,90.418,90.4688,90.3081,90.3419,125804.0
2017-02-14 09:30:00,107.35,107.5,107.19,107.44,95696.0,90.7732,90.9,90.6379,90.8493,95696.0
2017-02-14 10:00:00,107.44,107.46,106.84,106.9,136287.0,90.8493,90.8662,90.3419,90.3927,136287.0
2017-02-14 10:30:00,106.84,106.88,106.62,106.8,73638.0,90.3419,90.3758,90.1559,90.3081,73638.0
2017-02-14 11:00:00,106.84,106.94,106.71,106.94,35808.0,90.3419,90.4265,90.232,90.4265,35808.0
2017-02-14 11:30:00,106.95,107.28,106.94,107.27,33800.0,90.435,90.714,90.4265,90.7055,33800.0
2017-02-14 12:00:00,107.27,107.29,107.1,107.23,27023.0,90.7055,90.7224,90.5618,90.6717,27023.0
2017-02-14 12:30:00,107.22,107.57,107.22,107.53,57964.0,90.6633,90.9592,90.6633,90.9254,57964.0
2017-02-14 13:00:00,107.53,107.64,107.52,107.59,40499.0,90.9254,91.0184,90.9169,90.9761,40499.0
2017-02-14 13:30:00,107.6,107.83,107.59,107.82,39416.0,90.9846,91.1791,90.9761,91.1706,39416.0
2017-02-14 14:00:00,107.82,107.9,107.79,107.84,40230.0,91.1706,91.2383,91.1452,91.1875,40230.0
2017-02-14 14:30:00,107.85,107.89,107.81,107.82,69133.0,91.196,91.2298,91.1622,91.1706,69133.0
2017-02-14 15:00:00,107.81,107.81,107.71,107.75,68929.0,91.1622,91.1622,91.0776,91.1114,68929.0
2017-02-14 15:30:00,107.74,108.56,107.7,108.45,654238.0,91.103,91.7963,91.0691,91.7033,654238.0
2017-02-15 09:30:00,107.13,107.29,107.01,107.15,227267.0,90.5872,90.7224,90.4857,90.6041,227267.0
2017-02-15 10:00:00,107.16,107.25,107.01,107.04,158223.0,90.6125,90.6886,90.4857,90.5111,158223.0
2017-02-15 10:30:00,107.04,107.13,106.93,107.11,64491.0,90.5111,90.5872,90.418,90.5702,64491.0
2017-02-15 11:00:00,107.11,107.67,107.09,107.64,66546.0,90.5702,91.0438,90.5533,91.0184,66546.0
2017-02-15 11:30:00,107.65,107.76,107.51,107.58,59510.0,91.0269,91.1199,90.9085,90.9677,59510.0
2017-02-15 12:00:00,107.58,107.7,107.51,107.66,25227.0,90.9677,91.0691,90.9085,91.0353,25227.0
2017-02-15 12:30:00,107.64,107.76,107.61,107.63,61355.0,91.0184,91.1199,90.993,91.0099,61355.0
2017-02-15 13:00:00,107.63,107.97,107.61,107.86,85920.0,91.0099,91.2974,90.993,91.2044,85920.0
2017-02-15 13:30:00,107.83,107.86,107.69,107.81,28249.0,91.1791,91.2044,91.0607,91.1622,28249.0
2017-02-15 14:00:00,107.81,107.93,107.74,107.92,57210.0,91.1622,91.2636,91.103,91.2552,57210.0
2017-02-15 14:30:00,107.92,108.0,107.89,107.95,45978.0,91.2552,91.3228,91.2298,91.2805,45978.0
2017-02-15 15:00:00,107.94,107.98,107.88,107.95,50922.0,91.2721,91.3059,91.2213,91.2805,50922.0
2017-02-15 15:30:00,107.96,108.12,107.94,107.95,146529.0,91.289,91.4243,91.2721,91.2805,146529.0
2017-02-16 09:30:00,108.14,108.34,107.94,108.07,89751.0,91.4412,91.6103,91.2721,91.382,89751.0
2017-02-16 10:00:00,108.08,108.32,108.08,108.32,21345.0,91.3905,91.5934,91.3905,91.5934,21345.0
2017-02-16 10:30:00,108.34,108.48,108.31,108.35,60266.0,91.6103,91.7287,91.5849,91.6188,60266.0
2017-02-16 11:00:00,108.36,108.86,108.32,108.57,120869.0,91.6272,92.05,91.5934,91.8048,120869.0
2017-02-16 11:30:00,108.59,108.7,108.45,108.66,61027.0,91.8217,91.9147,91.7033,91.8809,61027.0
2017-02-16 12:00:00,108.62,108.62,108.48,108.52,30852.0,91.8471,91.8471,91.7287,91.7625,30852.0
2017-02-16 12:30:00,108.52,108.66,108.5,108.53,38937.0,91.7625,91.8809,91.7456,91.771,38937.0
2017-02-16 13:00:00,108.58,108.6,108.51,108.59,30506.0,91.8132,91.8302,91.7541,91.8217,30506.0
2017-02-16 13:30:00,108.58,108.62,108.48,108.49,28371.0,91.8132,91.8471,91.7287,91.7371,28371.0
2017-02-16 14:00:00,108.49,108.58,108.47,108.49,35238.0,91.7371,91.8132,91.7202,91.7371,35238.0
2017-02-16 14:30:00,108.49,108.64,108.48,108.61,48613.0,91.7371,91.864,91.7287,91.8386,48613.0
2017-02-16 15:00:00,108.62,108.71,108.56,108.61,49423.0,91.8471,91.9232,91.7963,91.8386,49423.0
2017-02-16 15:30:00,108.61,108.83,108.61,108.78,143859.0,91.8386,92.0246,91.8386,91.9824,143859.0
2017-02-17 09:30:00,108.55,108.86,108.48,108.59,194321.0,91.7879,92.05,91.7287,91.8217,194321.0
2017-02-17 10:00:00,108.61,108.66,108.28,108.37,87496.0,91.8386,91.8809,91.5596,91.6357,87496.0
2017-02-17 10:30:00,108.36,108.5,108.29,108.41,99695.0,91.6272,91.7456,91.568,91.6695,99695.0
2017-02-17 11:00:00,108.41,108.54,108.34,108.42,61791.0,91.6695,91.7794,91.6103,91.678,61791.0
2017-02-17 11:30:00,108.4,108.6,108.32,108.56,38991.0,91.661,91.8302,91.5934,91.7963,38991.0
2017-02-17 12:00:00,108.57,108.62,108.52,108.62,34568.0,91.8048,91.8471,91.7625,91.8471,34568.0
2017-02-17 12:30:00,108.62,108.85,108.61,108.82,365905.0,91.8471,92.0416,91.8386,92.0162,365905.0
2017-02-17 13:00:00,108.83,108.86,108.76,108.83,31335.0,92.0246,92.05,91.9655,92.0246,31335.0
2017-02-17 13:30:00,108.81,108.99,108.78,108.92,46373.0,92.0077,92.1599,91.9824,92.1007,46373.0
2017-02-17 14:00:00,108.94,109.07,108.91,109.06,47815.0,92.1177,92.2276,92.0923,92.2191,47815.0
2017-02-17 14:30:00,109.06,109.12,108.84,108.87,66043.0,92.2191,92.2699,92.0331,92.0585,66043.0
2017-02-17 15:00:00,108.87,108.92,108.75,108.88,47534.0,92.0585,92.1007,91.957,92.0669,47534.0
2017-02-17 15:30:00,108.89,108.91,108.75,108.79,152521.0,92.0754,92.0923,91.957,91.9908,152521.0
2017-02-21 09:30:00,109.12,109.31,109.01,109.07,152839.0,92.2699,92.4305,92.1768,92.2276,152839.0
2017-02-21 10:00:00,109.08,109.26,108.95,108.96,61412.0,92.236,92.3882,92.1261,92.1346,61412.0
2017-02-21 10:30:00,108.95,109.28,108.93,109.23,69610.0,92.1261,92.4052,92.1092,92.3629,69610.0
2017-02-21 11:00:00,109.22,109.22,108.97,109.09,111181.0,92.3544,92.3544,92.143,92.2445,111181.0
2017-02-21 11:30:00,109.06,109.35,108.99,109.35,63411.0,92.2191,92.4643,92.1599,92.4643,63411.0
2017-02-21 12:00:00,109.33,109.37,109.25,109.33,59343.0,92.4474,92.4813,92.3798,92.4474,59343.0
2017-02-21 12:30:00,109.33,109.46,109.13,109.14,68783.0,92.4474,92.5574,92.2783,92.2868,68783.0
2017-02-21 13:00:00,109.15,109.22,109.1,109.15,58853.0,92.2952,92.3544,92.253,92.2952,58853.0
2017-02-21 13:30:00,109.18,109.21,109.13,109.16,37234.0,92.3206,92.346,92.2783,92.3037,37234.0
2017-02-21 14:00:00,109.16,109.32,109.13,109.26,38334.0,92.3037,92.439,92.2783,92.3882,38334.0
2017-02-21 14:30:00,109.23,109.34,109.2,109.31,36332.0,92.3629,92.4559,92.3375,92.4305,36332.0
2017-02-21 15:00:00,109.34,109.36,109.25,109.29,51321.0,92.4559,92.4728,92.3798,92.4136,51321.0
2017-02-21 15:30:00,109.29,109.5,109.24,109.28,130242.0,92.4136,92.5912,92.3713,92.4052,130242.0
2017-02-22 09:30:00,107.66,108.34,107.64,108.23,380134.0,91.0353,91.6103,91.0184,91.5173,380134.0
2017-02-22 10:00:00,108.23,108.62,108.07,108.6,224211.0,91.5173,91.8471,91.382,91.8302,224211.0
2017-02-22 10:30:00,108.64,109.03,108.41,108.69,154165.0,91.864,92.1938,91.6695,91.9063,154165.0
2017-02-22 11:00:00,108.71,108.91,108.61,108.88,62628.0,91.9232,92.0923,91.8386,92.0669,62628.0
2017-02-22 11:30:00,108.92,109.14,108.87,109.07,53833.0,92.1007,92.2868,92.0585,92.2276,53833.0
2017-02-22 12:00:00,109.08,109.28,109.02,109.13,36314.0,92.236,92.4052,92.1853,92.2783,36314.0
2017-02-22 12:30:00,109.11,109.26,109.11,109.16,16198.0,92.2614,92.3882,92.2614,92.3037,16198.0
2017-02-22 13:00:00,109.18,109.2,109.05,109.08,37441.0,92.3206,92.3375,92.2107,92.236,37441.0
2017-02-22 13:30:00,109.09,109.13,109.06,109.11,26180.0,92.2445,92.2783,92.2191,92.2614,26180.0
2017-02-22 14:00:00,109.09,109.4,109.03,109.31,54611.0,92.2445,92.5066,92.1938,92.4305,54611.0
2017-02-22 14:30:00,109.28,109.33,109.15,109.27,40166.0,92.4052,92.4474,92.2952,92.3967,40166.0
2017-02-22 15:00:00,109.27,109.31,109.19,109.3,48627.0,92.3967,92.4305,92.3291,92.4221,48627.0
2017-02-22 15:30:00,109.27,109.31,109.08,109.09,115634.0,92.3967,92.4305,92.236,92.2445,115634.0
2017-02-23 09:30:00,108.86,109.14,108.81,108.81,160366.0,92.05,92.2868,92.0077,92.0077,160366.0
2017-02-23 10:00:00,108.84,109.1,108.81,109.1,54078.0,92.0331,92.253,92.0077,92.253,54078.0
2017-02-23 10:30:00,109.08,109.15,108.98,109.09,36842.0,92.236,92.2952,92.1515,92.2445,36842.0
2017-02-23 11:00:00,109.1,109.12,108.71,108.8,94407.0,92.253,92.2699,91.9232,91.9993,94407.0
2017-02-23 11:30:00,108.86,109.32,108.81,109.19,46885.0,92.05,92.439,92.0077,92.3291,46885.0
2017-02-23 12:00:00,109.19,109.2,109.05,109.08,26229.0,92.3291,92.3375,92.2107,92.236,26229.0
2017-02-23 12:30:00,109.11,109.21,109.06,109.08,26610.0,92.2614,92.346,92.2191,92.236,26610.0
2017-02-23 13:00:00,109.08,109.26,109.04,109.19,19935.0,92.236,92.3882,92.2022,92.3291,19935.0
2017-02-23 13:30:00,109.2,109.23,109.09,109.19,33035.0,92.3375,92.3629,92.2445,92.3291,33035.0
2017-02-23 14:00:00,109.19,109.3,109.17,109.26,33409.0,92.3291,92.4221,92.3121,92.3882,33409.0
2017-02-23 14:30:00,109.26,109.31,109.16,109.21,36634.0,92.3882,92.4305,92.3037,92.346,36634.0
2017-02-23 15:00:00,109.19,109.2,109.1,109.13,46245.0,92.3291,92.3375,92.253,92.2783,46245.0
2017-02-23 15:30:00,109.14,109.15,108.7,108.76,154817.0,92.2868,92.2952,91.9147,91.9655,154817.0
2017-02-24 09:30:00,108.7,108.84,108.44,108.84,84095.0,91.9147,92.0331,91.6949,92.0331,84095.0
2017-02-24 10:00:00,108.85,108.99,108.58,108.91,71769.0,92.0416,92.1599,91.8132,92.0923,71769.0
2017-02-24 10:30:00,108.88,109.0,108.72,108.83,42596.0,92.0669,92.1684,91.9316,92.0246,42596.0
2017-02-24 11:00:00,108.82,109.02,108.64,109.02,68841.0,92.0162,92.1853,91.864,92.1853,68841.0
2017-02-24 11:30:00,109.01,109.01,108.75,108.89,46030.0,92.1768,92.1768,91.957,92.0754,46030.0
2017-02-24 12:00:00,108.86,109.21,108.86,109.11,34063.0,92.05,92.346,92.05,92.2614,34063.0
2017-02-24 12:30:00,109.12,109.2,109.02,109.11,42458.0,92.2699,92.3375,92.1853,92.2614,42458.0
2017-02-24 13:00:00,109.14,109.14,108.84,108.89,39884.0,92.2868,92.2868,92.0331,92.0754,39884.0
2017-02-24 13:30:00,108.89,109.02,108.85,109.0,24017.0,92.0754,92.1853,92.0416,92.1684,24017.0
2017-02-24 14:00:00,108.99,109.09,108.87,108.98,43154.0,92.1599,92.2445,92.0585,92.1515,43154.0
2017-02-24 14:30:00,108.99,109.09,108.93,109.01,37333.0,92.1599,92.2445,92.1092,92.1768,37333.0
2017-02-24 15:00:00,109.01,109.1,108.89,109.04,47522.0,92.1768,92.253,92.0754,92.2022,47522.0
2017-02-24 15:30:00,108.99,109.36,108.99,109.21,177767.0,92.1599,92.4728,92.1599,92.346,177767.0
2017-02-27 09:30:00,108.96,109.18,108.91,109.05,188686.0,92.1346,92.3206,92.0923,92.2107,188686.0
2017-02-27 10:00:00,109.14,109.16,108.92,109.12,46461.0,92.2868,92.3037,92.1007,92.2699,46461.0
2017-02-27 10:30:00,109.11,109.19,109.01,109.19,48000.0,92.2614,92.3291,92.1768,92.3291,48000.0
2017-02-27 11:00:00,109.18,109.3,109.12,109.2,75369.0,92.3206,92.4221,92.2699,92.3375,75369.0
2017-02-27 11:30:00,109.21,109.4,109.17,109.23,51771.0,92.346,92.5066,92.3121,92.3629,51771.0
2017-02-27 12:00:00,109.22,109.25,109.07,109.14,44621.0,92.3544,92.3798,92.2276,92.2868,44621.0
2017-02-27 12:30:00,109.16,109.24,109.06,109.24,36637.0,92.3037,92.3713,92.2191,92.3713,36637.0
2017-02-27 13:00:00,109.2,109.22,109.12,109.17,30884.0,92.3375,92.3544,92.2699,92.3121,30884.0
2017-02-27 13:30:00,109.17,109.19,109.1,109.18,25092.0,92.3121,92.3291,92.253,92.3206,25092.0
2017-02-27 14:00:00,109.17,109.23,109.14,109.15,24391.0,92.3121,92.3629,92.2868,92.2952,24391.0
2017-02-27 14:30:00,109.12,109.29,109.12,109.27,38163.0,92.2699,92.4136,92.2699,92.3967,38163.0
2017-02-27 15:00:00,109.27,109.45,109.24,109.35,84259.0,92.3967,92.5489,92.3713,92.4643,84259.0
2017-02-27 15:30:00,109.34,109.43,109.29,109.33,170375.0,92.4559,92.532,92.4136,92.4474,170375.0
2017-02-28 09:30:00,108.77,109.06,108.52,109.02,207085.0,91.9739,92.2191,91.7625,92.1853,207085.0
2017-02-28 10:00:00,109.04,109.22,108.9,109.17,103657.0,92.2022,92.3544,92.0838,92.3121,103657.0
2017-02-28 10:30:00,109.22,109.54,109.15,109.49,75702.0,92.3544,92.625,92.2952,92.5827,75702.0
2017-02-28 11:00:00,109.41,109.63,109.36,109.6,37236.0,92.5151,92.7011,92.4728,92.6757,37236.0
2017-02-28 11:30:00,109.6,109.62,109.4,109.41,38877.0,92.6757,92.6927,92.5066,92.5151,38877.0
2017-02-28 12:00:00,109.4,109.45,109.24,109.27,32068.0,92.5066,92.5489,92.3713,92.3967,32068.0
2017-02-28 12:30:00,109.26,109.43,109.26,109.42,23331.0,92.3882,92.532,92.3882,92.5235,23331.0
2017-02-28 13:00:00,109.43,109.43,109.18,109.19,48499.0,92.532,92.532,92.3206,92.3291,48499.0
2017-02-28 13:30:00,109.22,109.34,109.21,109.31,31339.0,92.3544,92.4559,92.346,92.4305,31339.0
2017-02-28 14:00:00,109.32,109.4,109.29,109.4,50465.0,92.439,92.5066,92.4136,92.5066,50465.0
2017-02-28 14:30:00,109.4,109.44,109.33,109.41,53957.0,92.5066,92.5404,92.4474,92.5151,53957.0
2017-02-28 15:00:00,109.41,109.44,109.2,109.29,55871.0,92.5151,92.5404,92.3375,92.4136,55871.0
2017-02-28 15:30:00,109.26,109.53,109.22,109.46,150273.0,92.3882,92.6166,92.3544,92.5574,150273.0
2017-03-01 09:30:00,109.71,109.77,109.5,109.63,150482.0,92.7688,92.8195,92.5912,92.7011,150482.0
2017-03-01 10:00:00,109.6,109.82,109.51,109.54,187168.0,92.6757,92.8618,92.5996,92.625,187168.0
2017-03-01 10:30:00,109.54,109.67,109.49,109.51,153839.0,92.625,92.7349,92.5827,92.5996,153839.0
2017-03-01 11:00:00,109.54,109.58,109.37,109.5,149751.0,92.625,92.6588,92.4813,92.5912,149751.0
2017-03-01 11:30:00,109.51,109.86,109.47,109.81,50811.0,92.5996,92.8956,92.5658,92.8533,50811.0
2017-03-01 12:00:00,109.78,109.92,109.76,109.82,55844.0,92.8279,92.9463,92.811,92.8618,55844.0
2017-03-01 12:30:00,109.82,109.91,109.74,109.84,79545.0,92.8618,92.9379,92.7941,92.8787,79545.0
2017-03-01 13:00:00,109.84,109.94,109.8,109.92,59789.0,92.8787,92.9632,92.8449,92.9463,59789.0
2017-03-01 13:30:00,109.92,110.0,109.88,109.98,57990.0,92.9463,93.014,92.9125,92.9971,57990.0
2017-03-01 14:00:00,109.98,109.98,109.85,109.89,153341.0,92.9971,92.9971,92.8871,92.921,153341.0
2017-03-01 14:30:00,109.91,110.03,109.86,109.97,128408.0,92.9379,93.0393,92.8956,92.9886,128408.0
2017-03-01 15:00:00,109.99,110.18,109.94,110.06,117356.0,93.0055,93.1662,92.9632,93.0647,117356.0
2017-03-01 15:30:00,110.09,110.09,109.91,109.97,271900.0,93.0901,93.0901,92.9379,92.9886,271900.0
2017-03-02 09:30:00,106.54,106.94,106.27,106.72,878421.0,90.0883,90.4265,89.86,90.2405,878421.0
2017-03-02 10:00:00,106.72,107.08,106.53,106.59,580379.0,90.2405,90.5449,90.0798,90.1305,580379.0
2017-03-02 10:30:00,106.6,106.85,106.52,106.69,315571.0,90.139,90.3504,90.0713,90.2151,315571.0
2017-03-02 11:00:00,106.71,106.71,106.32,106.37,354697.0,90.232,90.232,89.9022,89.9445,354697.0
2017-03-02 11:30:00,106.37,106.57,106.31,106.37,119845.0,89.9445,90.1136,89.8938,89.9445,119845.0
2017-03-02 12:00:00,106.37,106.42,106.0,106.09,94301.0,89.9445,89.9868,89.6316,89.7077,94301.0
2017-03-02 12:30:00,106.09,106.1,105.75,105.91,143205.0,89.7077,89.7162,89.4203,89.5555,143205.0
2017-03-02 13:00:00,105.9,105.95,105.68,105.83,150914.0,89.5471,89.5894,89.3611,89.4879,150914.0
2017-03-02 13:30:00,105.81,106.08,105.66,106.02,102850.0,89.471,89.6993,89.3441,89.6486,102850.0
2017-03-02 14:00:00,106.03,106.12,105.88,105.9,101362.0,89.657,89.7331,89.5302,89.5471,101362.0
2017-03-02 14:30:00,105.91,106.16,105.86,106.04,108854.0,89.5555,89.7669,89.5133,89.6655,108854.0
2017-03-02 15:00:00,106.05,106.07,105.94,105.96,172465.0,89.6739,89.6908,89.5809,89.5978,172465.0
2017-03-02 15:30:00,105.96,105.96,105.61,105.85,613718.0,89.5978,89.5978,89.3019,89.5048,613718.0
2017-03-03 09:30:00,107.14,107.89,107.06,107.78,558145.0,90.5956,91.2298,90.528,91.1368,558145.0
2017-03-03 10:00:00,107.78,107.96,107.34,107.41,234496.0,91.1368,91.289,90.7647,90.8239,234496.0
2017-03-03 10:30:00,107.43,107.79,107.36,107.59,115089.0,90.8408,91.1452,90.7816,90.9761,115089.0
2017-03-03 11:00:00,107.59,107.87,107.56,107.86,146233.0,90.9761,91.2129,90.9508,91.2044,146233.0
2017-03-03 11:30:00,107.86,108.44,107.8,108.23,190875.0,91.2044,91.6949,91.1537,91.5173,190875.0
2017-03-03 12:00:00,108.23,108.48,108.21,108.45,77502.0,91.5173,91.7287,91.5004,91.7033,77502.0
2017-03-03 12:30:00,108.46,108.65,108.37,108.38,74144.0,91.7118,91.8724,91.6357,91.6441,74144.0
2017-03-03 13:00:00,108.37,108.45,108.3,108.34,78283.0,91.6357,91.7033,91.5765,91.6103,78283.0
2017-03-03 13:30:00,108.36,108.58,108.34,108.51,83781.0,91.6272,91.8132,91.6103,91.7541,83781.0
2017-03-03 14:00:00,108.51,108.64,108.5,108.56,80262.0,91.7541,91.864,91.7456,91.7963,80262.0
2017-03-03 14:30:00,108.56,108.69,108.52,108.59,81195.0,91.7963,91.9063,91.7625,91.8217,81195.0
2017-03-03 15:00:00,108.59,108.72,108.55,108.72,76449.0,91.8217,91.9316,91.7879,91.9316,76449.0
2017-03-03 15:30:00,108.7,108.96,108.64,108.73,287743.0,91.9147,92.1346,91.864,91.9401,287743.0
2017-03-06 09:30:00,107.93,107.99,107.76,107.85,205099.0,91.2636,91.3144,91.1199,91.196,205099.0
2017-03-06 10:00:00,107.85,108.16,107.85,108.05,64701.0,91.196,91.4581,91.196,91.3651,64701.0
2017-03-06 10:30:00,108.05,108.12,107.7,107.72,56942.0,91.3651,91.4243,91.0691,91.086,56942.0
2017-03-06 11:00:00,107.72,107.72,107.28,107.4,76035.0,91.086,91.086,90.714,90.8155,76035.0
2017-03-06 11:30:00,107.39,107.53,107.29,107.47,75191.0,90.807,90.9254,90.7224,90.8747,75191.0
2017-03-06 12:00:00,107.47,107.54,107.32,107.44,23243.0,90.8747,90.9338,90.7478,90.8493,23243.0
2017-03-06 12:30:00,107.42,107.5,107.31,107.33,53067.0,90.8324,90.9,90.7394,90.7563,53067.0
2017-03-06 13:00:00,107.33,107.5,107.28,107.28,61261.0,90.7563,90.9,90.714,90.714,61261.0
2017-03-06 13:30:00,107.28,107.31,107.11,107.19,46134.0,90.714,90.7394,90.5702,90.6379,46134.0
2017-03-06 14:00:00,107.21,107.22,107.14,107.16,72873.0,90.6548,90.6633,90.5956,90.6125,72873.0
2017-03-06 14:30:00,107.16,107.29,107.12,107.22,142439.0,90.6125,90.7224,90.5787,90.6633,142439.0
2017-03-06 15:00:00,107.24,107.29,107.12,107.12,172825.0,90.6802,90.7224,90.5787,90.5787,172825.0
2017-03-06 15:30:00,107.13,107.43,107.1,107.24,425697.0,90.5872,90.8408,90.5618,90.6802,425697.0
2017-03-07 09:30:00,106.49,106.61,106.09,106.18,353772.0,90.046,90.1475,89.7077,89.7839,353772.0
2017-03-07 10:00:00,106.19,106.24,106.04,106.12,67777.0,89.7923,89.8346,89.6655,89.7331,67777.0
2017-03-07 10:30:00,106.11,106.58,106.03,106.45,247201.0,89.7247,90.1221,89.657,90.0122,247201.0
2017-03-07 11:00:00,106.48,107.08,106.39,106.85,219279.0,90.0375,90.5449,89.9614,90.3504,219279.0
2017-03-07 11:30:00,106.86,107.56,106.86,107.4,230020.0,90.3588,90.9508,90.3588,90.8155,230020.0
2017-03-07 12:00:00,107.4,107.47,107.24,107.47,107956.0,90.8155,90.8747,90.6802,90.8747,107956.0
2017-03-07 12:30:00,107.47,108.3,107.41,108.14,487654.0,90.8747,91.5765,90.8239,91.4412,487654.0
2017-03-07 13:00:00,108.15,108.34,107.95,107.99,146598.0,91.4496,91.6103,91.2805,91.3144,146598.0
2017-03-07 13:30:00,107.98,108.0,107.76,107.91,104387.0,91.3059,91.3228,91.1199,91.2467,104387.0
2017-03-07 14:00:00,107.94,108.0,107.79,107.82,105437.0,91.2721,91.3228,91.1452,91.1706,105437.0
2017-03-07 14:30:00,107.84,107.91,107.71,107.75,96188.0,91.1875,91.2467,91.0776,91.1114,96188.0
2017-03-07 15:00:00,107.78,107.85,107.6,107.8,169582.0,91.1368,91.196,90.9846,91.1537,169582.0
2017-03-07 15:30:00,107.77,107.85,107.58,107.68,262534.0,91.1283,91.196,90.9677,91.0522,262534.0
2017-03-08 09:30:00,106.78,107.04,106.56,106.85,356148.0,90.2912,90.5111,90.1052,90.3504,356148.0
2017-03-08 10:00:00,106.9,106.97,106.63,106.67,173843.0,90.3927,90.4519,90.1644,90.1982,173843.0
2017-03-08 10:30:00,106.67,106.73,106.25,106.26,288513.0,90.1982,90.2489,89.843,89.8515,288513.0
2017-03-08 11:00:00,106.28,106.36,105.93,106.15,238014.0,89.8684,89.9361,89.5725,89.7585,238014.0
2017-03-08 11:30:00,106.14,106.18,105.86,105.94,114244.0,89.75,89.7839,89.5133,89.5809,114244.0
2017-03-08 12:00:00,105.92,105.95,105.78,105.85,90600.0,89.564,89.5894,89.4456,89.5048,90600.0
2017-03-08 12:30:00,105.85,105.97,105.8,105.81,59360.0,89.5048,89.6063,89.4625,89.471,59360.0
2017-03-08 13:00:00,105.82,106.16,105.8,106.05,97304.0,89.4794,89.7669,89.4625,89.6739,97304.0
2017-03-08 13:30:00,106.05,106.12,105.95,106.07,70004.0,89.6739,89.7331,89.5894,89.6908,70004.0
2017-03-08 14:00:00,106.05,106.1,105.95,105.97,90520.0,89.6739,89.7162,89.5894,89.6063,90520.0
2017-03-08 14:30:00,105.95,106.06,105.95,106.05,81594.0,89.5894,89.6824,89.5894,89.6739,81594.0
2017-03-08 15:00:00,106.08,106.17,105.98,105.98,89510.0,89.6993,89.7754,89.6147,89.6147,89510.0
2017-03-08 15:30:00,105.98,106.05,105.94,106.01,268535.0,89.6147,89.6739,89.5809,89.6401,268535.0
2017-03-09 09:30:00,106.19,106.36,105.97,106.33,135558.0,89.7923,89.9361,89.6063,89.9107,135558.0
2017-03-09 10:00:00,106.32,106.39,106.07,106.14,58357.0,89.9022,89.9614,89.6908,89.75,58357.0
2017-03-09 10:30:00,106.14,106.48,106.13,106.45,65259.0,89.75,90.0375,89.7416,90.0122,65259.0
2017-03-09 11:00:00,106.47,106.48,106.24,106.25,70989.0,90.0291,90.0375,89.8346,89.843,70989.0
2017-03-09 11:30:00,106.29,106.38,106.24,106.37,33346.0,89.8769,89.953,89.8346,89.9445,33346.0
2017-03-09 12:00:00,106.38,106.46,106.34,106.44,59126.0,89.953,90.0206,89.9191,90.0037,59126.0
2017-03-09 12:30:00,106.45,106.64,106.42,106.58,38738.0,90.0122,90.1728,89.9868,90.1221,38738.0
2017-03-09 13:00:00,106.58,106.73,106.56,106.63,42749.0,90.1221,90.2489,90.1052,90.1644,42749.0
2017-03-09 13:30:00,106.61,106.72,106.54,106.69,59395.0,90.1475,90.2405,90.0883,90.2151,59395.0
2017-03-09 14:00:00,106.72,106.77,106.57,106.73,130305.0,90.2405,90.2827,90.1136,90.2489,130305.0
2017-03-09 14:30:00,106.74,106.76,106.6,106.71,80755.0,90.2574,90.2743,90.139,90.232,80755.0
2017-03-09 15:00:00,106.71,106.77,106.66,106.76,68774.0,90.232,90.2827,90.1897,90.2743,68774.0
2017-03-09 15:30:00,106.77,106.93,106.72,106.81,333532.0,90.2827,90.418,90.2405,90.3166,333532.0
2017-03-10 09:30:00,106.95,107.48,106.84,107.38,170372.0,90.435,90.8831,90.3419,90.7986,170372.0
2017-03-10 10:00:00,107.43,107.77,107.25,107.66,169958.0,90.8408,91.1283,90.6886,91.0353,169958.0
2017-03-10 10:30:00,107.66,107.92,107.66,107.75,87133.0,91.0353,91.2552,91.0353,91.1114,87133.0
2017-03-10 11:00:00,107.72,107.93,107.63,107.75,211304.0,91.086,91.2636,91.0099,91.1114,211304.0
2017-03-10 11:30:00,107.79,107.82,107.45,107.6,70659.0,91.1452,91.1706,90.8577,90.9846,70659.0
2017-03-10 12:00:00,107.62,107.64,107.3,107.46,59785.0,91.0015,91.0184,90.7309,90.8662,59785.0
2017-03-10 12:30:00,107.45,107.52,107.27,107.31,42991.0,90.8577,90.9169,90.7055,90.7394,42991.0
2017-03-10 13:00:00,107.31,107.37,107.21,107.29,70378.0,90.7394,90.7901,90.6548,90.7224,70378.0
2017-03-10 13:30:00,107.32,107.33,107.17,107.2,79176.0,90.7478,90.7563,90.621,90.6463,79176.0
2017-03-10 14:00:00,107.19,107.3,107.16,107.26,59542.0,90.6379,90.7309,90.6125,90.6971,59542.0
2017-03-10 14:30:00,107.31,107.46,107.27,107.46,45415.0,90.7394,90.8662,90.7055,90.8662,45415.0
2017-03-10 15:00:00,107.45,107.64,107.42,107.59,106926.0,90.8577,91.0184,90.8324,90.9761,106926.0
2017-03-10 15:30:00,107.59,107.72,107.54,107.59,201420.0,90.9761,91.086,90.9338,90.9761,201420.0
2017-03-13 09:30:00,107.0,107.19,106.94,106.94,119681.0,90.4772,90.6379,90.4265,90.4265,119681.0
2017-03-13 10:00:00,106.93,107.21,106.93,107.18,54195.0,90.418,90.6548,90.418,90.6294,54195.0
2017-03-13 10:30:00,107.17,107.41,107.09,107.39,65031.0,90.621,90.8239,90.5533,90.807,65031.0
2017-03-13 11:00:00,107.38,107.76,107.35,107.61,134129.0,90.7986,91.1199,90.7732,90.993,134129.0
2017-03-13 11:30:00,107.63,107.85,107.47,107.51,56891.0,91.0099,91.196,90.8747,90.9085,56891.0
2017-03-13 12:00:00,107.52,107.75,107.49,107.58,38877.0,90.9169,91.1114,90.8916,90.9677,38877.0
2017-03-13 12:30:00,107.62,107.68,107.41,107.41,43464.0,91.0015,91.0522,90.8239,90.8239,43464.0
2017-03-13 13:00:00,107.42,107.49,107.33,107.47,59948.0,90.8324,90.8916,90.7563,90.8747,59948.0
2017-03-13 13:30:00,107.49,107.51,107.36,107.48,42188.0,90.8916,90.9085,90.7816,90.8831,42188.0
2017-03-13 14:00:00,107.5,107.69,107.45,107.68,75668.0,90.9,91.0607,90.8577,91.0522,75668.0
2017-03-13 14:30:00,107.68,107.83,107.63,107.81,62036.0,91.0522,91.1791,91.0099,91.1622,62036.0
2017-03-13 15:00:00,107.8,107.83,107.66,107.76,47899.0,91.1537,91.1791,91.0353,91.1199,47899.0
2017-03-13 15:30:00,107.76,108.0,107.7,107.93,182132.0,91.1199,91.3228,91.0691,91.2636,182132.0
2017-03-14 09:30:00,107.49,107.86,107.4,107.45,98232.0,90.8916,91.2044,90.8155,90.8577,98232.0
2017-03-14 10:00:00,107.43,107.47,107.08,107.21,64648.0,90.8408,90.8747,90.5449,90.6548,64648.0
2017-03-14 10:30:00,107.2,107.32,107.15,107.32,68676.0,90.6463,90.7478,90.6041,90.7478,68676.0
2017-03-14 11:00:00,107.27,107.46,107.23,107.4,60471.0,90.7055,90.8662,90.6717,90.8155,60471.0
2017-03-14 11:30:00,107.42,107.43,107.21,107.28,68466.0,90.8324,90.8408,90.6548,90.714,68466.0
2017-03-14 12:00:00,107.27,107.7,107.27,107.7,40786.0,90.7055,91.0691,90.7055,91.0691,40786.0
2017-03-14 12:30:00,107.67,107.73,107.38,107.44,38835.0,91.0438,91.0945,90.7986,90.8493,38835.0
2017-03-14 13:00:00,107.43,107.44,107.2,107.33,19295.0,90.8408,90.8493,90.6463,90.7563,19295.0
2017-03-14 13:30:00,107.35,107.38,107.29,107.34,19270.0,90.7732,90.7986,90.7224,90.7647,19270.0
2017-03-14 14:00:00,107.34,107.36,107.18,107.31,25305.0,90.7647,90.7816,90.6294,90.7394,25305.0
2017-03-14 14:30:00,107.31,107.37,107.21,107.3,49932.0,90.7394,90.7901,90.6548,90.7309,49932.0
2017-03-14 15:00:00,107.28,107.33,107.19,107.31,56395.0,90.714,90.7563,90.6379,90.7394,56395.0
2017-03-14 15:30:00,107.3,107.32,107.19,107.26,146751.0,90.7309,90.7478,90.6379,90.6971,146751.0
2017-03-15 09:30:00,107.42,107.65,107.38,107.63,101767.0,90.8324,91.0269,90.7986,91.0099,101767.0
2017-03-15 10:00:00,107.62,107.73,107.33,107.62,169345.0,91.0015,91.0945,90.7563,91.0015,169345.0
2017-03-15 10:30:00,107.61,107.62,107.16,107.24,47657.0,90.993,91.0015,90.6125,90.6802,47657.0
2017-03-15 11:00:00,107.23,107.36,107.2,107.23,45557.0,90.6717,90.7816,90.6463,90.6717,45557.0
2017-03-15 11:30:00,107.24,107.24,106.97,107.01,50703.0,90.6802,90.6802,90.4519,90.4857,50703.0
2017-03-15 12:00:00,107.02,107.25,106.98,107.11,52333.0,90.4941,90.6886,90.4603,90.5702,52333.0
2017-03-15 12:30:00,107.09,107.31,107.04,107.06,53316.0,90.5533,90.7394,90.5111,90.528,53316.0
2017-03-15 13:00:00,107.08,107.13,107.04,107.12,27084.0,90.5449,90.5872,90.5111,90.5787,27084.0
2017-03-15 13:30:00,107.13,107.16,107.04,107.05,31252.0,90.5872,90.6125,90.5111,90.5195,31252.0
2017-03-15 14:00:00,107.08,108.15,107.08,107.81,84821.0,90.5449,91.4496,90.5449,91.1622,84821.0
2017-03-15 14:30:00,107.8,108.3,107.64,108.22,95733.0,91.1537,91.5765,91.0184,91.5088,95733.0
2017-03-15 15:00:00,108.27,108.82,108.27,108.6,172506.0,91.5511,92.0162,91.5511,91.8302,172506.0
2017-03-15 15:30:00,108.61,108.91,108.45,108.64,286001.0,91.8386,92.0923,91.7033,91.864,286001.0
2017-03-16 09:30:00,109.96,110.53,109.66,110.3,387060.0,92.9802,93.4621,92.7265,93.2676,387060.0
2017-03-16 10:00:00,110.28,110.35,109.88,110.08,203196.0,93.2507,93.3099,92.9125,93.0816,203196.0
2017-03-16 10:30:00,110.1,110.51,109.9,110.42,201559.0,93.0985,93.4452,92.9294,93.3691,201559.0
2017-03-16 11:00:00,110.4,110.44,110.16,110.23,120021.0,93.3522,93.386,93.1493,93.2085,120021.0
2017-03-16 11:30:00,110.25,110.54,110.16,110.5,86791.0,93.2254,93.4706,93.1493,93.4368,86791.0
2017-03-16 12:00:00,110.5,110.7,110.35,110.5,187444.0,93.4368,93.6059,93.3099,93.4368,187444.0
2017-03-16 12:30:00,110.48,110.69,110.45,110.61,92361.0,93.4199,93.5974,93.3945,93.5298,92361.0
2017-03-16 13:00:00,110.59,110.63,110.37,110.4,59688.0,93.5129,93.5467,93.3268,93.3522,59688.0
2017-03-16 13:30:00,110.41,110.55,110.31,110.33,65025.0,93.3607,93.479,93.2761,93.293,65025.0
2017-03-16 14:00:00,110.33,110.39,110.26,110.39,89297.0,93.293,93.3438,93.2338,93.3438,89297.0
2017-03-16 14:30:00,110.37,110.39,110.22,110.26,48170.0,93.3268,93.3438,93.2,93.2338,48170.0
2017-03-16 15:00:00,110.22,110.64,110.16,110.64,263000.0,93.2,93.5551,93.1493,93.5551,263000.0
2017-03-16 15:30:00,110.63,110.94,110.55,110.87,317040.0,93.5467,93.8088,93.479,93.7496,317040.0
2017-03-17 09:30:00,111.79,111.85,111.5,111.7,180723.0,94.5276,94.5783,94.2823,94.4515,180723.0
2017-03-17 10:00:00,111.7,111.87,111.61,111.7,140157.0,94.4515,94.5952,94.3754,94.4515,140157.0
2017-03-17 10:30:00,111.73,112.08,111.69,112.01,163672.0,94.4768,94.7728,94.443,94.7136,163672.0
2017-03-17 11:00:00,112.01,112.43,111.96,112.42,162623.0,94.7136,95.0687,94.6713,95.0603,162623.0
2017-03-17 11:30:00,112.42,112.53,112.25,112.37,140753.0,95.0603,95.1533,94.9165,95.018,140753.0
2017-03-17 12:00:00,112.39,112.43,112.1,112.23,74458.0,95.0349,95.0687,94.7897,94.8996,74458.0
2017-03-17 12:30:00,112.23,112.45,112.17,112.33,74925.0,94.8996,95.0856,94.8489,94.9842,74925.0
2017-03-17 13:00:00,112.32,112.51,112.3,112.44,80312.0,94.9757,95.1364,94.9588,95.0772,80312.0
2017-03-17 13:30:00,112.47,112.52,112.38,112.48,54783.0,95.1026,95.1448,95.0265,95.111,54783.0
2017-03-17 14:00:00,112.48,112.48,112.34,112.4,84057.0,95.111,95.111,94.9926,95.0434,84057.0
2017-03-17 14:30:00,112.4,112.43,111.95,111.98,188062.0,95.0434,95.0687,94.6629,94.6882,188062.0
2017-03-17 15:00:00,111.98,112.09,111.9,111.91,140250.0,94.6882,94.7812,94.6206,94.629,140250.0
2017-03-17 15:30:00,111.92,112.04,111.76,111.76,311940.0,94.6375,94.739,94.5022,94.5022,311940.0
2017-03-20 09:30:00,111.92,112.23,111.9,112.03,93019.0,94.6375,94.8996,94.6206,94.7305,93019.0
2017-03-20 10:00:00,112.05,112.4,112.01,112.38,73873.0,94.7474,95.0434,94.7136,95.0265,73873.0
2017-03-20 10:30:00,112.35,112.44,112.13,112.19,48350.0,95.0011,95.0772,94.8151,94.8658,48350.0
2017-03-20 11:00:00,112.22,112.23,111.83,111.94,41262.0,94.8912,94.8996,94.5614,94.6544,41262.0
2017-03-20 11:30:00,111.89,112.03,111.87,111.98,41759.0,94.6121,94.7305,94.5952,94.6882,41759.0
2017-03-20 12:00:00,111.99,112.01,111.7,111.71,27634.0,94.6967,94.7136,94.4515,94.4599,27634.0
2017-03-20 12:30:00,111.7,112.05,111.7,111.84,56665.0,94.4515,94.7474,94.4515,94.5698,56665.0
2017-03-20 13:00:00,111.81,111.86,111.74,111.82,18655.0,94.5445,94.5868,94.4853,94.5529,18655.0
2017-03-20 13:30:00,111.81,111.88,111.57,111.61,24243.0,94.5445,94.6037,94.3415,94.3754,24243.0
2017-03-20 14:00:00,111.63,111.71,111.58,111.66,28540.0,94.3923,94.4599,94.35,94.4176,28540.0
2017-03-20 14:30:00,111.67,111.8,111.65,111.75,34808.0,94.4261,94.536,94.4092,94.4937,34808.0
2017-03-20 15:00:00,111.77,111.93,111.68,111.92,48746.0,94.5107,94.6459,94.4346,94.6375,48746.0
2017-03-20 15:30:00,111.92,112.05,111.9,112.0,213650.0,94.6375,94.7474,94.6206,94.7051,213650.0
2017-03-21 09:30:00,112.63,113.02,112.55,112.97,103250.0,95.2379,95.5676,95.1702,95.5254,103250.0
2017-03-21 10:00:00,112.98,112.99,112.43,112.46,56634.0,95.5338,95.5423,95.0687,95.0941,56634.0
2017-03-21 10:30:00,112.42,112.52,112.05,112.25,55877.0,95.0603,95.1448,94.7474,94.9165,55877.0
2017-03-21 11:00:00,112.29,112.38,111.94,112.01,182003.0,94.9504,95.0265,94.6544,94.7136,182003.0
2017-03-21 11:30:00,112.0,112.06,111.69,111.84,74700.0,94.7051,94.7559,94.443,94.5698,74700.0
2017-03-21 12:00:00,111.86,111.89,111.64,111.78,60746.0,94.5868,94.6121,94.4007,94.5191,60746.0
2017-03-21 12:30:00,111.82,112.07,111.81,111.95,89032.0,94.5529,94.7643,94.5445,94.6629,89032.0
2017-03-21 13:00:00,111.94,112.07,111.78,111.95,58584.0,94.6544,94.7643,94.5191,94.6629,58584.0
2017-03-21 13:30:00,111.95,111.99,111.59,111.59,55228.0,94.6629,94.6967,94.3584,94.3584,55228.0
2017-03-21 14:00:00,111.63,111.77,111.61,111.75,63991.0,94.3923,94.5107,94.3754,94.4937,63991.0
2017-03-21 14:30:00,111.75,111.8,111.5,111.6,57729.0,94.4937,94.536,94.2823,94.3669,57729.0
2017-03-21 15:00:00,111.62,111.7,111.52,111.69,84996.0,94.3838,94.4515,94.2993,94.443,84996.0
2017-03-21 15:30:00,111.69,111.69,111.39,111.52,166369.0,94.443,94.443,94.1893,94.2993,166369.0
2017-03-22 09:30:00,111.38,111.43,110.88,111.0,143310.0,94.1809,94.2232,93.7581,93.8596,143310.0
2017-03-22 10:00:00,110.99,110.99,110.66,110.83,86269.0,93.8511,93.8511,93.5721,93.7158,86269.0
2017-03-22 10:30:00,110.82,110.96,110.72,110.83,75659.0,93.7074,93.8257,93.6228,93.7158,75659.0
2017-03-22 11:00:00,110.83,111.31,110.83,111.25,49850.0,93.7158,94.1217,93.7158,94.071,49850.0
2017-03-22 11:30:00,111.25,111.31,111.06,111.14,75633.0,94.071,94.1217,93.9103,93.9779,75633.0
2017-03-22 12:00:00,111.1,111.26,110.96,111.01,36949.0,93.9441,94.0794,93.8257,93.868,36949.0
2017-03-22 12:30:00,110.98,111.11,110.83,110.88,71377.0,93.8426,93.9526,93.7158,93.7581,71377.0
2017-03-22 13:00:00,110.88,111.01,110.8,111.0,21546.0,93.7581,93.868,93.6904,93.8596,21546.0
2017-03-22 13:30:00,110.99,111.01,110.85,110.88,26059.0,93.8511,93.868,93.7327,93.7581,26059.0
2017-03-22 14:00:00,110.88,110.96,110.86,110.9,32703.0,93.7581,93.8257,93.7412,93.775,32703.0
2017-03-22 14:30:00,110.9,110.94,110.82,110.82,53692.0,93.775,93.8088,93.7074,93.7074,53692.0
2017-03-22 15:00:00,110.82,111.1,110.78,110.98,58849.0,93.7074,93.9441,93.6735,93.8426,58849.0
2017-03-22 15:30:00,110.94,111.09,110.8,110.98,153594.0,93.8088,93.9357,93.6904,93.8426,153594.0
2017-03-23 09:30:00,110.36,110.67,110.29,110.51,103436.0,93.3184,93.5805,93.2592,93.4452,103436.0
2017-03-23 10:00:00,110.5,110.8,110.49,110.8,40933.0,93.4368,93.6904,93.4283,93.6904,40933.0
2017-03-23 10:30:00,110.79,110.92,110.7,110.76,79842.0,93.682,93.7919,93.6059,93.6566,79842.0
2017-03-23 11:00:00,110.77,111.14,110.75,111.09,50279.0,93.6651,93.9779,93.6482,93.9357,50279.0
2017-03-23 11:30:00,111.07,111.32,111.01,111.31,51130.0,93.9187,94.1301,93.868,94.1217,51130.0
2017-03-23 12:00:00,111.29,111.35,111.11,111.2,35164.0,94.1048,94.1555,93.9526,94.0287,35164.0
2017-03-23 12:30:00,111.23,111.3,111.14,111.22,22579.0,94.054,94.1132,93.9779,94.0456,22579.0
2017-03-23 13:00:00,111.19,111.2,110.89,110.89,21412.0,94.0202,94.0287,93.7665,93.7665,21412.0
2017-03-23 13:30:00,110.94,111.22,110.93,111.2,38231.0,93.8088,94.0456,93.8004,94.0287,38231.0
2017-03-23 14:00:00,111.18,111.19,110.98,111.07,33623.0,94.0118,94.0202,93.8426,93.9187,33623.0
2017-03-23 14:30:00,111.08,111.22,111.06,111.21,38022.0,93.9272,94.0456,93.9103,94.0371,38022.0
2017-03-23 15:00:00,111.2,111.25,111.09,111.11,89361.0,94.0287,94.071,93.9357,93.9526,89361.0
2017-03-23 15:30:00,111.16,111.16,110.7,110.97,161129.0,93.9948,93.9948,93.6059,93.8342,161129.0
2017-03-24 09:30:00,110.9,110.94,110.66,110.66,36009.0,93.775,93.8088,93.5721,93.5721,36009.0
2017-03-24 10:00:00,110.65,110.69,110.4,110.54,38094.0,93.5636,93.5974,93.3522,93.4706,38094.0
2017-03-24 10:30:00,110.55,110.75,110.5,110.67,21799.0,93.479,93.6482,93.4368,93.5805,21799.0
2017-03-24 11:00:00,110.71,110.9,110.66,110.83,32826.0,93.6143,93.775,93.5721,93.7158,32826.0
2017-03-24 11:30:00,110.83,111.01,110.8,110.9,24969.0,93.7158,93.868,93.6904,93.775,24969.0
2017-03-24 12:00:00,110.91,110.98,110.68,110.88,42982.0,93.7835,93.8426,93.589,93.7581,42982.0
2017-03-24 12:30:00,110.95,110.95,110.63,110.76,61289.0,93.8173,93.8173,93.5467,93.6566,61289.0
2017-03-24 13:00:00,110.78,110.93,110.76,110.93,16959.0,93.6735,93.8004,93.6566,93.8004,16959.0
2017-03-24 13:30:00,110.91,110.93,110.74,110.74,22925.0,93.7835,93.8004,93.6397,93.6397,22925.0
2017-03-24 14:00:00,110.77,110.98,110.77,110.87,40498.0,93.6651,93.8426,93.6651,93.7496,40498.0
2017-03-24 14:30:00,110.89,110.96,110.84,110.91,61984.0,93.7665,93.8257,93.7243,93.7835,61984.0
2017-03-24 15:00:00,110.88,110.89,110.47,110.57,142127.0,93.7581,93.7665,93.4114,93.496,142127.0
2017-03-24 15:30:00,110.56,110.91,110.49,110.87,194610.0,93.4875,93.7835,93.4283,93.7496,194610.0
2017-03-27 09:30:00,111.26,111.49,111.21,111.25,123137.0,94.0794,94.2739,94.0371,94.071,123137.0
2017-03-27 10:00:00,111.26,111.26,110.75,110.75,70249.0,94.0794,94.0794,93.6482,93.6482,70249.0
2017-03-27 10:30:00,110.79,111.2,110.71,111.17,57273.0,93.682,94.0287,93.6143,94.0033,57273.0
2017-03-27 11:00:00,111.14,111.35,111.08,111.2,68599.0,93.9779,94.1555,93.9272,94.0287,68599.0
2017-03-27 11:30:00,111.22,111.51,111.14,111.19,100317.0,94.0456,94.2908,93.9779,94.0202,100317.0
2017-03-27 12:00:00,111.21,111.27,111.11,111.2,27244.0,94.0371,94.0879,93.9526,94.0287,27244.0
2017-03-27 12:30:00,111.21,111.36,111.21,111.32,20423.0,94.0371,94.164,94.0371,94.1301,20423.0
2017-03-27 13:00:00,111.33,111.52,111.3,111.51,70984.0,94.1386,94.2993,94.1132,94.2908,70984.0
2017-03-27 13:30:00,111.5,111.53,111.46,111.46,37960.0,94.2823,94.3077,94.2485,94.2485,37960.0
2017-03-27 14:00:00,111.43,111.47,111.33,111.47,49062.0,94.2232,94.257,94.1386,94.257,49062.0
2017-03-27 14:30:00,111.45,111.51,111.38,111.51,33510.0,94.2401,94.2908,94.1809,94.2908,33510.0
2017-03-27 15:00:00,111.5,111.64,111.46,111.52,62502.0,94.2823,94.4007,94.2485,94.2993,62502.0
2017-03-27 15:30:00,111.51,111.6,111.37,111.37,144733.0,94.2908,94.3669,94.1724,94.1724,144733.0
2017-03-28 09:30:00,111.21,111.33,111.03,111.31,99584.0,94.0371,94.1386,93.8849,94.1217,99584.0
2017-03-28 10:00:00,111.24,111.48,111.22,111.26,51768.0,94.0625,94.2654,94.0456,94.0794,51768.0
2017-03-28 10:30:00,111.27,111.6,111.27,111.59,38984.0,94.0879,94.3669,94.0879,94.3584,38984.0
2017-03-28 11:00:00,111.59,111.73,111.51,111.66,74380.0,94.3584,94.4768,94.2908,94.4176,74380.0
2017-03-28 11:30:00,111.71,111.9,111.59,111.63,57429.0,94.4599,94.6206,94.3584,94.3923,57429.0
2017-03-28 12:00:00,111.63,111.69,111.48,111.5,51029.0,94.3923,94.443,94.2654,94.2823,51029.0
2017-03-28 12:30:00,111.5,111.58,111.45,111.47,30546.0,94.2823,94.35,94.2401,94.257,30546.0
2017-03-28 13:00:00,111.45,111.62,111.4,111.58,23096.0,94.2401,94.3838,94.1978,94.35,23096.0
2017-03-28 13:30:00,111.58,111.71,111.5,111.57,30600.0,94.35,94.4599,94.2823,94.3415,30600.0
2017-03-28 14:00:00,111.57,111.65,111.49,111.55,38953.0,94.3415,94.4092,94.2739,94.3246,38953.0
2017-03-28 14:30:00,111.54,111.68,111.48,111.5,48916.0,94.3162,94.4346,94.2654,94.2823,48916.0
2017-03-28 15:00:00,111.5,111.59,111.5,111.52,61924.0,94.2823,94.3584,94.2823,94.2993,61924.0
2017-03-28 15:30:00,111.52,111.62,111.49,111.53,154838.0,94.2993,94.3838,94.2739,94.3077,154838.0
2017-03-29 09:30:00,110.47,110.71,110.32,110.71,100687.0,93.4114,93.6143,93.2846,93.6143,100687.0
2017-03-29 10:00:00,110.67,110.75,110.56,110.61,64545.0,93.5805,93.6482,93.4875,93.5298,64545.0
2017-03-29 10:30:00,110.64,110.67,110.32,110.33,37891.0,93.5551,93.5805,93.2846,93.293,37891.0
2017-03-29 11:00:00,110.34,110.61,110.22,110.54,83666.0,93.3015,93.5298,93.2,93.4706,83666.0
2017-03-29 11:30:00,110.51,111.45,110.5,111.42,233999.0,93.4452,94.2401,93.4368,94.2147,233999.0
2017-03-29 12:00:00,111.42,111.48,111.26,111.38,127991.0,94.2147,94.2654,94.0794,94.1809,127991.0
2017-03-29 12:30:00,111.38,111.4,111.16,111.21,74946.0,94.1809,94.1978,93.9948,94.0371,74946.0
2017-03-29 13:00:00,111.22,111.45,111.21,111.44,42508.0,94.0456,94.2401,94.0371,94.2316,42508.0
2017-03-29 13:30:00,111.42,111.62,111.41,111.54,49234.0,94.2147,94.3838,94.2062,94.3162,49234.0
2017-03-29 14:00:00,111.54,111.54,111.36,111.43,53438.0,94.3162,94.3162,94.164,94.2232,53438.0
2017-03-29 14:30:00,111.43,111.44,111.26,111.34,58164.0,94.2232,94.2316,94.0794,94.1471,58164.0
2017-03-29 15:00:00,111.34,111.44,111.24,111.32,85043.0,94.1471,94.2316,94.0625,94.1301,85043.0
2017-03-29 15:30:00,111.33,111.44,111.13,111.34,211224.0,94.1386,94.2316,93.9695,94.1471,211224.0
2017-03-30 09:30:00,110.15,110.39,110.09,110.17,288104.0,93.1408,93.3438,93.0901,93.1577,288104.0
2017-03-30 10:00:00,110.18,110.62,110.18,110.59,159956.0,93.1662,93.5382,93.1662,93.5129,159956.0
2017-03-30 10:30:00,110.59,110.75,110.32,110.44,153306.0,93.5129,93.6482,93.2846,93.386,153306.0
2017-03-30 11:00:00,110.44,110.63,110.34,110.61,90614.0,93.386,93.5467,93.3015,93.5298,90614.0
2017-03-30 11:30:00,110.6,110.64,110.2,110.2,85931.0,93.5213,93.5551,93.1831,93.1831,85931.0
2017-03-30 12:00:00,110.2,110.28,110.07,110.15,85826.0,93.1831,93.2507,93.0732,93.1408,85826.0
2017-03-30 12:30:00,110.17,110.2,110.0,110.11,63705.0,93.1577,93.1831,93.014,93.107,63705.0
2017-03-30 13:00:00,110.11,110.25,109.94,110.24,84411.0,93.107,93.2254,92.9632,93.2169,84411.0
2017-03-30 13:30:00,110.23,110.23,109.92,110.01,171561.0,93.2085,93.2085,92.9463,93.0224,171561.0
2017-03-30 14:00:00,110.01,110.22,109.98,110.07,107150.0,93.0224,93.2,92.9971,93.0732,107150.0
2017-03-30 14:30:00,110.07,110.14,109.91,109.94,93275.0,93.0732,93.1324,92.9379,92.9632,93275.0
2017-03-30 15:00:00,109.92,110.04,109.62,109.77,166402.0,92.9463,93.0478,92.6927,92.8195,166402.0
2017-03-30 15:30:00,109.77,110.38,109.77,110.3,584906.0,92.8195,93.3353,92.8195,93.2676,584906.0
2017-03-31 09:30:00,109.74,110.13,109.71,109.73,109245.0,92.7941,93.1239,92.7688,92.7857,109245.0
2017-03-31 10:00:00,109.7,109.88,109.54,109.54,78120.0,92.7603,92.9125,92.625,92.625,78120.0
2017-03-31 10:30:00,109.52,109.84,109.51,109.77,80664.0,92.6081,92.8787,92.5996,92.8195,80664.0
2017-03-31 11:00:00,109.79,110.12,109.72,110.07,139952.0,92.8364,93.1154,92.7772,93.0732,139952.0
2017-03-31 11:30:00,110.08,110.08,109.93,110.03,78066.0,93.0816,93.0816,92.9548,93.0393,78066.0
2017-03-31 12:00:00,110.05,110.18,109.98,110.15,43115.0,93.0563,93.1662,92.9971,93.1408,43115.0
2017-03-31 12:30:00,110.14,110.3,110.1,110.13,29682.0,93.1324,93.2676,93.0985,93.1239,29682.0
2017-03-31 13:00:00,110.14,110.21,110.04,110.12,50920.0,93.1324,93.1915,93.0478,93.1154,50920.0
2017-03-31 13:30:00,110.14,110.33,110.14,110.21,51220.0,93.1324,93.293,93.1324,93.1915,51220.0
2017-03-31 14:00:00,110.2,110.26,110.06,110.16,54433.0,93.1831,93.2338,93.0647,93.1493,54433.0
2017-03-31 14:30:00,110.16,110.27,110.15,110.19,53366.0,93.1493,93.2423,93.1408,93.1746,53366.0
2017-03-31 15:00:00,110.19,110.27,110.11,110.19,98803.0,93.1746,93.2423,93.107,93.1746,98803.0
2017-03-31 15:30:00,110.19,110.28,109.71,109.78,203765.0,93.1746,93.2507,92.7688,92.8279,203765.0
2017-04-03 09:30:00,109.69,110.07,109.69,110.02,96311.0,92.7518,93.0732,92.7518,93.0309,96311.0
2017-04-03 10:00:00,110.02,110.5,109.98,110.37,102036.0,93.0309,93.4368,92.9971,93.3268,102036.0
2017-04-03 10:30:00,110.37,110.44,110.19,110.24,54034.0,93.3268,93.386,93.1746,93.2169,54034.0
2017-04-03 11:00:00,110.25,110.32,110.11,110.31,41488.0,93.2254,93.2846,93.107,93.2761,41488.0
2017-04-03 11:30:00,110.31,110.32,110.13,110.22,54737.0,93.2761,93.2846,93.1239,93.2,54737.0
2017-04-03 12:00:00,110.2,110.29,110.05,110.2,30941.0,93.1831,93.2592,93.0563,93.1831,30941.0
2017-04-03 12:30:00,110.24,110.29,110.17,110.28,43694.0,93.2169,93.2592,93.1577,93.2507,43694.0
2017-04-03 13:00:00,110.29,110.37,110.21,110.3,27845.0,93.2592,93.3268,93.1915,93.2676,27845.0
2017-04-03 13:30:00,110.3,110.32,110.21,110.26,24884.0,93.2676,93.2846,93.1915,93.2338,24884.0
2017-04-03 14:00:00,110.25,110.36,110.2,110.36,32976.0,93.2254,93.3184,93.1831,93.3184,32976.0
2017-04-03 14:30:00,110.36,110.38,110.24,110.29,40733.0,93.3184,93.3353,93.2169,93.2592,40733.0
2017-04-03 15:00:00,110.29,110.63,110.28,110.61,67675.0,93.2592,93.5467,93.2507,93.5298,67675.0
2017-04-03 15:30:00,110.6,110.79,110.52,110.78,242622.0,93.5213,93.682,93.4537,93.6735,242622.0
2017-04-04 09:30:00,110.36,110.73,110.24,110.44,58390.0,93.3184,93.6312,93.2169,93.386,58390.0
2017-04-04 10:00:00,110.47,110.58,110.31,110.32,35143.0,93.4114,93.5044,93.2761,93.2846,35143.0
2017-04-04 10:30:00,110.35,110.48,110.18,110.31,46986.0,93.3099,93.4199,93.1662,93.2761,46986.0
2017-04-04 11:00:00,110.32,110.6,110.28,110.58,60720.0,93.2846,93.5213,93.2507,93.5044,60720.0
2017-04-04 11:30:00,110.59,110.8,110.55,110.57,70001.0,93.5129,93.6904,93.479,93.496,70001.0
2017-04-04 12:00:00,110.57,110.63,110.54,110.63,22708.0,93.496,93.5467,93.4706,93.5467,22708.0
2017-04-04 12:30:00,110.6,110.78,110.6,110.78,22373.0,93.5213,93.6735,93.5213,93.6735,22373.0
2017-04-04 13:00:00,110.74,110.86,110.67,110.71,30656.0,93.6397,93.7412,93.5805,93.6143,30656.0
2017-04-04 13:30:00,110.7,110.84,110.64,110.84,38196.0,93.6059,93.7243,93.5551,93.7243,38196.0
2017-04-04 14:00:00,110.83,110.9,110.78,110.88,26734.0,93.7158,93.775,93.6735,93.7581,26734.0
2017-04-04 14:30:00,110.89,110.93,110.81,110.9,39814.0,93.7665,93.8004,93.6989,93.775,39814.0
2017-04-04 15:00:00,110.9,110.92,110.74,110.74,46298.0,93.775,93.7919,93.6397,93.6397,46298.0
2017-04-04 15:30:00,110.74,110.94,110.73,110.89,109453.0,93.6397,93.8088,93.6312,93.7665,109453.0
2017-04-05 09:30:00,110.5,110.71,110.33,110.7,124631.0,93.4368,93.6143,93.293,93.6059,124631.0
2017-04-05 10:00:00,110.7,111.22,110.69,111.15,87638.0,93.6059,94.0456,93.5974,93.9864,87638.0
2017-04-05 10:30:00,111.16,111.16,110.89,110.89,47059.0,93.9948,93.9948,93.7665,93.7665,47059.0
2017-04-05 11:00:00,110.89,111.05,110.8,110.85,111535.0,93.7665,93.9018,93.6904,93.7327,111535.0
2017-04-05 11:30:00,110.85,110.86,110.52,110.57,88644.0,93.7327,93.7412,93.4537,93.496,88644.0
2017-04-05 12:00:00,110.57,110.66,110.48,110.54,29187.0,93.496,93.5721,93.4199,93.4706,29187.0
2017-04-05 12:30:00,110.54,110.58,110.43,110.49,24679.0,93.4706,93.5044,93.3776,93.4283,24679.0
2017-04-05 13:00:00,110.5,110.59,110.45,110.5,40891.0,93.4368,93.5129,93.3945,93.4368,40891.0
2017-04-05 13:30:00,110.52,110.52,110.39,110.44,32229.0,93.4537,93.4537,93.3438,93.386,32229.0
2017-04-05 14:00:00,110.42,110.45,109.95,110.1,187162.0,93.3691,93.3945,92.9717,93.0985,187162.0
2017-04-05 14:30:00,110.09,110.43,110.09,110.43,58592.0,93.0901,93.3776,93.0901,93.3776,58592.0
2017-04-05 15:00:00,110.41,110.54,110.21,110.37,107056.0,93.3607,93.4706,93.1915,93.3268,107056.0
2017-04-05 15:30:00,110.37,110.62,110.21,110.54,241545.0,93.3268,93.5382,93.1915,93.4706,241545.0
2017-04-06 09:30:00,110.48,110.61,110.16,110.41,164848.0,93.4199,93.5298,93.1493,93.3607,164848.0
2017-04-06 10:00:00,110.45,110.55,110.23,110.35,35388.0,93.3945,93.479,93.2085,93.3099,35388.0
2017-04-06 10:30:00,110.37,110.42,110.27,110.35,19950.0,93.3268,93.3691,93.2423,93.3099,19950.0
2017-04-06 11:00:00,110.4,110.56,110.4,110.52,46853.0,93.3522,93.4875,93.3522,93.4537,46853.0
2017-04-06 11:30:00,110.54,110.57,110.33,110.5,87567.0,93.4706,93.496,93.293,93.4368,87567.0
2017-04-06 12:00:00,110.44,110.58,110.43,110.49,34052.0,93.386,93.5044,93.3776,93.4283,34052.0
2017-04-06 12:30:00,110.5,110.55,110.43,110.5,89382.0,93.4368,93.479,93.3776,93.4368,89382.0
2017-04-06 13:00:00,110.49,110.54,110.36,110.41,42201.0,93.4283,93.4706,93.3184,93.3607,42201.0
2017-04-06 13:30:00,110.42,110.56,110.41,110.45,28962.0,93.3691,93.4875,93.3607,93.3945,28962.0
2017-04-06 14:00:00,110.43,110.49,110.41,110.41,44422.0,93.3776,93.4283,93.3607,93.3607,44422.0
2017-04-06 14:30:00,110.42,110.43,110.2,110.24,85649.0,93.3691,93.3776,93.1831,93.2169,85649.0
2017-04-06 15:00:00,110.25,110.4,110.19,110.39,58090.0,93.2254,93.3522,93.1746,93.3438,58090.0
2017-04-06 15:30:00,110.38,110.58,110.35,110.49,147370.0,93.3353,93.5044,93.3099,93.4283,147370.0
2017-04-07 09:30:00,109.9,110.37,109.85,110.15,88127.0,92.9294,93.3268,92.8871,93.1408,88127.0
2017-04-07 10:00:00,110.16,110.39,110.12,110.32,62287.0,93.1493,93.3438,93.1154,93.2846,62287.0
2017-04-07 10:30:00,110.32,110.33,110.1,110.14,90888.0,93.2846,93.293,93.0985,93.1324,90888.0
2017-04-07 11:00:00,110.14,110.4,110.12,110.2,61882.0,93.1324,93.3522,93.1154,93.1831,61882.0
2017-04-07 11:30:00,110.2,110.36,110.13,110.26,49863.0,93.1831,93.3184,93.1239,93.2338,49863.0
2017-04-07 12:00:00,110.24,110.35,110.16,110.22,39591.0,93.2169,93.3099,93.1493,93.2,39591.0
2017-04-07 12:30:00,110.25,110.31,110.06,110.06,32935.0,93.2254,93.2761,93.0647,93.0647,32935.0
2017-04-07 13:00:00,110.06,110.08,109.92,110.02,41517.0,93.0647,93.0816,92.9463,93.0309,41517.0
2017-04-07 13:30:00,110.07,110.1,110.0,110.02,19359.0,93.0732,93.0985,93.014,93.0309,19359.0
2017-04-07 14:00:00,110.01,110.29,110.01,110.21,71162.0,93.0224,93.2592,93.0224,93.1915,71162.0
2017-04-07 14:30:00,110.23,110.26,110.14,110.22,22311.0,93.2085,93.2338,93.1324,93.2,22311.0
2017-04-07 15:00:00,110.22,110.24,110.09,110.11,39655.0,93.2,93.2169,93.0901,93.107,39655.0
2017-04-07 15:30:00,110.11,110.19,109.93,109.96,148804.0,93.107,93.1746,92.9548,92.9802,148804.0
2017-04-10 09:30:00,109.9,110.16,109.85,110.15,92697.0,92.9294,93.1493,92.8871,93.1408,92697.0
2017-04-10 10:00:00,110.14,110.41,110.13,110.4,51768.0,93.1324,93.3607,93.1239,93.3522,51768.0
2017-04-10 10:30:00,110.4,110.58,110.4,110.53,70169.0,93.3522,93.5044,93.3522,93.4621,70169.0
2017-04-10 11:00:00,110.53,110.97,110.44,110.94,108803.0,93.4621,93.8342,93.386,93.8088,108803.0
2017-04-10 11:30:00,110.98,110.98,110.68,110.82,66511.0,93.8426,93.8426,93.589,93.7074,66511.0
2017-04-10 12:00:00,110.79,110.81,110.65,110.72,24776.0,93.682,93.6989,93.5636,93.6228,24776.0
2017-04-10 12:30:00,110.74,110.84,110.68,110.83,20022.0,93.6397,93.7243,93.589,93.7158,20022.0
2017-04-10 13:00:00,110.83,110.85,110.76,110.79,20331.0,93.7158,93.7327,93.6566,93.682,20331.0
2017-04-10 13:30:00,110.77,110.85,110.71,110.81,27596.0,93.6651,93.7327,93.6143,93.6989,27596.0
2017-04-10 14:00:00,110.81,110.86,110.7,110.77,30789.0,93.6989,93.7412,93.6059,93.6651,30789.0
2017-04-10 14:30:00,110.78,110.82,110.64,110.73,41249.0,93.6735,93.7074,93.5551,93.6312,41249.0
2017-04-10 15:00:00,110.73,110.85,110.66,110.8,66817.0,93.6312,93.7327,93.5721,93.6904,66817.0
2017-04-10 15:30:00,110.8,110.8,110.56,110.68,163367.0,93.6904,93.6904,93.4875,93.589,163367.0
2017-04-11 09:30:00,110.45,110.83,110.16,110.22,77565.0,93.3945,93.7158,93.1493,93.2,77565.0
2017-04-11 10:00:00,110.26,110.38,110.0,110.1,45379.0,93.2338,93.3353,93.014,93.0985,45379.0
2017-04-11 10:30:00,110.09,110.17,109.77,110.16,146481.0,93.0901,93.1577,92.8195,93.1493,146481.0
2017-04-11 11:00:00,110.17,110.18,109.66,109.8,92888.0,93.1577,93.1662,92.7265,92.8449,92888.0
2017-04-11 11:30:00,109.8,109.89,109.56,109.66,20590.0,92.8449,92.921,92.6419,92.7265,20590.0
2017-04-11 12:00:00,109.66,109.88,109.6,109.88,23399.0,92.7265,92.9125,92.6757,92.9125,23399.0
2017-04-11 12:30:00,109.88,109.99,109.82,109.87,38836.0,92.9125,93.0055,92.8618,92.904,38836.0
2017-04-11 13:00:00,109.84,109.9,109.67,109.74,28397.0,92.8787,92.9294,92.7349,92.7941,28397.0
2017-04-11 13:30:00,109.74,109.87,109.66,109.76,13804.0,92.7941,92.904,92.7265,92.811,13804.0
2017-04-11 14:00:00,109.76,109.79,109.6,109.69,23536.0,92.811,92.8364,92.6757,92.7518,23536.0
2017-04-11 14:30:00,109.67,109.97,109.61,109.92,63532.0,92.7349,92.9886,92.6842,92.9463,63532.0
2017-04-11 15:00:00,109.94,110.09,109.88,110.06,137608.0,92.9632,93.0901,92.9125,93.0647,137608.0
2017-04-11 15:30:00,110.05,110.08,109.9,110.05,158388.0,93.0563,93.0816,92.9294,93.0563,158388.0
2017-04-12 09:30:00,109.47,109.99,109.34,109.94,147190.0,92.5658,93.0055,92.4559,92.9632,147190.0
2017-04-12 10:00:00,109.94,110.12,109.71,109.74,99543.0,92.9632,93.1154,92.7688,92.7941,99543.0
2017-04-12 10:30:00,109.72,110.06,109.72,110.01,62932.0,92.7772,93.0647,92.7772,93.0224,62932.0
2017-04-12 11:00:00,110.02,110.11,109.9,109.95,51569.0,93.0309,93.107,92.9294,92.9717,51569.0
2017-04-12 11:30:00,109.94,110.08,109.89,110.02,46466.0,92.9632,93.0816,92.921,93.0309,46466.0
2017-04-12 12:00:00,109.96,110.02,109.94,110.0,32614.0,92.9802,93.0309,92.9632,93.014,32614.0
2017-04-12 12:30:00,110.01,110.05,109.91,109.93,29186.0,93.0224,93.0563,92.9379,92.9548,29186.0
2017-04-12 13:00:00,109.92,109.93,109.58,109.63,40085.0,92.9463,92.9548,92.6588,92.7011,40085.0
2017-04-12 13:30:00,109.63,109.9,109.63,109.83,22002.0,92.7011,92.9294,92.7011,92.8702,22002.0
2017-04-12 14:00:00,109.84,109.9,109.79,109.86,23675.0,92.8787,92.9294,92.8364,92.8956,23675.0
2017-04-12 14:30:00,109.86,109.92,109.67,109.72,54756.0,92.8956,92.9463,92.7349,92.7772,54756.0
2017-04-12 15:00:00,109.72,110.1,109.72,110.0,50968.0,92.7772,93.0985,92.7772,93.014,50968.0
2017-04-12 15:30:00,110.03,110.26,109.99,110.22,120000.0,93.0393,93.2338,93.0055,93.2,120000.0
2017-04-13 09:30:00,109.79,109.89,109.48,109.53,86644.0,92.8364,92.921,92.5743,92.6166,86644.0
2017-04-13 10:00:00,109.54,109.74,109.5,109.67,48312.0,92.625,92.7941,92.5912,92.7349,48312.0
2017-04-13 10:30:00,109.73,109.82,109.66,109.73,32900.0,92.7857,92.8618,92.7265,92.7857,32900.0
2017-04-13 11:00:00,109.74,109.87,109.66,109.7,28817.0,92.7941,92.904,92.7265,92.7603,28817.0
2017-04-13 11:30:00,109.71,109.81,109.63,109.69,35696.0,92.7688,92.8533,92.7011,92.7518,35696.0
2017-04-13 12:00:00,109.69,109.73,109.62,109.68,17223.0,92.7518,92.7857,92.6927,92.7434,17223.0
2017-04-13 12:30:00,109.68,109.75,109.51,109.6,19120.0,92.7434,92.8026,92.5996,92.6757,19120.0
2017-04-13 13:00:00,109.64,109.64,109.41,109.5,17004.0,92.7096,92.7096,92.5151,92.5912,17004.0
2017-04-13 13:30:00,109.48,109.52,109.37,109.39,18744.0,92.5743,92.6081,92.4813,92.4982,18744.0
2017-04-13 14:00:00,109.43,109.55,109.43,109.51,19224.0,92.532,92.6335,92.532,92.5996,19224.0
2017-04-13 14:30:00,109.53,109.58,109.46,109.53,21651.0,92.6166,92.6588,92.5574,92.6166,21651.0
2017-04-13 15:00:00,109.52,109.54,109.3,109.31,52794.0,92.6081,92.625,92.4221,92.4305,52794.0
2017-04-13 15:30:00,109.3,109.38,109.06,109.07,174043.0,92.4221,92.4897,92.2191,92.2276,174043.0
2017-04-17 09:30:00,109.65,109.73,109.45,109.73,40594.0,92.718,92.7857,92.5489,92.7857,40594.0
2017-04-17 10:00:00,109.72,110.17,109.64,110.05,39476.0,92.7772,93.1577,92.7096,93.0563,39476.0
2017-04-17 10:30:00,110.08,110.24,109.99,110.13,44312.0,93.0816,93.2169,93.0055,93.1239,44312.0
2017-04-17 11:00:00,110.07,110.23,110.05,110.18,18030.0,93.0732,93.2085,93.0563,93.1662,18030.0
2017-04-17 11:30:00,110.16,110.2,110.03,110.08,15994.0,93.1493,93.1831,93.0393,93.0816,15994.0
2017-04-17 12:00:00,110.08,110.18,110.05,110.13,18849.0,93.0816,93.1662,93.0563,93.1239,18849.0
2017-04-17 12:30:00,110.11,110.15,110.02,110.07,28624.0,93.107,93.1408,93.0309,93.0732,28624.0
2017-04-17 13:00:00,110.07,110.2,110.07,110.16,14336.0,93.0732,93.1831,93.0732,93.1493,14336.0
2017-04-17 13:30:00,110.19,110.41,110.17,110.26,22867.0,93.1746,93.3607,93.1577,93.2338,22867.0
2017-04-17 14:00:00,110.29,110.3,110.14,110.18,24761.0,93.2592,93.2676,93.1324,93.1662,24761.0
2017-04-17 14:30:00,110.19,110.34,110.19,110.28,59421.0,93.1746,93.3015,93.1746,93.2507,59421.0
2017-04-17 15:00:00,110.26,110.29,110.2,110.23,75722.0,93.2338,93.2592,93.1831,93.2085,75722.0
2017-04-17 15:30:00,110.21,110.45,110.18,110.35,233933.0,93.1915,93.3945,93.1662,93.3099,233933.0
2017-04-18 09:30:00,110.05,110.55,110.05,110.51,87238.0,93.0563,93.479,93.0563,93.4452,87238.0
2017-04-18 10:00:00,110.53,110.63,110.39,110.4,96828.0,93.4621,93.5467,93.3438,93.3522,96828.0
2017-04-18 10:30:00,110.41,110.64,110.34,110.58,118464.0,93.3607,93.5551,93.3015,93.5044,118464.0
2017-04-18 11:00:00,110.6,110.89,110.6,110.68,88868.0,93.5213,93.7665,93.5213,93.589,88868.0
2017-04-18 11:30:00,110.7,110.75,110.37,110.37,27219.0,93.6059,93.6482,93.3268,93.3268,27219.0
2017-04-18 12:00:00,110.37,110.38,110.23,110.28,25686.0,93.3268,93.3353,93.2085,93.2507,25686.0
2017-04-18 12:30:00,110.28,110.28,110.17,110.2,41747.0,93.2507,93.2507,93.1577,93.1831,41747.0
2017-04-18 13:00:00,110.2,110.28,110.19,110.25,24884.0,93.1831,93.2507,93.1746,93.2254,24884.0
2017-04-18 13:30:00,110.28,110.46,110.23,110.42,32684.0,93.2507,93.4029,93.2085,93.3691,32684.0
2017-04-18 14:00:00,110.43,110.7,110.43,110.67,49850.0,93.3776,93.6059,93.3776,93.5805,49850.0
2017-04-18 14:30:00,110.69,110.79,110.49,110.71,61530.0,93.5974,93.682,93.4283,93.6143,61530.0
2017-04-18 15:00:00,110.7,110.77,110.55,110.67,50042.0,93.6059,93.6651,93.479,93.5805,50042.0
2017-04-18 15:30:00,110.67,110.98,110.62,110.82,138504.0,93.5805,93.8426,93.5382,93.7074,138504.0
2017-04-19 09:30:00,110.11,110.29,109.93,109.93,103392.0,93.107,93.2592,92.9548,92.9548,103392.0
2017-04-19 10:00:00,109.93,110.13,109.88,109.93,58806.0,92.9548,93.1239,92.9125,92.9548,58806.0
2017-04-19 10:30:00,109.93,109.97,109.73,109.93,57447.0,92.9548,92.9886,92.7857,92.9548,57447.0
2017-04-19 11:00:00,109.9,110.27,109.72,110.23,369084.0,92.9294,93.2423,92.7772,93.2085,369084.0
2017-04-19 11:30:00,110.24,110.57,110.21,110.32,258906.0,93.2169,93.496,93.1915,93.2846,258906.0
2017-04-19 12:00:00,110.32,110.41,110.3,110.36,79069.0,93.2846,93.3607,93.2676,93.3184,79069.0
2017-04-19 12:30:00,110.34,110.48,110.33,110.43,47322.0,93.3015,93.4199,93.293,93.3776,47322.0
2017-04-19 13:00:00,110.41,110.48,110.27,110.37,41558.0,93.3607,93.4199,93.2423,93.3268,41558.0
2017-04-19 13:30:00,110.36,110.46,110.3,110.3,42634.0,93.3184,93.4029,93.2676,93.2676,42634.0
2017-04-19 14:00:00,110.32,110.44,110.16,110.31,65161.0,93.2846,93.386,93.1493,93.2761,65161.0
2017-04-19 14:30:00,110.32,110.45,110.1,110.12,66111.0,93.2846,93.3945,93.0985,93.1154,66111.0
2017-04-19 15:00:00,110.13,110.2,109.99,110.02,114630.0,93.1239,93.1831,93.0055,93.0309,114630.0
2017-04-19 15:30:00,109.99,110.13,109.75,109.94,259868.0,93.0055,93.1239,92.8026,92.9632,259868.0
2017-04-20 09:30:00,109.73,109.74,109.33,109.37,113780.0,92.7857,92.7941,92.4474,92.4813,113780.0
2017-04-20 10:00:00,109.37,109.69,109.35,109.51,98019.0,92.4813,92.7518,92.4643,92.5996,98019.0
2017-04-20 10:30:00,109.51,109.6,109.44,109.52,65461.0,92.5996,92.6757,92.5404,92.6081,65461.0
2017-04-20 11:00:00,109.53,109.59,109.0,109.07,80279.0,92.6166,92.6673,92.1684,92.2276,80279.0
2017-04-20 11:30:00,109.09,109.28,109.08,109.2,83413.0,92.2445,92.4052,92.236,92.3375,83413.0
2017-04-20 12:00:00,109.23,109.24,109.06,109.06,42270.0,92.3629,92.3713,92.2191,92.2191,42270.0
2017-04-20 12:30:00,109.07,109.08,108.95,108.97,51790.0,92.2276,92.236,92.1261,92.143,51790.0
2017-04-20 13:00:00,108.96,109.26,108.92,109.25,102565.0,92.1346,92.3882,92.1007,92.3798,102565.0
2017-04-20 13:30:00,109.25,109.36,109.19,109.28,81085.0,92.3798,92.4728,92.3291,92.4052,81085.0
2017-04-20 14:00:00,109.27,109.38,109.19,109.28,76862.0,92.3967,92.4897,92.3291,92.4052,76862.0
2017-04-20 14:30:00,109.27,109.3,109.16,109.27,82801.0,92.3967,92.4221,92.3037,92.3967,82801.0
2017-04-20 15:00:00,109.27,109.35,109.12,109.2,135969.0,92.3967,92.4643,92.2699,92.3375,135969.0
2017-04-20 15:30:00,109.2,109.31,109.09,109.11,236637.0,92.3375,92.4305,92.2445,92.2614,236637.0
2017-04-21 09:30:00,108.57,108.76,108.46,108.61,170826.0,91.8048,91.9655,91.7118,91.8386,170826.0
2017-04-21 10:00:00,108.6,108.87,108.52,108.77,88778.0,91.8302,92.0585,91.7625,91.9739,88778.0
2017-04-21 10:30:00,108.73,108.74,108.6,108.7,65138.0,91.9401,91.9485,91.8302,91.9147,65138.0
2017-04-21 11:00:00,108.69,108.75,108.41,108.59,150475.0,91.9063,91.957,91.6695,91.8217,150475.0
2017-04-21 11:30:00,108.6,108.75,108.53,108.53,85134.0,91.8302,91.957,91.771,91.771,85134.0
2017-04-21 12:00:00,108.53,108.55,108.23,108.26,99099.0,91.771,91.7879,91.5173,91.5427,99099.0
2017-04-21 12:30:00,108.24,108.29,108.12,108.19,58425.0,91.5258,91.568,91.4243,91.4835,58425.0
2017-04-21 13:00:00,108.2,108.23,107.96,108.02,82780.0,91.4919,91.5173,91.289,91.3397,82780.0
2017-04-21 13:30:00,108.04,108.19,108.02,108.18,58458.0,91.3566,91.4835,91.3397,91.475,58458.0
2017-04-21 14:00:00,108.16,108.17,107.97,108.01,65607.0,91.4581,91.4666,91.2974,91.3313,65607.0
2017-04-21 14:30:00,108.01,108.26,107.95,108.2,122531.0,91.3313,91.5427,91.2805,91.4919,122531.0
2017-04-21 15:00:00,108.2,108.27,108.07,108.07,150212.0,91.4919,91.5511,91.382,91.382,150212.0
2017-04-21 15:30:00,108.06,108.38,108.03,108.29,267143.0,91.3735,91.6441,91.3482,91.568,267143.0
2017-04-24 09:30:00,111.87,112.58,111.85,112.51,428489.0,94.5952,95.1956,94.5783,95.1364,428489.0
2017-04-24 10:00:00,112.56,112.88,112.52,112.8,191019.0,95.1787,95.4492,95.1448,95.3816,191019.0
2017-04-24 10:30:00,112.8,112.83,112.43,112.67,166351.0,95.3816,95.407,95.0687,95.2717,166351.0
2017-04-24 11:00:00,112.66,112.67,112.43,112.53,215426.0,95.2632,95.2717,95.0687,95.1533,215426.0
2017-04-24 11:30:00,112.49,112.68,112.44,112.44,117048.0,95.1195,95.2801,95.0772,95.0772,117048.0
2017-04-24 12:00:00,112.46,112.62,112.46,112.61,44360.0,95.0941,95.2294,95.0941,95.2209,44360.0
2017-04-24 12:30:00,112.61,112.75,112.46,112.48,70076.0,95.2209,95.3393,95.0941,95.111,70076.0
2017-04-24 13:00:00,112.49,112.76,112.49,112.68,78622.0,95.1195,95.3478,95.1195,95.2801,78622.0
2017-04-24 13:30:00,112.69,112.69,112.59,112.67,60479.0,95.2886,95.2886,95.204,95.2717,60479.0
2017-04-24 14:00:00,112.67,112.91,112.67,112.79,73459.0,95.2717,95.4746,95.2717,95.3731,73459.0
2017-04-24 14:30:00,112.78,112.87,112.64,112.74,73360.0,95.3647,95.4408,95.2463,95.3309,73360.0
2017-04-24 15:00:00,112.74,112.8,112.65,112.68,125232.0,95.3309,95.3816,95.2548,95.2801,125232.0
2017-04-24 15:30:00,112.68,112.77,112.56,112.57,294663.0,95.2801,95.3562,95.1787,95.1871,294663.0
2017-04-25 09:30:00,113.32,113.51,113.02,113.5,210968.0,95.8213,95.982,95.5676,95.9735,210968.0
2017-04-25 10:00:00,113.5,113.94,113.37,113.79,128408.0,95.9735,96.3456,95.8636,96.2187,128408.0
2017-04-25 10:30:00,113.84,113.89,113.7,113.88,95663.0,96.261,96.3033,96.1426,96.2948,95663.0
2017-04-25 11:00:00,113.87,114.22,113.84,114.16,114180.0,96.2864,96.5823,96.261,96.5316,114180.0
2017-04-25 11:30:00,114.11,114.27,114.05,114.2,74484.0,96.4893,96.6246,96.4386,96.5654,74484.0
2017-04-25 12:00:00,114.19,114.29,114.13,114.2,36228.0,96.557,96.6415,96.5062,96.5654,36228.0
2017-04-25 12:30:00,114.2,114.32,114.12,114.31,43363.0,96.5654,96.6669,96.4978,96.6584,43363.0
2017-04-25 13:00:00,114.3,114.33,114.19,114.22,75066.0,96.65,96.6753,96.557,96.5823,75066.0
2017-04-25 13:30:00,114.2,114.24,114.01,114.03,54689.0,96.5654,96.5992,96.4048,96.4217,54689.0
2017-04-25 14:00:00,114.01,114.03,113.91,114.0,85379.0,96.4048,96.4217,96.3202,96.3963,85379.0
2017-04-25 14:30:00,114.0,114.01,113.78,113.82,103114.0,96.3963,96.4048,96.2103,96.2441,103114.0
2017-04-25 15:00:00,113.83,113.97,113.82,113.94,71278.0,96.2526,96.3709,96.2441,96.3456,71278.0
2017-04-25 15:30:00,113.92,114.0,113.75,113.92,222468.0,96.3287,96.3963,96.1849,96.3287,222468.0
2017-04-26 09:30:00,113.32,113.5,113.14,113.16,108738.0,95.8213,95.9735,95.6691,95.686,108738.0
2017-04-26 10:00:00,113.17,113.51,113.16,113.32,96895.0,95.6945,95.982,95.686,95.8213,96895.0
2017-04-26 10:30:00,113.32,113.39,113.03,113.04,175379.0,95.8213,95.8805,95.5761,95.5845,175379.0
2017-04-26 11:00:00,113.03,113.2,112.98,113.02,118706.0,95.5761,95.7198,95.5338,95.5676,118706.0
2017-04-26 11:30:00,113.04,113.09,112.53,112.63,97616.0,95.5845,95.6268,95.1533,95.2379,97616.0
2017-04-26 12:00:00,112.63,112.73,112.61,112.62,26781.0,95.2379,95.3224,95.2209,95.2294,26781.0
2017-04-26 12:30:00,112.6,112.67,112.53,112.67,32816.0,95.2125,95.2717,95.1533,95.2717,32816.0
2017-04-26 13:00:00,112.67,112.78,112.61,112.7,53098.0,95.2717,95.3647,95.2209,95.297,53098.0
2017-04-26 13:30:00,112.68,112.8,112.65,112.72,115431.0,95.2801,95.3816,95.2548,95.314,115431.0
2017-04-26 14:00:00,112.7,112.89,112.64,112.71,81242.0,95.297,95.4577,95.2463,95.3055,81242.0
2017-04-26 14:30:00,112.69,112.71,112.34,112.34,129643.0,95.2886,95.3055,94.9926,94.9926,129643.0
2017-04-26 15:00:00,112.34,112.35,112.03,112.03,194745.0,94.9926,95.0011,94.7305,94.7305,194745.0
2017-04-26 15:30:00,112.04,112.32,111.9,112.21,372822.0,94.739,94.9757,94.6206,94.8827,372822.0
2017-04-27 09:30:00,112.05,112.29,111.86,112.07,150197.0,94.7474,94.9504,94.5868,94.7643,150197.0
2017-04-27 10:00:00,112.07,112.38,112.01,112.24,218321.0,94.7643,95.0265,94.7136,94.9081,218321.0
2017-04-27 10:30:00,112.24,112.34,112.07,112.08,75400.0,94.9081,94.9926,94.7643,94.7728,75400.0
2017-04-27 11:00:00,112.1,112.15,111.89,111.9,120312.0,94.7897,94.832,94.6121,94.6206,120312.0
2017-04-27 11:30:00,111.9,111.98,111.78,111.88,41254.0,94.6206,94.6882,94.5191,94.6037,41254.0
2017-04-27 12:00:00,111.87,112.07,111.87,112.03,27966.0,94.5952,94.7643,94.5952,94.7305,27966.0
2017-04-27 12:30:00,112.03,112.19,112.0,112.16,101777.0,94.7305,94.8658,94.7051,94.8404,101777.0
2017-04-27 13:00:00,112.17,112.2,112.02,112.05,43464.0,94.8489,94.8743,94.722,94.7474,43464.0
2017-04-27 13:30:00,112.05,112.11,111.94,112.05,207106.0,94.7474,94.7982,94.6544,94.7474,207106.0
2017-04-27 14:00:00,112.07,112.35,112.04,112.16,41833.0,94.7643,95.0011,94.739,94.8404,41833.0
2017-04-27 14:30:00,112.15,112.51,112.12,112.46,94416.0,94.832,95.1364,94.8066,95.0941,94416.0
2017-04-27 15:00:00,112.43,112.45,112.26,112.34,83171.0,95.0687,95.0856,94.925,94.9926,83171.0
2017-04-27 15:30:00,112.33,112.36,112.01,112.24,203665.0,94.9842,95.0095,94.7136,94.9081,203665.0
2017-04-28 09:30:00,112.51,112.81,112.44,112.67,52089.0,95.1364,95.3901,95.0772,95.2717,52089.0
2017-04-28 10:00:00,112.68,112.8,112.44,112.46,49449.0,95.2801,95.3816,95.0772,95.0941,49449.0
2017-04-28 10:30:00,112.52,112.84,112.51,112.73,62236.0,95.1448,95.4154,95.1364,95.3224,62236.0
2017-04-28 11:00:00,112.73,112.97,112.64,112.86,38987.0,95.3224,95.5254,95.2463,95.4323,38987.0
2017-04-28 11:30:00,112.86,112.92,112.66,112.75,30229.0,95.4323,95.4831,95.2632,95.3393,30229.0
2017-04-28 12:00:00,112.72,112.87,112.67,112.85,25026.0,95.314,95.4408,95.2717,95.4239,25026.0
2017-04-28 12:30:00,112.84,113.0,112.83,113.0,19768.0,95.4154,95.5507,95.407,95.5507,19768.0
2017-04-28 13:00:00,112.98,113.17,112.93,113.16,52697.0,95.5338,95.6945,95.4915,95.686,52697.0
2017-04-28 13:30:00,113.16,113.29,113.14,113.17,28983.0,95.686,95.7959,95.6691,95.6945,28983.0
2017-04-28 14:00:00,113.16,113.38,113.16,113.27,37913.0,95.686,95.872,95.686,95.779,37913.0
2017-04-28 14:30:00,113.27,113.41,113.25,113.3,38356.0,95.779,95.8974,95.7621,95.8044,38356.0
2017-04-28 15:00:00,113.34,113.49,113.22,113.45,48545.0,95.8382,95.9651,95.7367,95.9312,48545.0
2017-04-28 15:30:00,113.45,113.46,113.23,113.24,262851.0,95.9312,95.9397,95.7452,95.7537,262851.0
2017-05-01 09:30:00,111.2,111.5,111.0,111.32,80335.0,95.8795,96.1382,95.707,95.983,80335.0
2017-05-01 10:00:00,111.37,111.56,111.25,111.54,38478.0,96.0261,96.1899,95.9226,96.1726,38478.0
2017-05-01 10:30:00,111.51,111.72,111.35,111.66,37013.0,96.1468,96.3279,96.0088,96.2761,37013.0
2017-05-01 11:00:00,111.63,111.65,111.35,111.41,26215.0,96.2502,96.2675,96.0088,96.0606,26215.0
2017-05-01 11:30:00,111.41,111.58,111.37,111.55,26910.0,96.0606,96.2071,96.0261,96.1813,26910.0
2017-05-01 12:00:00,111.55,111.59,111.44,111.51,21399.0,96.1813,96.2158,96.0864,96.1468,21399.0
2017-05-01 12:30:00,111.53,111.85,111.53,111.74,65623.0,96.164,96.4399,96.164,96.3451,65623.0
2017-05-01 13:00:00,111.74,111.82,111.71,111.81,21798.0,96.3451,96.4141,96.3192,96.4055,21798.0
2017-05-01 13:30:00,111.77,111.85,111.72,111.83,29940.0,96.371,96.4399,96.3279,96.4227,29940.0
2017-05-01 14:00:00,111.84,112.1,111.84,111.94,46305.0,96.4313,96.6555,96.4313,96.5175,46305.0
2017-05-01 14:30:00,111.93,111.99,111.76,111.77,41683.0,96.5089,96.5607,96.3623,96.371,41683.0
2017-05-01 15:00:00,111.77,111.86,111.71,111.8,61799.0,96.371,96.4486,96.3192,96.3968,61799.0
2017-05-01 15:30:00,111.79,111.95,111.4,111.41,191153.0,96.3882,96.5262,96.0519,96.0606,191153.0
2017-05-02 09:30:00,111.97,112.51,111.83,112.39,141431.0,96.5434,97.009,96.4227,96.9055,141431.0
2017-05-02 10:00:00,112.35,112.35,111.83,111.85,96275.0,96.8711,96.8711,96.4227,96.4399,96275.0
2017-05-02 10:30:00,111.87,111.97,111.75,111.91,43930.0,96.4572,96.5434,96.3537,96.4917,43930.0
2017-05-02 11:00:00,111.92,111.93,111.61,111.86,57288.0,96.5003,96.5089,96.233,96.4486,57288.0
2017-05-02 11:30:00,111.86,112.03,111.66,111.99,87835.0,96.4486,96.5951,96.2761,96.5607,87835.0
2017-05-02 12:00:00,112.0,112.28,111.98,112.23,33074.0,96.5693,96.8107,96.552,96.7676,33074.0
2017-05-02 12:30:00,112.27,112.56,112.26,112.38,64622.0,96.8021,97.0521,96.7935,96.8969,64622.0
2017-05-02 13:00:00,112.36,112.51,112.2,112.43,59611.0,96.8797,97.009,96.7417,96.94,59611.0
2017-05-02 13:30:00,112.42,112.43,112.32,112.37,29483.0,96.9314,96.94,96.8452,96.8883,29483.0
2017-05-02 14:00:00,112.36,112.45,112.35,112.41,35454.0,96.8797,96.9573,96.8711,96.9228,35454.0
2017-05-02 14:30:00,112.38,112.41,112.19,112.2,31179.0,96.8969,96.9228,96.7331,96.7417,31179.0
2017-05-02 15:00:00,112.2,112.34,112.2,112.23,39434.0,96.7417,96.8624,96.7417,96.7676,39434.0
2017-05-02 15:30:00,112.22,112.4,112.2,112.29,179631.0,96.759,96.9142,96.7417,96.8193,179631.0
2017-05-03 09:30:00,113.88,114.13,113.51,113.7,487587.0,98.1903,98.4058,97.8712,98.0351,487587.0
2017-05-03 10:00:00,113.68,113.81,113.19,113.24,284389.0,98.0178,98.1299,97.5953,97.6384,284389.0
2017-05-03 10:30:00,113.25,113.33,112.73,112.82,91817.0,97.6471,97.716,97.1987,97.2763,91817.0
2017-05-03 11:00:00,112.84,113.32,112.82,113.22,87160.0,97.2935,97.7074,97.2763,97.6212,87160.0
2017-05-03 11:30:00,113.27,113.63,113.12,113.63,92306.0,97.6643,97.9747,97.535,97.9747,92306.0
2017-05-03 12:00:00,113.61,113.61,113.24,113.43,72486.0,97.9575,97.9575,97.6384,97.8023,72486.0
2017-05-03 12:30:00,113.43,113.44,113.07,113.16,70283.0,97.8023,97.8109,97.4919,97.5695,70283.0
2017-05-03 13:00:00,113.16,113.2,113.01,113.04,105850.0,97.5695,97.6039,97.4401,97.466,105850.0
2017-05-03 13:30:00,113.03,113.31,112.95,113.3,61084.0,97.4574,97.6988,97.3884,97.6902,61084.0
2017-05-03 14:00:00,113.3,113.39,113.07,113.27,92182.0,97.6902,97.7678,97.4919,97.6643,92182.0
2017-05-03 14:30:00,113.28,113.55,113.2,113.52,140172.0,97.6729,97.9057,97.6039,97.8799,140172.0
2017-05-03 15:00:00,113.52,113.59,113.15,113.19,193283.0,97.8799,97.9402,97.5608,97.5953,193283.0
2017-05-03 15:30:00,113.19,113.27,112.93,112.98,370652.0,97.5953,97.6643,97.3711,97.4143,370652.0
2017-05-04 09:30:00,118.0,118.23,117.8,118.23,407654.0,101.7426,101.9409,101.5702,101.9409,407654.0
2017-05-04 10:00:00,118.23,118.59,118.19,118.46,331428.0,101.9409,102.2513,101.9065,102.1393,331428.0
2017-05-04 10:30:00,118.46,118.87,118.4,118.78,319986.0,102.1393,102.4928,102.0875,102.4152,319986.0
2017-05-04 11:00:00,118.78,119.49,118.38,119.39,360421.0,102.4152,103.0273,102.0703,102.9411,360421.0
2017-05-04 11:30:00,119.38,119.71,118.64,118.83,327247.0,102.9325,103.217,102.2945,102.4583,327247.0
2017-05-04 12:00:00,118.84,118.96,118.61,118.83,128197.0,102.4669,102.5704,102.2686,102.4583,128197.0
2017-05-04 12:30:00,118.83,119.4,118.82,119.33,168567.0,102.4583,102.9497,102.4497,102.8894,168567.0
2017-05-04 13:00:00,119.32,119.43,118.95,119.2,119131.0,102.8808,102.9756,102.5617,102.7773,119131.0
2017-05-04 13:30:00,119.2,119.29,119.09,119.12,81361.0,102.7773,102.8549,102.6825,102.7083,81361.0
2017-05-04 14:00:00,119.11,119.14,118.95,119.04,99907.0,102.6997,102.7256,102.5617,102.6393,99907.0
2017-05-04 14:30:00,119.04,119.16,118.95,118.96,157615.0,102.6393,102.7428,102.5617,102.5704,157615.0
2017-05-04 15:00:00,118.96,119.44,118.88,119.44,166815.0,102.5704,102.9842,102.5014,102.9842,166815.0
2017-05-04 15:30:00,119.43,119.55,119.28,119.47,496341.0,102.9756,103.0791,102.8463,103.0101,496341.0
2017-05-05 09:30:00,119.65,119.99,119.36,119.86,201891.0,103.1653,103.4585,102.9153,103.3464,201891.0
2017-05-05 10:00:00,119.87,120.0,119.67,119.93,109863.0,103.355,103.4671,103.1825,103.4067,109863.0
2017-05-05 10:30:00,119.95,120.4,119.89,120.35,111597.0,103.424,103.812,103.3722,103.7689,111597.0
2017-05-05 11:00:00,120.34,120.44,119.77,119.94,182589.0,103.7602,103.8465,103.2688,103.4153,182589.0
2017-05-05 11:30:00,119.97,120.14,119.91,120.03,155787.0,103.4412,103.5878,103.3895,103.4929,155787.0
2017-05-05 12:00:00,120.05,120.18,120.03,120.06,65625.0,103.5102,103.6223,103.4929,103.5188,65625.0
2017-05-05 12:30:00,120.06,120.07,119.95,119.96,74061.0,103.5188,103.5274,103.424,103.4326,74061.0
2017-05-05 13:00:00,119.96,120.12,119.92,120.08,92018.0,103.4326,103.5705,103.3981,103.5361,92018.0
2017-05-05 13:30:00,120.08,120.12,120.0,120.01,55798.0,103.5361,103.5705,103.4671,103.4757,55798.0
2017-05-05 14:00:00,120.01,120.04,119.87,119.98,113795.0,103.4757,103.5016,103.355,103.4498,113795.0
2017-05-05 14:30:00,119.98,120.15,119.95,120.14,64918.0,103.4498,103.5964,103.424,103.5878,64918.0
2017-05-05 15:00:00,120.14,120.34,120.03,120.24,163310.0,103.5878,103.7602,103.4929,103.674,163310.0
2017-05-05 15:30:00,120.24,120.61,120.2,120.59,343710.0,103.674,103.993,103.6395,103.9758,343710.0
2017-05-08 09:30:00,119.75,119.79,119.25,119.41,215469.0,103.2515,103.286,102.8204,102.9584,215469.0
2017-05-08 10:00:00,119.43,119.64,119.33,119.36,71400.0,102.9756,103.1567,102.8894,102.9153,71400.0
2017-05-08 10:30:00,119.35,119.51,119.11,119.11,78078.0,102.9066,103.0446,102.6997,102.6997,78078.0
2017-05-08 11:00:00,119.13,119.22,118.91,119.03,114442.0,102.7169,102.7945,102.5273,102.6307,114442.0
2017-05-08 11:30:00,119.05,119.46,118.99,119.4,71187.0,102.648,103.0015,102.5962,102.9497,71187.0
2017-05-08 12:00:00,119.4,119.47,119.34,119.46,33451.0,102.9497,103.0101,102.898,103.0015,33451.0
2017-05-08 12:30:00,119.44,119.58,119.35,119.53,46909.0,102.9842,103.1049,102.9066,103.0618,46909.0
2017-05-08 13:00:00,119.54,119.56,119.27,119.33,41071.0,103.0705,103.0877,102.8377,102.8894,41071.0
2017-05-08 13:30:00,119.32,119.36,119.18,119.27,35470.0,102.8808,102.9153,102.7601,102.8377,35470.0
2017-05-08 14:00:00,119.26,119.38,119.15,119.15,62815.0,102.829,102.9325,102.7342,102.7342,62815.0
2017-05-08 14:30:00,119.14,119.2,118.87,118.96,115619.0,102.7256,102.7773,102.4928,102.5704,115619.0
2017-05-08 15:00:00,118.95,119.06,118.95,119.06,52171.0,102.5617,102.6566,102.5617,102.6566,52171.0
2017-05-08 15:30:00,119.06,119.2,119.0,119.12,199717.0,102.6566,102.7773,102.6049,102.7083,199717.0
2017-05-09 09:30:00,119.46,119.56,119.0,119.31,99531.0,103.0015,103.0877,102.6049,102.8721,99531.0
2017-05-09 10:00:00,119.31,119.49,118.89,119.1,83243.0,102.8721,103.0273,102.51,102.6911,83243.0
2017-05-09 10:30:00,119.13,119.25,118.78,118.85,69412.0,102.7169,102.8204,102.4152,102.4755,69412.0
2017-05-09 11:00:00,118.85,119.14,118.7,119.01,96699.0,102.4755,102.7256,102.3462,102.6135,96699.0
2017-05-09 11:30:00,119.0,119.12,118.98,119.11,96178.0,102.6049,102.7083,102.5876,102.6997,96178.0
2017-05-09 12:00:00,119.1,119.11,118.72,118.8,45286.0,102.6911,102.6997,102.3634,102.4324,45286.0
2017-05-09 12:30:00,118.82,118.92,118.79,118.83,32339.0,102.4497,102.5359,102.4238,102.4583,32339.0
2017-05-09 13:00:00,118.83,118.9,118.77,118.81,50484.0,102.4583,102.5186,102.4065,102.441,50484.0
2017-05-09 13:30:00,118.81,119.04,118.79,119.0,58858.0,102.441,102.6393,102.4238,102.6049,58858.0
2017-05-09 14:00:00,119.0,119.06,118.93,118.96,48079.0,102.6049,102.6566,102.5445,102.5704,48079.0
2017-05-09 14:30:00,118.95,119.0,118.87,118.92,51522.0,102.5617,102.6049,102.4928,102.5359,51522.0
2017-05-09 15:00:00,118.93,119.1,118.92,119.08,72274.0,102.5445,102.6911,102.5359,102.6738,72274.0
2017-05-09 15:30:00,119.07,119.2,118.76,119.11,282048.0,102.6652,102.7773,102.3979,102.6997,282048.0
2017-05-10 09:30:00,118.57,119.11,118.57,119.02,86318.0,102.2341,102.6997,102.2341,102.6221,86318.0
2017-05-10 10:00:00,119.02,119.17,118.95,119.06,109233.0,102.6221,102.7514,102.5617,102.6566,109233.0
2017-05-10 10:30:00,119.06,119.08,118.71,118.81,59015.0,102.6566,102.6738,102.3548,102.441,59015.0
2017-05-10 11:00:00,118.79,118.81,118.59,118.63,41583.0,102.4238,102.441,102.2513,102.2858,41583.0
2017-05-10 11:30:00,118.68,118.78,118.64,118.71,51522.0,102.3289,102.4152,102.2945,102.3548,51522.0
2017-05-10 12:00:00,118.76,118.87,118.71,118.85,18087.0,102.3979,102.4928,102.3548,102.4755,18087.0
2017-05-10 12:30:00,118.85,118.98,118.74,118.98,45569.0,102.4755,102.5876,102.3807,102.5876,45569.0
2017-05-10 13:00:00,118.96,118.99,118.77,118.82,26843.0,102.5704,102.5962,102.4065,102.4497,26843.0
2017-05-10 13:30:00,118.8,118.81,118.68,118.71,25467.0,102.4324,102.441,102.3289,102.3548,25467.0
2017-05-10 14:00:00,118.71,118.77,118.62,118.69,36742.0,102.3548,102.4065,102.2772,102.3376,36742.0
2017-05-10 14:30:00,118.69,118.77,118.68,118.77,38648.0,102.3376,102.4065,102.3289,102.4065,38648.0
2017-05-10 15:00:00,118.74,119.0,118.74,118.92,68263.0,102.3807,102.6049,102.3807,102.5359,68263.0
2017-05-10 15:30:00,118.92,119.0,118.82,118.98,186547.0,102.5359,102.6049,102.4497,102.5876,186547.0
2017-05-11 09:30:00,118.58,118.97,118.51,118.65,73966.0,102.2427,102.579,102.1824,102.3031,73966.0
2017-05-11 10:00:00,118.63,119.1,118.57,118.77,66714.0,102.2858,102.6911,102.2341,102.4065,66714.0
2017-05-11 10:30:00,118.79,118.81,118.63,118.71,46901.0,102.4238,102.441,102.2858,102.3548,46901.0
2017-05-11 11:00:00,118.74,118.74,118.49,118.57,28420.0,102.3807,102.3807,102.1651,102.2341,28420.0
2017-05-11 11:30:00,118.59,118.73,118.42,118.68,79573.0,102.2513,102.3721,102.1048,102.3289,79573.0
2017-05-11 12:00:00,118.69,118.99,118.67,118.86,37439.0,102.3376,102.5962,102.3203,102.4841,37439.0
2017-05-11 12:30:00,118.84,118.97,118.83,118.9,54203.0,102.4669,102.579,102.4583,102.5186,54203.0
2017-05-11 13:00:00,118.9,118.97,118.87,118.88,30704.0,102.5186,102.579,102.4928,102.5014,30704.0
2017-05-11 13:30:00,118.88,118.95,118.82,118.89,29690.0,102.5014,102.5617,102.4497,102.51,29690.0
2017-05-11 14:00:00,118.89,118.96,118.78,118.92,29566.0,102.51,102.5704,102.4152,102.5359,29566.0
2017-05-11 14:30:00,118.94,118.96,118.86,118.86,18500.0,102.5531,102.5704,102.4841,102.4841,18500.0
2017-05-11 15:00:00,118.86,118.95,118.84,118.91,31941.0,102.4841,102.5617,102.4669,102.5273,31941.0
2017-05-11 15:30:00,118.91,118.99,118.87,118.89,101441.0,102.5273,102.5962,102.4928,102.51,101441.0
2017-05-12 09:30:00,119.48,119.59,119.31,119.41,80669.0,103.0187,103.1136,102.8721,102.9584,80669.0
2017-05-12 10:00:00,119.41,119.5,119.21,119.4,48837.0,102.9584,103.036,102.7859,102.9497,48837.0
2017-05-12 10:30:00,119.41,119.51,119.12,119.13,74728.0,102.9584,103.0446,102.7083,102.7169,74728.0
2017-05-12 11:00:00,119.13,119.47,118.93,119.34,180674.0,102.7169,103.0101,102.5445,102.898,180674.0
2017-05-12 11:30:00,119.34,119.78,119.33,119.78,100960.0,102.898,103.2774,102.8894,103.2774,100960.0
2017-05-12 12:00:00,119.78,119.78,119.55,119.59,21849.0,103.2774,103.2774,103.0791,103.1136,21849.0
2017-05-12 12:30:00,119.57,119.86,119.52,119.85,44867.0,103.0963,103.3464,103.0532,103.3377,44867.0
2017-05-12 13:00:00,119.85,120.06,119.83,119.96,73760.0,103.3377,103.5188,103.3205,103.4326,73760.0
2017-05-12 13:30:00,120.0,120.09,119.92,120.09,41426.0,103.4671,103.5447,103.3981,103.5447,41426.0
2017-05-12 14:00:00,120.09,120.21,119.89,119.94,76284.0,103.5447,103.6481,103.3722,103.4153,76284.0
2017-05-12 14:30:00,119.92,120.07,119.85,119.93,49353.0,103.3981,103.5274,103.3377,103.4067,49353.0
2017-05-12 15:00:00,119.91,120.03,119.86,119.96,57151.0,103.3895,103.4929,103.3464,103.4326,57151.0
2017-05-12 15:30:00,119.95,119.99,119.81,119.82,209817.0,103.424,103.4585,103.3033,103.3119,209817.0
2017-05-15 09:30:00,119.77,119.87,119.6,119.67,56049.0,103.2688,103.355,103.1222,103.1825,56049.0
2017-05-15 10:00:00,119.7,119.76,119.35,119.45,49303.0,103.2084,103.2601,102.9066,102.9929,49303.0
2017-05-15 10:30:00,119.45,119.67,119.4,119.54,62207.0,102.9929,103.1825,102.9497,103.0705,62207.0
2017-05-15 11:00:00,119.57,119.6,119.35,119.38,130555.0,103.0963,103.1222,102.9066,102.9325,130555.0
2017-05-15 11:30:00,119.4,119.72,119.4,119.65,51399.0,102.9497,103.2257,102.9497,103.1653,51399.0
2017-05-15 12:00:00,119.7,119.71,119.54,119.56,26008.0,103.2084,103.217,103.0705,103.0877,26008.0
2017-05-15 12:30:00,119.55,119.59,119.4,119.46,42966.0,103.0791,103.1136,102.9497,103.0015,42966.0
2017-05-15 13:00:00,119.46,119.49,119.4,119.43,40783.0,103.0015,103.0273,102.9497,102.9756,40783.0
2017-05-15 13:30:00,119.42,119.44,119.35,119.36,27863.0,102.967,102.9842,102.9066,102.9153,27863.0
2017-05-15 14:00:00,119.37,119.37,119.31,119.34,39546.0,102.9239,102.9239,102.8721,102.898,39546.0
2017-05-15 14:30:00,119.33,119.48,119.32,119.47,57020.0,102.8894,103.0187,102.8808,103.0101,57020.0
2017-05-15 15:00:00,119.47,119.52,119.38,119.39,66463.0,103.0101,103.0532,102.9325,102.9411,66463.0
2017-05-15 15:30:00,119.38,119.73,119.38,119.6,199830.0,102.9325,103.2343,102.9325,103.1222,199830.0
2017-05-16 09:30:00,119.99,120.06,119.78,119.78,140424.0,103.4585,103.5188,103.2774,103.2774,140424.0
2017-05-16 10:00:00,119.81,119.83,119.68,119.71,116746.0,103.3033,103.3205,103.1912,103.217,116746.0
2017-05-16 10:30:00,119.7,119.81,119.6,119.61,58700.0,103.2084,103.3033,103.1222,103.1308,58700.0
2017-05-16 11:00:00,119.61,120.05,119.59,120.0,68690.0,103.1308,103.5102,103.1136,103.4671,68690.0
2017-05-16 11:30:00,119.98,120.19,119.85,120.19,73397.0,103.4498,103.6309,103.3377,103.6309,73397.0
2017-05-16 12:00:00,120.18,120.19,120.11,120.16,18853.0,103.6223,103.6309,103.5619,103.605,18853.0
2017-05-16 12:30:00,120.16,120.18,120.1,120.13,15139.0,103.605,103.6223,103.5533,103.5792,15139.0
2017-05-16 13:00:00,120.14,120.48,120.08,120.3,62333.0,103.5878,103.8809,103.5361,103.7257,62333.0
2017-05-16 13:30:00,120.3,120.38,120.2,120.2,36599.0,103.7257,103.7947,103.6395,103.6395,36599.0
2017-05-16 14:00:00,120.23,120.26,120.12,120.16,33983.0,103.6654,103.6913,103.5705,103.605,33983.0
2017-05-16 14:30:00,120.16,120.23,120.12,120.23,44950.0,103.605,103.6654,103.5705,103.6654,44950.0
2017-05-16 15:00:00,120.24,120.41,120.17,120.4,71690.0,103.674,103.8206,103.6137,103.812,71690.0
2017-05-16 15:30:00,120.4,120.48,120.29,120.44,133954.0,103.812,103.8809,103.7171,103.8465,133954.0
2017-05-17 09:30:00,120.51,120.81,120.49,120.71,112303.0,103.9068,104.1655,103.8896,104.0793,112303.0
2017-05-17 10:00:00,120.68,121.04,120.66,120.85,78234.0,104.0534,104.3638,104.0361,104.2,78234.0
2017-05-17 10:30:00,120.85,120.89,119.9,119.96,98870.0,104.2,104.2345,103.3809,103.4326,98870.0
2017-05-17 11:00:00,119.99,120.39,119.99,120.25,98650.0,103.4585,103.8033,103.4585,103.6826,98650.0
2017-05-17 11:30:00,120.24,120.27,120.11,120.12,36197.0,103.674,103.6999,103.5619,103.5705,36197.0
2017-05-17 12:00:00,120.13,120.27,120.1,120.27,21835.0,103.5792,103.6999,103.5533,103.6999,21835.0
2017-05-17 12:30:00,120.27,120.32,120.19,120.29,44335.0,103.6999,103.743,103.6309,103.7171,44335.0
2017-05-17 13:00:00,120.3,120.38,120.21,120.32,42322.0,103.7257,103.7947,103.6481,103.743,42322.0
2017-05-17 13:30:00,120.29,120.37,120.06,120.1,72145.0,103.7171,103.7861,103.5188,103.5533,72145.0
2017-05-17 14:00:00,120.16,120.33,119.94,120.05,74890.0,103.605,103.7516,103.4153,103.5102,74890.0
2017-05-17 14:30:00,120.08,120.1,119.77,119.8,50828.0,103.5361,103.5533,103.2688,103.2946,50828.0
2017-05-17 15:00:00,119.78,120.09,119.73,119.97,55708.0,103.2774,103.5447,103.2343,103.4412,55708.0
2017-05-17 15:30:00,119.95,120.05,119.41,119.52,161712.0,103.424,103.5102,102.9584,103.0532,161712.0
2017-05-18 09:30:00,115.69,116.46,115.35,115.95,686386.0,99.7509,100.4148,99.4577,99.9751,686386.0
2017-05-18 10:00:00,115.95,116.53,115.93,116.12,437100.0,99.9751,100.4752,99.9578,100.1216,437100.0
2017-05-18 10:30:00,116.1,116.28,116.03,116.15,195457.0,100.1044,100.2596,100.044,100.1475,195457.0
2017-05-18 11:00:00,116.15,116.57,116.05,116.06,284476.0,100.1475,100.5096,100.0613,100.0699,284476.0
2017-05-18 11:30:00,116.06,116.43,116.06,116.2,151326.0,100.0699,100.3889,100.0699,100.1906,151326.0
2017-05-18 12:00:00,116.2,116.25,115.71,115.8,93016.0,100.1906,100.2337,99.7681,99.8457,93016.0
2017-05-18 12:30:00,115.8,115.84,115.45,115.47,119655.0,99.8457,99.8802,99.544,99.5612,119655.0
2017-05-18 13:00:00,115.47,115.58,115.31,115.37,111303.0,99.5612,99.656,99.4232,99.475,111303.0
2017-05-18 13:30:00,115.38,115.47,115.13,115.4,149885.0,99.4836,99.5612,99.268,99.5008,149885.0
2017-05-18 14:00:00,115.4,116.54,115.38,116.53,338267.0,99.5008,100.4838,99.4836,100.4752,338267.0
2017-05-18 14:30:00,116.54,116.58,115.94,116.47,306892.0,100.4838,100.5183,99.9664,100.4234,306892.0
2017-05-18 15:00:00,116.48,116.78,116.41,116.76,260489.0,100.432,100.6907,100.3717,100.6735,260489.0
2017-05-18 15:30:00,116.77,117.06,116.64,117.0,513109.0,100.6821,100.9321,100.57,100.8804,513109.0
2017-05-19 09:30:00,117.74,118.5,117.73,118.33,252181.0,101.5184,102.1737,101.5098,102.0272,252181.0
2017-05-19 10:00:00,118.33,118.5,118.27,118.43,65603.0,102.0272,102.1737,101.9754,102.1134,65603.0
2017-05-19 10:30:00,118.46,118.46,118.19,118.21,87325.0,102.1393,102.1393,101.9065,101.9237,87325.0
2017-05-19 11:00:00,118.22,118.46,118.22,118.23,97748.0,101.9323,102.1393,101.9323,101.9409,97748.0
2017-05-19 11:30:00,118.23,118.41,118.2,118.35,51542.0,101.9409,102.0961,101.9151,102.0444,51542.0
2017-05-19 12:00:00,118.35,118.44,118.2,118.21,43090.0,102.0444,102.122,101.9151,101.9237,43090.0
2017-05-19 12:30:00,118.2,118.21,117.89,118.0,75524.0,101.9151,101.9237,101.6478,101.7426,75524.0
2017-05-19 13:00:00,118.0,118.0,117.88,117.9,56324.0,101.7426,101.7426,101.6392,101.6564,56324.0
2017-05-19 13:30:00,117.9,117.96,117.83,117.89,54894.0,101.6564,101.7081,101.596,101.6478,54894.0
2017-05-19 14:00:00,117.89,117.93,117.82,117.91,75250.0,101.6478,101.6823,101.5874,101.665,75250.0
2017-05-19 14:30:00,117.92,118.09,117.89,117.9,103677.0,101.6736,101.8202,101.6478,101.6564,103677.0
2017-05-19 15:00:00,117.92,117.96,117.69,117.8,68997.0,101.6736,101.7081,101.4753,101.5702,68997.0
2017-05-19 15:30:00,117.8,118.06,117.72,118.05,209125.0,101.5702,101.7944,101.5012,101.7857,209125.0
2017-05-22 09:30:00,118.78,118.85,118.48,118.67,111725.0,102.4152,102.4755,102.1565,102.3203,111725.0
2017-05-22 10:00:00,118.69,118.77,118.53,118.58,49491.0,102.3376,102.4065,102.1996,102.2427,49491.0
2017-05-22 10:30:00,118.57,118.58,118.34,118.47,45280.0,102.2341,102.2427,102.0358,102.1479,45280.0
2017-05-22 11:00:00,118.47,118.48,118.21,118.26,38897.0,102.1479,102.1565,101.9237,101.9668,38897.0
2017-05-22 11:30:00,118.27,118.52,118.27,118.4,31259.0,101.9754,102.191,101.9754,102.0875,31259.0
2017-05-22 12:00:00,118.4,118.45,118.28,118.35,37445.0,102.0875,102.1306,101.9841,102.0444,37445.0
2017-05-22 12:30:00,118.35,118.45,118.32,118.4,40501.0,102.0444,102.1306,102.0185,102.0875,40501.0
2017-05-22 13:00:00,118.39,118.47,118.29,118.35,31681.0,102.0789,102.1479,101.9927,102.0444,31681.0
2017-05-22 13:30:00,118.35,118.39,118.28,118.36,37135.0,102.0444,102.0789,101.9841,102.053,37135.0
2017-05-22 14:00:00,118.38,118.57,118.38,118.52,67594.0,102.0703,102.2341,102.0703,102.191,67594.0
2017-05-22 14:30:00,118.53,118.59,118.41,118.44,76165.0,102.1996,102.2513,102.0961,102.122,76165.0
2017-05-22 15:00:00,118.43,118.48,118.35,118.37,47429.0,102.1134,102.1565,102.0444,102.0617,47429.0
2017-05-22 15:30:00,118.37,118.47,118.28,118.42,182453.0,102.0617,102.1479,101.9841,102.1048,182453.0
2017-05-23 09:30:00,118.54,118.8,118.49,118.76,60535.0,102.2082,102.4324,102.1651,102.3979,60535.0
2017-05-23 10:00:00,118.75,118.79,118.63,118.71,39132.0,102.3893,102.4238,102.2858,102.3548,39132.0
2017-05-23 10:30:00,118.7,118.89,118.58,118.84,42313.0,102.3462,102.51,102.2427,102.4669,42313.0
2017-05-23 11:00:00,118.88,118.88,118.59,118.77,38504.0,102.5014,102.5014,102.2513,102.4065,38504.0
2017-05-23 11:30:00,118.74,118.84,118.62,118.62,15817.0,102.3807,102.4669,102.2772,102.2772,15817.0
2017-05-23 12:00:00,118.63,118.64,118.51,118.53,24289.0,102.2858,102.2945,102.1824,102.1996,24289.0
2017-05-23 12:30:00,118.51,118.54,118.46,118.52,12373.0,102.1824,102.2082,102.1393,102.191,12373.0
2017-05-23 13:00:00,118.53,118.59,118.5,118.54,14888.0,102.1996,102.2513,102.1737,102.2082,14888.0
2017-05-23 13:30:00,118.53,118.57,118.47,118.5,16830.0,102.1996,102.2341,102.1479,102.1737,16830.0
2017-05-23 14:00:00,118.49,118.5,118.37,118.43,20901.0,102.1651,102.1737,102.0617,102.1134,20901.0
2017-05-23 14:30:00,118.43,118.75,118.43,118.6,79288.0,102.1134,102.3893,102.1134,102.26,79288.0
2017-05-23 15:00:00,118.57,118.57,118.26,118.34,53133.0,102.2341,102.2341,101.9668,102.0358,53133.0
2017-05-23 15:30:00,118.34,118.59,118.32,118.58,152099.0,102.0358,102.2513,102.0185,102.2427,152099.0
2017-05-24 09:30:00,118.3,118.39,118.17,118.19,117030.0,102.0013,102.0789,101.8892,101.9065,117030.0
2017-05-24 10:00:00,118.21,118.32,117.89,117.98,64800.0,101.9237,102.0185,101.6478,101.7254,64800.0
2017-05-24 10:30:00,117.96,118.05,117.67,117.67,66951.0,101.7081,101.7857,101.4581,101.4581,66951.0
2017-05-24 11:00:00,117.67,118.12,117.6,117.99,53777.0,101.4581,101.8461,101.3977,101.734,53777.0
2017-05-24 11:30:00,118.0,118.21,117.97,118.12,32839.0,101.7426,101.9237,101.7168,101.8461,32839.0
2017-05-24 12:00:00,118.12,118.21,117.93,117.95,76827.0,101.8461,101.9237,101.6823,101.6995,76827.0
2017-05-24 12:30:00,117.96,118.15,117.93,118.15,17720.0,101.7081,101.872,101.6823,101.872,17720.0
2017-05-24 13:00:00,118.15,118.19,118.07,118.07,28599.0,101.872,101.9065,101.803,101.803,28599.0
2017-05-24 13:30:00,118.06,118.18,118.02,118.18,42080.0,101.7944,101.8978,101.7599,101.8978,42080.0
2017-05-24 14:00:00,118.19,118.42,118.17,118.29,48087.0,101.9065,102.1048,101.8892,101.9927,48087.0
2017-05-24 14:30:00,118.28,118.28,118.18,118.19,39544.0,101.9841,101.9841,101.8978,101.9065,39544.0
2017-05-24 15:00:00,118.19,118.29,118.18,118.25,54754.0,101.9065,101.9927,101.8978,101.9582,54754.0
2017-05-24 15:30:00,118.26,118.57,118.18,118.53,132034.0,101.9668,102.2341,101.8978,102.1996,132034.0
2017-05-25 09:30:00,118.75,118.8,118.45,118.55,50991.0,102.3893,102.4324,102.1306,102.2169,50991.0
2017-05-25 10:00:00,118.56,118.6,118.48,118.5,16782.0,102.2255,102.26,102.1565,102.1737,16782.0
2017-05-25 10:30:00,118.52,118.54,118.38,118.39,25666.0,102.191,102.2082,102.0703,102.0789,25666.0
2017-05-25 11:00:00,118.44,118.49,118.26,118.26,50773.0,102.122,102.1651,101.9668,101.9668,50773.0
2017-05-25 11:30:00,118.31,118.57,118.31,118.44,30150.0,102.0099,102.2341,102.0099,102.122,30150.0
2017-05-25 12:00:00,118.43,118.62,118.43,118.61,31752.0,102.1134,102.2772,102.1134,102.2686,31752.0
2017-05-25 12:30:00,118.6,118.61,118.51,118.52,22209.0,102.26,102.2686,102.1824,102.191,22209.0
2017-05-25 13:00:00,118.53,118.57,118.35,118.35,24056.0,102.1996,102.2341,102.0444,102.0444,24056.0
2017-05-25 13:30:00,118.35,118.42,118.33,118.38,25851.0,102.0444,102.1048,102.0272,102.0703,25851.0
2017-05-25 14:00:00,118.4,118.53,118.36,118.51,40468.0,102.0875,102.1996,102.053,102.1824,40468.0
2017-05-25 14:30:00,118.48,118.58,118.46,118.5,42860.0,102.1565,102.2427,102.1393,102.1737,42860.0
2017-05-25 15:00:00,118.5,118.67,118.38,118.64,31637.0,102.1737,102.3203,102.0703,102.2945,31637.0
2017-05-25 15:30:00,118.64,118.64,118.23,118.29,157793.0,102.2945,102.2945,101.9409,101.9927,157793.0
2017-05-26 09:30:00,116.96,117.73,116.92,117.5,128454.0,100.8459,101.5098,100.8114,101.3115,128454.0
2017-05-26 10:00:00,117.5,118.03,117.5,117.94,92057.0,101.3115,101.7685,101.3115,101.6909,92057.0
2017-05-26 10:30:00,117.97,118.2,117.95,118.12,60350.0,101.7168,101.9151,101.6995,101.8461,60350.0
2017-05-26 11:00:00,118.13,118.2,118.07,118.19,53180.0,101.8547,101.9151,101.803,101.9065,53180.0
2017-05-26 11:30:00,118.21,118.22,117.99,118.04,40793.0,101.9237,101.9323,101.734,101.7771,40793.0
2017-05-26 12:00:00,118.04,118.1,117.99,118.01,16545.0,101.7771,101.8288,101.734,101.7512,16545.0
2017-05-26 12:30:00,118.02,118.18,118.02,118.16,19734.0,101.7599,101.8978,101.7599,101.8806,19734.0
2017-05-26 13:00:00,118.17,118.38,118.13,118.3,54334.0,101.8892,102.0703,101.8547,102.0013,54334.0
2017-05-26 13:30:00,118.31,118.33,118.2,118.23,25802.0,102.0099,102.0272,101.9151,101.9409,25802.0
2017-05-26 14:00:00,118.23,118.3,118.2,118.27,61721.0,101.9409,102.0013,101.9151,101.9754,61721.0
2017-05-26 14:30:00,118.28,118.45,118.28,118.44,49542.0,101.9841,102.1306,101.9841,102.122,49542.0
2017-05-26 15:00:00,118.44,118.46,118.31,118.34,41439.0,102.122,102.1393,102.0099,102.0358,41439.0
2017-05-26 15:30:00,118.35,118.5,118.35,118.5,130350.0,102.0444,102.1737,102.0444,102.1737,130350.0
2017-05-30 09:30:00,116.86,117.13,116.76,116.97,264984.0,100.7597,100.9925,100.6735,100.8545,264984.0
2017-05-30 10:00:00,117.02,117.16,116.65,116.76,137821.0,100.8976,101.0184,100.5786,100.6735,137821.0
2017-05-30 10:30:00,116.74,116.79,116.53,116.6,225931.0,100.6562,100.6993,100.4752,100.5355,225931.0
2017-05-30 11:00:00,116.59,116.84,116.51,116.51,128775.0,100.5269,100.7424,100.4579,100.4579,128775.0
2017-05-30 11:30:00,116.51,116.75,116.49,116.57,79854.0,100.4579,100.6648,100.4407,100.5096,79854.0
2017-05-30 12:00:00,116.59,116.67,116.52,116.56,23284.0,100.5269,100.5959,100.4665,100.501,23284.0
2017-05-30 12:30:00,116.56,116.64,116.52,116.58,25000.0,100.501,100.57,100.4665,100.5183,25000.0
2017-05-30 13:00:00,116.57,116.7,116.57,116.66,80437.0,100.5096,100.6217,100.5096,100.5872,80437.0
2017-05-30 13:30:00,116.66,116.68,116.54,116.67,33843.0,100.5872,100.6045,100.4838,100.5959,33843.0
2017-05-30 14:00:00,116.67,116.93,116.66,116.89,114566.0,100.5959,100.82,100.5872,100.7856,114566.0
2017-05-30 14:30:00,116.88,116.92,116.77,116.83,61061.0,100.7769,100.8114,100.6821,100.7338,61061.0
2017-05-30 15:00:00,116.84,116.9,116.75,116.84,61393.0,100.7424,100.7942,100.6648,100.7424,61393.0
2017-05-30 15:30:00,116.84,116.91,116.69,116.72,271461.0,100.7424,100.8028,100.6131,100.639,271461.0
2017-05-31 09:30:00,117.5,118.05,117.46,117.62,76160.0,101.3115,101.7857,101.277,101.415,76160.0
2017-05-31 10:00:00,117.62,117.62,117.38,117.45,60781.0,101.415,101.415,101.208,101.2684,60781.0
2017-05-31 10:30:00,117.46,117.82,117.44,117.82,44301.0,101.277,101.5874,101.2598,101.5874,44301.0
2017-05-31 11:00:00,117.83,117.87,117.14,117.16,83270.0,101.596,101.6305,101.0011,101.0184,83270.0
2017-05-31 11:30:00,117.18,117.24,116.72,116.98,200354.0,101.0356,101.0873,100.639,100.8632,200354.0
2017-05-31 12:00:00,116.98,117.03,116.84,116.89,43850.0,100.8632,100.9063,100.7424,100.7856,43850.0
2017-05-31 12:30:00,116.84,116.93,116.77,116.82,26956.0,100.7424,100.82,100.6821,100.7252,26956.0
2017-05-31 13:00:00,116.85,116.98,116.79,116.86,33197.0,100.7511,100.8632,100.6993,100.7597,33197.0
2017-05-31 13:30:00,116.85,117.05,116.8,117.01,28409.0,100.7511,100.9235,100.708,100.889,28409.0
2017-05-31 14:00:00,117.02,117.05,116.86,117.01,36275.0,100.8976,100.9235,100.7597,100.889,36275.0
2017-05-31 14:30:00,117.01,117.11,116.99,117.06,49117.0,100.889,100.9752,100.8718,100.9321,49117.0
2017-05-31 15:00:00,117.04,117.19,117.03,117.07,88755.0,100.9149,101.0442,100.9063,100.9408,88755.0
2017-05-31 15:30:00,117.09,117.1,116.93,116.95,133437.0,100.958,100.9666,100.82,100.8373,133437.0
2017-06-01 09:30:00,116.78,116.95,116.58,116.78,80392.0,100.6907,100.8373,100.5183,100.6907,80392.0
2017-06-01 10:00:00,116.75,116.87,116.59,116.76,38996.0,100.6648,100.7683,100.5269,100.6735,38996.0
2017-06-01 10:30:00,116.74,117.02,116.66,116.95,31551.0,100.6562,100.8976,100.5872,100.8373,31551.0
2017-06-01 11:00:00,116.92,117.1,116.88,116.91,48187.0,100.8114,100.9666,100.7769,100.8028,48187.0
2017-06-01 11:30:00,116.86,116.94,116.76,116.88,29163.0,100.7597,100.8287,100.6735,100.7769,29163.0
2017-06-01 12:00:00,116.89,116.91,116.63,116.83,61885.0,100.7856,100.8028,100.5614,100.7338,61885.0
2017-06-01 12:30:00,116.8,116.83,116.59,116.71,35224.0,100.708,100.7338,100.5269,100.6304,35224.0
2017-06-01 13:00:00,116.72,116.88,116.68,116.88,36426.0,100.639,100.7769,100.6045,100.7769,36426.0
2017-06-01 13:30:00,116.87,116.88,116.67,116.7,26496.0,100.7683,100.7769,100.5959,100.6217,26496.0
2017-06-01 14:00:00,116.7,117.62,116.7,117.29,206848.0,100.6217,101.415,100.6217,101.1304,206848.0
2017-06-01 14:30:00,117.29,117.31,117.1,117.2,61486.0,101.1304,101.1477,100.9666,101.0528,61486.0
2017-06-01 15:00:00,117.2,117.22,117.05,117.07,67268.0,101.0528,101.0701,100.9235,100.9408,67268.0
2017-06-01 15:30:00,117.07,117.37,116.99,117.35,138143.0,100.9408,101.1994,100.8718,101.1822,138143.0
2017-06-02 09:30:00,118.58,118.81,118.2,118.2,91950.0,102.2427,102.441,101.9151,101.9151,91950.0
2017-06-02 10:00:00,118.2,118.29,117.85,117.94,33558.0,101.9151,101.9927,101.6133,101.6909,33558.0
2017-06-02 10:30:00,117.93,118.2,117.9,118.19,37984.0,101.6823,101.9151,101.6564,101.9065,37984.0
2017-06-02 11:00:00,118.16,118.3,118.06,118.3,33218.0,101.8806,102.0013,101.7944,102.0013,33218.0
2017-06-02 11:30:00,118.3,118.36,118.11,118.2,37689.0,102.0013,102.053,101.8375,101.9151,37689.0
2017-06-02 12:00:00,118.2,118.22,117.95,118.14,41723.0,101.9151,101.9323,101.6995,101.8633,41723.0
2017-06-02 12:30:00,118.14,118.18,118.07,118.16,18855.0,101.8633,101.8978,101.803,101.8806,18855.0
2017-06-02 13:00:00,118.16,118.26,118.1,118.26,30115.0,101.8806,101.9668,101.8288,101.9668,30115.0
2017-06-02 13:30:00,118.27,118.34,118.2,118.21,18445.0,101.9754,102.0358,101.9151,101.9237,18445.0
2017-06-02 14:00:00,118.22,118.24,118.07,118.21,31738.0,101.9323,101.9496,101.803,101.9237,31738.0
2017-06-02 14:30:00,118.2,118.25,118.16,118.24,21512.0,101.9151,101.9582,101.8806,101.9496,21512.0
2017-06-02 15:00:00,118.26,118.47,118.26,118.45,62339.0,101.9668,102.1479,101.9668,102.1306,62339.0
2017-06-02 15:30:00,118.47,118.57,118.19,118.21,120520.0,102.1479,102.2341,101.9065,101.9237,120520.0
2017-06-05 09:30:00,118.0,118.19,117.9,118.16,59977.0,101.7426,101.9065,101.6564,101.8806,59977.0
2017-06-05 10:00:00,118.18,118.38,118.03,118.08,37847.0,101.8978,102.0703,101.7685,101.8116,37847.0
2017-06-05 10:30:00,118.05,118.09,117.82,117.84,21600.0,101.7857,101.8202,101.5874,101.6047,21600.0
2017-06-05 11:00:00,117.82,117.91,117.62,117.84,29442.0,101.5874,101.665,101.415,101.6047,29442.0
2017-06-05 11:30:00,117.79,117.93,117.74,117.9,51777.0,101.5616,101.6823,101.5184,101.6564,51777.0
2017-06-05 12:00:00,117.9,118.04,117.89,117.98,12398.0,101.6564,101.7771,101.6478,101.7254,12398.0
2017-06-05 12:30:00,118.02,118.06,117.97,118.0,8250.0,101.7599,101.7944,101.7168,101.7426,8250.0
2017-06-05 13:00:00,118.0,118.32,117.98,118.23,29316.0,101.7426,102.0185,101.7254,101.9409,29316.0
2017-06-05 13:30:00,118.22,118.31,118.1,118.3,8588.0,101.9323,102.0099,101.8288,102.0013,8588.0
2017-06-05 14:00:00,118.29,118.29,118.2,118.21,12332.0,101.9927,101.9927,101.9151,101.9237,12332.0
2017-06-05 14:30:00,118.22,118.25,118.16,118.24,15782.0,101.9323,101.9582,101.8806,101.9496,15782.0
2017-06-05 15:00:00,118.27,118.32,118.17,118.22,52271.0,101.9754,102.0185,101.8892,101.9323,52271.0
2017-06-05 15:30:00,118.22,118.47,118.2,118.42,184041.0,101.9323,102.1479,101.9151,102.1048,184041.0
2017-06-06 09:30:00,117.36,118.1,117.36,117.99,122273.0,101.1908,101.8288,101.1908,101.734,122273.0
2017-06-06 10:00:00,118.03,118.23,117.99,118.22,24335.0,101.7685,101.9409,101.734,101.9323,24335.0
2017-06-06 10:30:00,118.2,118.23,118.03,118.05,30682.0,101.9151,101.9409,101.7685,101.7857,30682.0
2017-06-06 11:00:00,118.04,118.35,118.01,118.18,53179.0,101.7771,102.0444,101.7512,101.8978,53179.0
2017-06-06 11:30:00,118.15,118.17,118.04,118.09,12441.0,101.872,101.8892,101.7771,101.8202,12441.0
2017-06-06 12:00:00,118.05,118.14,117.92,118.03,16393.0,101.7857,101.8633,101.6736,101.7685,16393.0
2017-06-06 12:30:00,118.06,118.08,117.9,117.99,15643.0,101.7944,101.8116,101.6564,101.734,15643.0
2017-06-06 13:00:00,117.98,118.07,117.89,117.96,13966.0,101.7254,101.803,101.6478,101.7081,13966.0
2017-06-06 13:30:00,117.96,118.06,117.88,117.99,39477.0,101.7081,101.7944,101.6392,101.734,39477.0
2017-06-06 14:00:00,118.02,118.1,117.91,118.05,31412.0,101.7599,101.8288,101.665,101.7857,31412.0
2017-06-06 14:30:00,118.04,118.18,118.04,118.13,30996.0,101.7771,101.8978,101.7771,101.8547,30996.0
2017-06-06 15:00:00,118.13,118.15,117.86,117.92,43606.0,101.8547,101.872,101.6219,101.6736,43606.0
2017-06-06 15:30:00,117.9,118.03,117.79,118.02,130730.0,101.6564,101.7685,101.5616,101.7599,130730.0
2017-06-07 09:30:00,117.86,118.25,117.76,118.19,49033.0,101.6219,101.9582,101.5357,101.9065,49033.0
2017-06-07 10:00:00,118.24,118.33,118.08,118.09,39716.0,101.9496,102.0272,101.8116,101.8202,39716.0
2017-06-07 10:30:00,118.02,118.05,117.68,117.78,27202.0,101.7599,101.7857,101.4667,101.5529,27202.0
2017-06-07 11:00:00,117.82,117.85,117.16,117.16,54921.0,101.5874,101.6133,101.0184,101.0184,54921.0
2017-06-07 11:30:00,117.16,117.28,117.09,117.26,59600.0,101.0184,101.1218,100.958,101.1046,59600.0
2017-06-07 12:00:00,117.26,117.26,116.98,117.14,20919.0,101.1046,101.1046,100.8632,101.0011,20919.0
2017-06-07 12:30:00,117.13,117.28,117.06,117.25,12908.0,100.9925,101.1218,100.9321,101.096,12908.0
2017-06-07 13:00:00,117.26,117.35,117.17,117.3,17375.0,101.1046,101.1822,101.027,101.1391,17375.0
2017-06-07 13:30:00,117.33,117.52,117.24,117.52,11913.0,101.1649,101.3288,101.0873,101.3288,11913.0
2017-06-07 14:00:00,117.48,117.69,117.46,117.57,20265.0,101.2943,101.4753,101.277,101.3719,20265.0
2017-06-07 14:30:00,117.55,117.63,117.4,117.42,19274.0,101.3546,101.4236,101.2253,101.2425,19274.0
2017-06-07 15:00:00,117.42,117.42,116.47,116.52,212580.0,101.2425,101.2425,100.4234,100.4665,212580.0
2017-06-07 15:30:00,116.52,117.2,116.47,117.16,454959.0,100.4665,101.0528,100.4234,101.0184,454959.0
2017-06-08 09:30:00,115.41,115.57,114.62,114.63,383812.0,99.5095,99.6474,98.8283,98.8369,383812.0
2017-06-08 10:00:00,114.61,114.64,113.69,113.89,292119.0,98.8197,98.8455,98.0264,98.1989,292119.0
2017-06-08 10:30:00,113.92,114.29,113.66,113.93,337315.0,98.2247,98.5438,98.0006,98.2334,337315.0
2017-06-08 11:00:00,113.95,114.22,113.62,113.78,195317.0,98.2506,98.4834,97.9661,98.104,195317.0
2017-06-08 11:30:00,113.79,114.62,113.67,114.58,311774.0,98.1127,98.8283,98.0092,98.7938,311774.0
2017-06-08 12:00:00,114.57,114.6,114.4,114.59,208323.0,98.7852,98.8111,98.6386,98.8024,208323.0
2017-06-08 12:30:00,114.58,114.58,114.45,114.55,109530.0,98.7938,98.7938,98.6817,98.7679,109530.0
2017-06-08 13:00:00,114.54,114.55,114.19,114.23,92989.0,98.7593,98.7679,98.4575,98.492,92989.0
2017-06-08 13:30:00,114.23,114.54,114.22,114.51,177548.0,98.492,98.7593,98.4834,98.7335,177548.0
2017-06-08 14:00:00,114.52,114.56,114.38,114.4,58592.0,98.7421,98.7766,98.6214,98.6386,58592.0
2017-06-08 14:30:00,114.4,114.51,114.28,114.28,57318.0,98.6386,98.7335,98.5351,98.5351,57318.0
2017-06-08 15:00:00,114.28,114.61,114.25,114.57,113575.0,98.5351,98.8197,98.5093,98.7852,113575.0
2017-06-08 15:30:00,114.56,114.66,114.37,114.49,341059.0,98.7766,98.8628,98.6127,98.7162,341059.0
2017-06-09 09:30:00,113.34,113.54,113.25,113.3,305961.0,97.7247,97.8971,97.6471,97.6902,305961.0
2017-06-09 10:00:00,113.32,113.56,113.31,113.39,101155.0,97.7074,97.9143,97.6988,97.7678,101155.0
2017-06-09 10:30:00,113.41,113.41,113.24,113.25,74684.0,97.785,97.785,97.6384,97.6471,74684.0
2017-06-09 11:00:00,113.25,113.54,113.18,113.49,112870.0,97.6471,97.8971,97.5867,97.854,112870.0
2017-06-09 11:30:00,113.5,113.65,113.49,113.61,48988.0,97.8626,97.9919,97.854,97.9575,48988.0
2017-06-09 12:00:00,113.61,113.82,113.6,113.65,80494.0,97.9575,98.1385,97.9488,97.9919,80494.0
2017-06-09 12:30:00,113.63,113.64,113.5,113.58,26313.0,97.9747,97.9833,97.8626,97.9316,26313.0
2017-06-09 13:00:00,113.55,113.61,113.51,113.53,39285.0,97.9057,97.9575,97.8712,97.8885,39285.0
2017-06-09 13:30:00,113.52,113.53,113.32,113.44,50350.0,97.8799,97.8885,97.7074,97.8109,50350.0
2017-06-09 14:00:00,113.41,113.52,113.36,113.52,68946.0,97.785,97.8799,97.7419,97.8799,68946.0
2017-06-09 14:30:00,113.53,113.61,113.27,113.31,95917.0,97.8885,97.9575,97.6643,97.6988,95917.0
2017-06-09 15:00:00,113.3,113.49,113.28,113.48,95937.0,97.6902,97.854,97.6729,97.8454,95937.0
2017-06-09 15:30:00,113.48,113.62,113.16,113.51,275344.0,97.8454,97.9661,97.5695,97.8712,275344.0
2017-06-12 09:30:00,113.28,113.32,112.74,112.81,102153.0,97.6729,97.7074,97.2073,97.2677,102153.0
2017-06-12 10:00:00,112.81,112.92,112.67,112.68,102167.0,97.2677,97.3625,97.147,97.1556,102167.0
2017-06-12 10:30:00,112.67,113.34,112.61,113.3,51317.0,97.147,97.7247,97.0952,97.6902,51317.0
2017-06-12 11:00:00,113.3,113.6,113.22,113.24,86318.0,97.6902,97.9488,97.6212,97.6384,86318.0
2017-06-12 11:30:00,113.26,113.41,112.84,112.87,90150.0,97.6557,97.785,97.2935,97.3194,90150.0
2017-06-12 12:00:00,112.89,112.99,112.82,112.89,53247.0,97.3367,97.4229,97.2763,97.3367,53247.0
2017-06-12 12:30:00,112.91,112.92,112.7,112.77,48190.0,97.3539,97.3625,97.1728,97.2332,48190.0
2017-06-12 13:00:00,112.77,112.9,112.7,112.76,37167.0,97.2332,97.3453,97.1728,97.2246,37167.0
2017-06-12 13:30:00,112.75,112.79,112.67,112.7,55654.0,97.2159,97.2504,97.147,97.1728,55654.0
2017-06-12 14:00:00,112.68,112.72,112.63,112.66,66690.0,97.1556,97.1901,97.1125,97.1383,66690.0
2017-06-12 14:30:00,112.67,112.87,112.66,112.8,53505.0,97.147,97.3194,97.1383,97.2591,53505.0
2017-06-12 15:00:00,112.84,112.85,112.71,112.81,77771.0,97.2935,97.3022,97.1815,97.2677,77771.0
2017-06-12 15:30:00,112.8,112.98,112.64,112.98,155216.0,97.2591,97.4143,97.1211,97.4143,155216.0
2017-06-13 09:30:00,113.49,113.59,113.29,113.36,69755.0,97.854,97.9402,97.6815,97.7419,69755.0
2017-06-13 10:00:00,113.37,113.58,113.34,113.46,53610.0,97.7505,97.9316,97.7247,97.8281,53610.0
2017-06-13 10:30:00,113.51,113.76,113.45,113.55,70960.0,97.8712,98.0868,97.8195,97.9057,70960.0
2017-06-13 11:00:00,113.55,113.72,113.39,113.72,33399.0,97.9057,98.0523,97.7678,98.0523,33399.0
2017-06-13 11:30:00,113.7,113.72,113.56,113.66,30838.0,98.0351,98.0523,97.9143,98.0006,30838.0
2017-06-13 12:00:00,113.68,113.72,113.64,113.7,17088.0,98.0178,98.0523,97.9833,98.0351,17088.0
2017-06-13 12:30:00,113.69,113.8,113.65,113.79,34110.0,98.0264,98.1213,97.9919,98.1127,34110.0
2017-06-13 13:00:00,113.82,114.02,113.81,114.01,27450.0,98.1385,98.311,98.1299,98.3023,27450.0
2017-06-13 13:30:00,114.0,114.04,113.93,113.94,16628.0,98.2937,98.3282,98.2334,98.242,16628.0
2017-06-13 14:00:00,113.93,114.03,113.93,114.03,25856.0,98.2334,98.3196,98.2334,98.3196,25856.0
2017-06-13 14:30:00,114.03,114.17,114.01,114.15,34878.0,98.3196,98.4403,98.3023,98.4231,34878.0
2017-06-13 15:00:00,114.15,114.25,114.09,114.09,82413.0,98.4231,98.5093,98.3713,98.3713,82413.0
2017-06-13 15:30:00,114.1,114.12,113.82,113.91,108815.0,98.3799,98.3972,98.1385,98.2161,108815.0
2017-06-14 09:30:00,114.66,114.76,114.36,114.41,93537.0,98.8628,98.949,98.6041,98.6472,93537.0
2017-06-14 10:00:00,114.44,114.69,114.23,114.66,41418.0,98.6731,98.8887,98.492,98.8628,41418.0
2017-06-14 10:30:00,114.63,114.69,114.43,114.56,52830.0,98.8369,98.8887,98.6645,98.7766,52830.0
2017-06-14 11:00:00,114.54,114.68,114.42,114.49,44514.0,98.7593,98.88,98.6559,98.7162,44514.0
2017-06-14 11:30:00,114.46,114.5,114.16,114.3,70534.0,98.6903,98.7248,98.4317,98.5524,70534.0
2017-06-14 12:00:00,114.31,114.42,114.3,114.42,41577.0,98.561,98.6559,98.5524,98.6559,41577.0
2017-06-14 12:30:00,114.41,114.48,114.37,114.43,23559.0,98.6472,98.7076,98.6127,98.6645,23559.0
2017-06-14 13:00:00,114.43,114.51,114.42,114.43,40924.0,98.6645,98.7335,98.6559,98.6645,40924.0
2017-06-14 13:30:00,114.42,114.45,114.37,114.38,21953.0,98.6559,98.6817,98.6127,98.6214,21953.0
2017-06-14 14:00:00,114.43,114.49,114.28,114.32,26902.0,98.6645,98.7162,98.5351,98.5696,26902.0
2017-06-14 14:30:00,114.32,114.54,113.91,114.0,87902.0,98.5696,98.7593,98.2161,98.2937,87902.0
2017-06-14 15:00:00,113.99,113.99,113.54,113.75,44267.0,98.2851,98.2851,97.8971,98.0782,44267.0
2017-06-14 15:30:00,113.73,114.11,113.69,114.0,81309.0,98.0609,98.3886,98.0264,98.2937,81309.0
2017-06-15 09:30:00,112.69,112.97,112.38,112.62,85928.0,97.1642,97.4056,96.8969,97.1039,85928.0
2017-06-15 10:00:00,112.61,113.32,112.5,113.32,77943.0,97.0952,97.7074,97.0004,97.7074,77943.0
2017-06-15 10:30:00,113.33,113.4,113.02,113.4,54431.0,97.716,97.7764,97.4487,97.7764,54431.0
2017-06-15 11:00:00,113.45,113.68,113.39,113.63,40756.0,97.8195,98.0178,97.7678,97.9747,40756.0
2017-06-15 11:30:00,113.68,113.68,113.13,113.15,50255.0,98.0178,98.0178,97.5436,97.5608,50255.0
2017-06-15 12:00:00,113.15,113.32,113.06,113.23,39652.0,97.5608,97.7074,97.4832,97.6298,39652.0
2017-06-15 12:30:00,113.24,113.25,113.17,113.21,27801.0,97.6384,97.6471,97.5781,97.6126,27801.0
2017-06-15 13:00:00,113.2,113.23,113.08,113.14,32878.0,97.6039,97.6298,97.5005,97.5522,32878.0
2017-06-15 13:30:00,113.13,113.19,113.01,113.03,21104.0,97.5436,97.5953,97.4401,97.4574,21104.0
2017-06-15 14:00:00,113.02,113.07,112.94,112.97,37183.0,97.4487,97.4919,97.3798,97.4056,37183.0
2017-06-15 14:30:00,112.98,113.05,112.98,113.01,47043.0,97.4143,97.4746,97.4143,97.4401,47043.0
2017-06-15 15:00:00,113.02,113.18,112.99,113.12,74479.0,97.4487,97.5867,97.4229,97.535,74479.0
2017-06-15 15:30:00,113.13,113.25,112.92,113.21,198090.0,97.5436,97.6471,97.3625,97.6126,198090.0
2017-06-16 09:30:00,114.0,114.11,113.57,113.59,108229.0,98.2937,98.3886,97.923,97.9402,108229.0
2017-06-16 10:00:00,113.58,113.71,113.47,113.62,79209.0,97.9316,98.0437,97.8367,97.9661,79209.0
2017-06-16 10:30:00,113.63,113.72,113.35,113.39,77755.0,97.9747,98.0523,97.7333,97.7678,77755.0
2017-06-16 11:00:00,113.39,113.69,113.28,113.64,71987.0,97.7678,98.0264,97.6729,97.9833,71987.0
2017-06-16 11:30:00,113.64,113.81,113.49,113.52,70997.0,97.9833,98.1299,97.854,97.8799,70997.0
2017-06-16 12:00:00,113.55,113.7,113.51,113.67,18962.0,97.9057,98.0351,97.8712,98.0092,18962.0
2017-06-16 12:30:00,113.68,113.75,113.65,113.68,29636.0,98.0178,98.0782,97.9919,98.0178,29636.0
2017-06-16 13:00:00,113.69,113.85,113.69,113.8,19283.0,98.0264,98.1644,98.0264,98.1213,19283.0
2017-06-16 13:30:00,113.81,113.85,113.71,113.85,32202.0,98.1299,98.1644,98.0437,98.1644,32202.0
2017-06-16 14:00:00,113.84,113.92,113.78,113.89,29949.0,98.1558,98.2247,98.104,98.1989,29949.0
2017-06-16 14:30:00,113.89,114.05,113.86,114.04,30800.0,98.1989,98.3368,98.173,98.3282,30800.0
2017-06-16 15:00:00,114.05,114.11,113.91,113.93,52972.0,98.3368,98.3886,98.2161,98.2334,52972.0
2017-06-16 15:30:00,113.94,114.04,113.84,113.89,95675.0,98.242,98.3282,98.1558,98.1989,95675.0
2017-06-19 09:30:00,114.41,114.42,114.15,114.32,60988.0,98.6472,98.6559,98.4231,98.5696,60988.0
2017-06-19 10:00:00,114.35,114.62,114.31,114.55,41319.0,98.5955,98.8283,98.561,98.7679,41319.0
2017-06-19 10:30:00,114.53,114.54,114.26,114.29,87959.0,98.7507,98.7593,98.5179,98.5438,87959.0
2017-06-19 11:00:00,114.3,114.37,114.19,114.19,78812.0,98.5524,98.6127,98.4575,98.4575,78812.0
2017-06-19 11:30:00,114.2,114.29,114.0,114.14,107880.0,98.4662,98.5438,98.2937,98.4144,107880.0
2017-06-19 12:00:00,114.13,114.16,114.06,114.09,21285.0,98.4058,98.4317,98.3455,98.3713,21285.0
2017-06-19 12:30:00,114.09,114.2,114.08,114.19,24748.0,98.3713,98.4662,98.3627,98.4575,24748.0
2017-06-19 13:00:00,114.2,114.28,114.1,114.22,22677.0,98.4662,98.5351,98.3799,98.4834,22677.0
2017-06-19 13:30:00,114.21,114.33,114.11,114.16,30120.0,98.4748,98.5783,98.3886,98.4317,30120.0
2017-06-19 14:00:00,114.17,114.22,114.04,114.06,44389.0,98.4403,98.4834,98.3282,98.3455,44389.0
2017-06-19 14:30:00,114.06,114.27,114.06,114.16,38544.0,98.3455,98.5265,98.3455,98.4317,38544.0
2017-06-19 15:00:00,114.15,114.28,114.14,114.17,34334.0,98.4231,98.5351,98.4144,98.4403,34334.0
2017-06-19 15:30:00,114.17,114.22,114.09,114.15,132575.0,98.4403,98.4834,98.3713,98.4231,132575.0
2017-06-20 09:30:00,115.27,115.36,114.75,114.94,195368.0,99.3888,99.4664,98.9404,99.1042,195368.0
2017-06-20 10:00:00,114.9,115.08,114.62,114.87,87104.0,99.0697,99.2249,98.8283,99.0439,87104.0
2017-06-20 10:30:00,114.89,114.95,114.63,114.74,25090.0,99.0611,99.1128,98.8369,98.9318,25090.0
2017-06-20 11:00:00,114.73,114.86,114.42,114.52,45974.0,98.9231,99.0352,98.6559,98.7421,45974.0
2017-06-20 11:30:00,114.53,114.54,114.17,114.17,67815.0,98.7507,98.7593,98.4403,98.4403,67815.0
2017-06-20 12:00:00,114.18,114.19,113.84,113.86,79824.0,98.4489,98.4575,98.1558,98.173,79824.0
2017-06-20 12:30:00,113.87,114.23,113.84,114.17,18981.0,98.1816,98.492,98.1558,98.4403,18981.0
2017-06-20 13:00:00,114.17,114.35,114.16,114.18,32866.0,98.4403,98.5955,98.4317,98.4489,32866.0
2017-06-20 13:30:00,114.16,114.18,114.04,114.06,52209.0,98.4317,98.4489,98.3282,98.3455,52209.0
2017-06-20 14:00:00,114.03,114.39,113.99,114.25,46867.0,98.3196,98.63,98.2851,98.5093,46867.0
2017-06-20 14:30:00,114.26,114.36,114.22,114.34,24156.0,98.5179,98.6041,98.4834,98.5869,24156.0
2017-06-20 15:00:00,114.34,114.41,114.27,114.32,25321.0,98.5869,98.6472,98.5265,98.5696,25321.0
2017-06-20 15:30:00,114.32,114.36,114.14,114.19,133622.0,98.5696,98.6041,98.4144,98.4575,133622.0
2017-06-21 09:30:00,113.98,114.26,113.95,114.19,51991.0,98.2765,98.5179,98.2506,98.4575,51991.0
2017-06-21 10:00:00,114.25,114.37,114.1,114.23,28253.0,98.5093,98.6127,98.3799,98.492,28253.0
2017-06-21 10:30:00,114.25,114.43,114.2,114.24,37875.0,98.5093,98.6645,98.4662,98.5007,37875.0
2017-06-21 11:00:00,114.22,114.22,113.88,113.96,40024.0,98.4834,98.4834,98.1903,98.2592,40024.0
2017-06-21 11:30:00,113.98,114.05,113.79,113.82,55651.0,98.2765,98.3368,98.1127,98.1385,55651.0
2017-06-21 12:00:00,113.82,113.94,113.81,113.87,25300.0,98.1385,98.242,98.1299,98.1816,25300.0
2017-06-21 12:30:00,113.87,113.95,113.67,113.7,32244.0,98.1816,98.2506,98.0092,98.0351,32244.0
2017-06-21 13:00:00,113.68,113.86,113.68,113.77,13352.0,98.0178,98.173,98.0178,98.0954,13352.0
2017-06-21 13:30:00,113.78,113.9,113.78,113.88,15497.0,98.104,98.2075,98.104,98.1903,15497.0
2017-06-21 14:00:00,113.84,114.11,113.84,113.94,39609.0,98.1558,98.3886,98.1558,98.242,39609.0
2017-06-21 14:30:00,113.91,113.93,113.8,113.9,20026.0,98.2161,98.2334,98.1213,98.2075,20026.0
2017-06-21 15:00:00,113.9,113.9,113.7,113.75,40146.0,98.2075,98.2075,98.0351,98.0782,40146.0
2017-06-21 15:30:00,113.75,113.84,113.61,113.8,98363.0,98.0782,98.1558,97.9575,98.1213,98363.0
2017-06-22 09:30:00,113.98,114.12,113.66,113.74,80373.0,98.2765,98.3972,98.0006,98.0695,80373.0
2017-06-22 10:00:00,113.72,113.83,113.5,113.53,186798.0,98.0523,98.1471,97.8626,97.8885,186798.0
2017-06-22 10:30:00,113.52,113.78,113.37,113.78,70134.0,97.8799,98.104,97.7505,98.104,70134.0
2017-06-22 11:00:00,113.78,114.01,113.75,113.91,85476.0,98.104,98.3023,98.0782,98.2161,85476.0
2017-06-22 11:30:00,113.91,113.99,113.63,113.65,48220.0,98.2161,98.2851,97.9747,97.9919,48220.0
2017-06-22 12:00:00,113.66,113.7,113.58,113.61,39616.0,98.0006,98.0351,97.9316,97.9575,39616.0
2017-06-22 12:30:00,113.61,113.63,113.52,113.59,42491.0,97.9575,97.9747,97.8799,97.9402,42491.0
2017-06-22 13:00:00,113.6,113.63,113.37,113.46,29563.0,97.9488,97.9747,97.7505,97.8281,29563.0
2017-06-22 13:30:00,113.42,113.43,113.31,113.37,34316.0,97.7936,97.8023,97.6988,97.7505,34316.0
2017-06-22 14:00:00,113.36,113.55,113.36,113.46,26464.0,97.7419,97.9057,97.7419,97.8281,26464.0
2017-06-22 14:30:00,113.47,113.58,113.45,113.52,23016.0,97.8367,97.9316,97.8195,97.8799,23016.0
2017-06-22 15:00:00,113.53,113.61,113.47,113.58,31144.0,97.8885,97.9575,97.8367,97.9316,31144.0
2017-06-22 15:30:00,113.58,113.59,113.29,113.32,387035.0,97.9316,97.9402,97.6815,97.7074,387035.0
2017-06-23 09:30:00,112.96,113.05,112.72,113.05,115687.0,97.397,97.4746,97.1901,97.4746,115687.0
2017-06-23 10:00:00,113.04,113.04,112.66,112.89,97718.0,97.466,97.466,97.1383,97.3367,97718.0
2017-06-23 10:30:00,112.89,113.39,112.88,113.2,72240.0,97.3367,97.7678,97.328,97.6039,72240.0
2017-06-23 11:00:00,113.17,113.3,113.09,113.18,51999.0,97.5781,97.6902,97.5091,97.5867,51999.0
2017-06-23 11:30:00,113.23,113.28,112.98,113.26,75549.0,97.6298,97.6729,97.4143,97.6557,75549.0
2017-06-23 12:00:00,113.27,113.41,113.25,113.39,63709.0,97.6643,97.785,97.6471,97.7678,63709.0
2017-06-23 12:30:00,113.41,113.46,113.38,113.41,30984.0,97.785,97.8281,97.7591,97.785,30984.0
2017-06-23 13:00:00,113.43,113.45,113.34,113.42,28753.0,97.8023,97.8195,97.7247,97.7936,28753.0
2017-06-23 13:30:00,113.43,113.43,113.25,113.3,22890.0,97.8023,97.8023,97.6471,97.6902,22890.0
2017-06-23 14:00:00,113.3,113.39,113.23,113.29,24600.0,97.6902,97.7678,97.6298,97.6815,24600.0
2017-06-23 14:30:00,113.24,113.34,113.08,113.14,27728.0,97.6384,97.7247,97.5005,97.5522,27728.0
2017-06-23 15:00:00,113.14,113.27,113.01,113.15,37894.0,97.5522,97.6643,97.4401,97.5608,37894.0
2017-06-23 15:30:00,113.13,113.34,113.06,113.25,88662.0,97.5436,97.7247,97.4832,97.6471,88662.0
2017-06-26 09:30:00,114.98,115.16,114.86,114.88,137476.0,99.1387,99.2939,99.0352,99.0525,137476.0
2017-06-26 10:00:00,114.87,114.87,114.6,114.72,73443.0,99.0439,99.0439,98.8111,98.9145,73443.0
2017-06-26 10:30:00,114.73,114.87,114.47,114.54,42820.0,98.9231,99.0439,98.699,98.7593,42820.0
2017-06-26 11:00:00,114.55,114.55,114.21,114.44,75625.0,98.7679,98.7679,98.4748,98.6731,75625.0
2017-06-26 11:30:00,114.47,114.47,114.23,114.36,31104.0,98.699,98.699,98.492,98.6041,31104.0
2017-06-26 12:00:00,114.33,114.37,114.2,114.23,15480.0,98.5783,98.6127,98.4662,98.492,15480.0
2017-06-26 12:30:00,114.22,114.49,114.18,114.39,14238.0,98.4834,98.7162,98.4489,98.63,14238.0
2017-06-26 13:00:00,114.44,114.51,114.39,114.45,20396.0,98.6731,98.7335,98.63,98.6817,20396.0
2017-06-26 13:30:00,114.43,114.51,114.39,114.46,53446.0,98.6645,98.7335,98.63,98.6903,53446.0
2017-06-26 14:00:00,114.47,114.51,114.39,114.41,17067.0,98.699,98.7335,98.63,98.6472,17067.0
2017-06-26 14:30:00,114.41,114.41,114.25,114.27,30071.0,98.6472,98.6472,98.5093,98.5265,30071.0
2017-06-26 15:00:00,114.27,114.29,114.14,114.16,34584.0,98.5265,98.5438,98.4144,98.4317,34584.0
2017-06-26 15:30:00,114.14,114.16,113.87,113.9,123779.0,98.4144,98.4317,98.1816,98.2075,123779.0
2017-06-27 09:30:00,114.1,114.24,113.78,113.95,100088.0,98.3799,98.5007,98.104,98.2506,100088.0
2017-06-27 10:00:00,113.96,114.23,113.78,114.04,48529.0,98.2592,98.492,98.104,98.3282,48529.0
2017-06-27 10:30:00,114.0,114.43,113.94,114.34,28805.0,98.2937,98.6645,98.242,98.5869,28805.0
2017-06-27 11:00:00,114.32,114.42,113.84,113.88,48506.0,98.5696,98.6559,98.1558,98.1903,48506.0
2017-06-27 11:30:00,113.86,114.08,113.85,114.08,33049.0,98.173,98.3627,98.1644,98.3627,33049.0
2017-06-27 12:00:00,114.04,114.19,114.0,114.07,13713.0,98.3282,98.4575,98.2937,98.3541,13713.0
2017-06-27 12:30:00,114.04,114.06,113.82,113.91,10352.0,98.3282,98.3455,98.1385,98.2161,10352.0
2017-06-27 13:00:00,113.91,113.99,113.72,113.94,18049.0,98.2161,98.2851,98.0523,98.242,18049.0
2017-06-27 13:30:00,113.95,114.0,113.58,113.65,38733.0,98.2506,98.2937,97.9316,97.9919,38733.0
2017-06-27 14:00:00,113.65,113.93,113.6,113.89,19222.0,97.9919,98.2334,97.9488,98.1989,19222.0
2017-06-27 14:30:00,113.87,113.98,113.79,113.89,24185.0,98.1816,98.2765,98.1127,98.1989,24185.0
2017-06-27 15:00:00,113.86,113.97,113.75,113.79,38321.0,98.173,98.2679,98.0782,98.1127,38321.0
2017-06-27 15:30:00,113.8,113.89,113.58,113.6,119309.0,98.1213,98.1989,97.9316,97.9488,119309.0
2017-06-28 09:30:00,113.88,114.09,113.38,113.38,44957.0,98.1903,98.3713,97.7591,97.7591,44957.0
2017-06-28 10:00:00,113.47,113.87,113.43,113.84,49141.0,97.8367,98.1816,97.8023,98.1558,49141.0
2017-06-28 10:30:00,113.87,114.04,113.78,113.93,46871.0,98.1816,98.3282,98.104,98.2334,46871.0
2017-06-28 11:00:00,113.95,114.01,113.54,113.62,56446.0,98.2506,98.3023,97.8971,97.9661,56446.0
2017-06-28 11:30:00,113.67,114.0,113.67,113.96,72377.0,98.0092,98.2937,98.0092,98.2592,72377.0
2017-06-28 12:00:00,113.96,113.98,113.75,113.82,23259.0,98.2592,98.2765,98.0782,98.1385,23259.0
2017-06-28 12:30:00,113.77,113.85,113.68,113.71,42983.0,98.0954,98.1644,98.0178,98.0437,42983.0
2017-06-28 13:00:00,113.73,113.8,113.66,113.68,71019.0,98.0609,98.1213,98.0006,98.0178,71019.0
2017-06-28 13:30:00,113.7,113.82,113.69,113.76,75377.0,98.0351,98.1385,98.0264,98.0868,75377.0
2017-06-28 14:00:00,113.74,113.81,113.68,113.81,65218.0,98.0695,98.1299,98.0178,98.1299,65218.0
2017-06-28 14:30:00,113.87,113.89,113.73,113.78,31394.0,98.1816,98.1989,98.0609,98.104,31394.0
2017-06-28 15:00:00,113.84,113.88,113.71,113.87,34687.0,98.1558,98.1903,98.0437,98.1816,34687.0
2017-06-28 15:30:00,113.85,113.87,113.68,113.7,129364.0,98.1644,98.1816,98.0178,98.0351,129364.0
2017-06-29 09:30:00,112.21,112.26,111.16,111.17,242951.0,96.7503,96.7935,95.845,95.8536,242951.0
2017-06-29 10:00:00,111.22,111.5,110.44,110.82,302196.0,95.8967,96.1382,95.2242,95.5518,302196.0
2017-06-29 10:30:00,110.86,111.58,110.83,111.34,110937.0,95.5863,96.2071,95.5605,96.0002,110937.0
2017-06-29 11:00:00,111.33,111.53,111.15,111.36,143683.0,95.9916,96.164,95.8364,96.0174,143683.0
2017-06-29 11:30:00,111.38,111.64,110.99,111.06,152018.0,96.0347,96.2589,95.6984,95.7588,152018.0
2017-06-29 12:00:00,111.05,111.09,110.65,110.65,106495.0,95.7502,95.7846,95.4053,95.4053,106495.0
2017-06-29 12:30:00,110.67,110.72,110.44,110.45,90878.0,95.4225,95.4656,95.2242,95.2328,90878.0
2017-06-29 13:00:00,110.43,110.52,109.87,109.95,172409.0,95.2156,95.2932,94.7327,94.8017,172409.0
2017-06-29 13:30:00,109.95,110.54,109.92,110.48,114072.0,94.8017,95.3104,94.7758,95.2587,114072.0
2017-06-29 14:00:00,110.53,110.9,110.43,110.84,66680.0,95.3018,95.6208,95.2156,95.5691,66680.0
2017-06-29 14:30:00,110.82,110.85,110.58,110.83,70216.0,95.5518,95.5777,95.3449,95.5605,70216.0
2017-06-29 15:00:00,110.83,111.03,110.75,110.84,110923.0,95.5605,95.7329,95.4915,95.5691,110923.0
2017-06-29 15:30:00,110.85,111.12,110.6,110.67,441355.0,95.5777,95.8105,95.3622,95.4225,441355.0
2017-06-30 09:30:00,111.25,111.29,110.79,110.87,138821.0,95.9226,95.9571,95.526,95.595,138821.0
2017-06-30 10:00:00,110.88,110.88,110.56,110.64,100943.0,95.6036,95.6036,95.3277,95.3966,100943.0
2017-06-30 10:30:00,110.64,110.64,110.16,110.22,121085.0,95.3966,95.3966,94.9828,95.0345,121085.0
2017-06-30 11:00:00,110.25,110.49,110.22,110.26,52904.0,95.0604,95.2673,95.0345,95.069,52904.0
2017-06-30 11:30:00,110.24,110.68,110.21,110.58,63693.0,95.0518,95.4311,95.0259,95.3449,63693.0
2017-06-30 12:00:00,110.55,110.61,110.22,110.22,49685.0,95.319,95.3708,95.0345,95.0345,49685.0
2017-06-30 12:30:00,110.21,110.43,110.18,110.37,38882.0,95.0259,95.2156,95.0,95.1638,38882.0
2017-06-30 13:00:00,110.36,110.5,110.3,110.36,84111.0,95.1552,95.2759,95.1035,95.1552,84111.0
2017-06-30 13:30:00,110.37,110.51,110.34,110.49,34615.0,95.1638,95.2846,95.138,95.2673,34615.0
2017-06-30 14:00:00,110.48,110.7,110.48,110.61,45969.0,95.2587,95.4484,95.2587,95.3708,45969.0
2017-06-30 14:30:00,110.61,110.61,110.46,110.56,77534.0,95.3708,95.3708,95.2414,95.3277,77534.0
2017-06-30 15:00:00,110.57,110.6,110.39,110.5,97216.0,95.3363,95.3622,95.1811,95.2759,97216.0
2017-06-30 15:30:00,110.5,110.54,110.32,110.36,288041.0,95.2759,95.3104,95.1207,95.1552,288041.0
2017-07-03 09:30:00,110.0,110.25,109.82,110.23,91992.0,94.8448,95.0604,94.6896,95.0431,91992.0
2017-07-03 10:00:00,110.2,110.24,109.87,110.14,67972.0,95.0173,95.0518,94.7327,94.9655,67972.0
2017-07-03 10:30:00,110.13,110.55,110.09,110.51,32081.0,94.9569,95.319,94.9224,95.2846,32081.0
2017-07-03 11:00:00,110.5,110.62,110.33,110.35,69839.0,95.2759,95.3794,95.1294,95.1466,69839.0
2017-07-03 11:30:00,110.35,110.56,110.25,110.53,52430.0,95.1466,95.3277,95.0604,95.3018,52430.0
2017-07-03 12:00:00,110.52,110.52,110.38,110.44,24581.0,95.2932,95.2932,95.1725,95.2242,24581.0
2017-07-03 12:30:00,110.45,110.58,110.4,110.42,75830.0,95.2328,95.3449,95.1897,95.207,75830.0
2017-07-05 09:30:00,110.15,110.16,109.77,109.95,69758.0,94.9742,94.9828,94.6465,94.8017,69758.0
2017-07-05 10:00:00,109.96,110.12,109.84,110.03,48157.0,94.8103,94.9483,94.7069,94.8707,48157.0
2017-07-05 10:30:00,110.04,110.14,109.93,110.0,65139.0,94.8793,94.9655,94.7845,94.8448,65139.0
2017-07-05 11:00:00,109.99,110.06,109.87,109.87,67602.0,94.8362,94.8966,94.7327,94.7327,67602.0
2017-07-05 11:30:00,109.88,110.06,109.83,109.83,56644.0,94.7414,94.8966,94.6982,94.6982,56644.0
2017-07-05 12:00:00,109.84,109.88,109.77,109.79,26142.0,94.7069,94.7414,94.6465,94.6638,26142.0
2017-07-05 12:30:00,109.81,109.86,109.78,109.83,21373.0,94.681,94.7241,94.6551,94.6982,21373.0
2017-07-05 13:00:00,109.81,109.92,109.81,109.87,29790.0,94.681,94.7758,94.681,94.7327,29790.0
2017-07-05 13:30:00,109.86,109.88,109.76,109.82,29444.0,94.7241,94.7414,94.6379,94.6896,29444.0
2017-07-05 14:00:00,109.83,109.9,109.55,109.61,79385.0,94.6982,94.7586,94.4568,94.5086,79385.0
2017-07-05 14:30:00,109.6,109.71,109.6,109.6,34048.0,94.4999,94.5948,94.4999,94.4999,34048.0
2017-07-05 15:00:00,109.65,109.98,109.65,109.97,47330.0,94.543,94.8276,94.543,94.819,47330.0
2017-07-05 15:30:00,109.96,110.09,109.94,110.02,117583.0,94.8103,94.9224,94.7931,94.8621,117583.0
2017-07-06 09:30:00,109.26,109.55,109.12,109.29,124616.0,94.2068,94.4568,94.0861,94.2326,124616.0
2017-07-06 10:00:00,109.34,109.73,109.1,109.24,256452.0,94.2758,94.612,94.0688,94.1895,256452.0
2017-07-06 10:30:00,109.22,109.67,109.14,109.24,210914.0,94.1723,94.5603,94.1033,94.1895,210914.0
2017-07-06 11:00:00,109.26,109.44,108.97,109.27,123061.0,94.2068,94.362,93.9567,94.2154,123061.0
2017-07-06 11:30:00,109.24,109.6,109.24,109.55,138964.0,94.1895,94.4999,94.1895,94.4568,138964.0
2017-07-06 12:00:00,109.55,109.58,109.36,109.37,44268.0,94.4568,94.4827,94.293,94.3016,44268.0
2017-07-06 12:30:00,109.38,109.91,109.38,109.8,215816.0,94.3102,94.7672,94.3102,94.6724,215816.0
2017-07-06 13:00:00,109.82,110.27,109.8,110.27,85300.0,94.6896,95.0776,94.6724,95.0776,85300.0
2017-07-06 13:30:00,110.27,110.28,109.92,110.02,95011.0,95.0776,95.0862,94.7758,94.8621,95011.0
2017-07-06 14:00:00,110.03,110.54,110.0,110.49,270376.0,94.8707,95.3104,94.8448,95.2673,270376.0
2017-07-06 14:30:00,110.5,110.5,110.13,110.35,246105.0,95.2759,95.2759,94.9569,95.1466,246105.0
2017-07-06 15:00:00,110.35,110.39,110.28,110.32,213397.0,95.1466,95.1811,95.0862,95.1207,213397.0
2017-07-06 15:30:00,110.31,110.5,110.22,110.37,451179.0,95.1121,95.2759,95.0345,95.1638,451179.0
2017-07-07 09:30:00,110.3,110.83,110.22,110.83,160276.0,95.1035,95.5605,95.0345,95.5605,160276.0
2017-07-07 10:00:00,110.86,110.88,110.61,110.7,128359.0,95.5863,95.6036,95.3708,95.4484,128359.0
2017-07-07 10:30:00,110.71,111.09,110.7,111.04,108959.0,95.457,95.7846,95.4484,95.7415,108959.0
2017-07-07 11:00:00,111.06,111.09,110.89,110.99,54879.0,95.7588,95.7846,95.6122,95.6984,54879.0
2017-07-07 11:30:00,111.02,111.05,110.67,110.9,51740.0,95.7243,95.7502,95.4225,95.6208,51740.0
2017-07-07 12:00:00,110.88,111.18,110.77,111.17,55043.0,95.6036,95.8622,95.5087,95.8536,55043.0
2017-07-07 12:30:00,111.19,111.2,111.1,111.18,21711.0,95.8709,95.8795,95.7933,95.8622,21711.0
2017-07-07 13:00:00,111.17,111.18,111.04,111.09,16948.0,95.8536,95.8622,95.7415,95.7846,16948.0
2017-07-07 13:30:00,111.09,111.23,111.0,111.05,31904.0,95.7846,95.9054,95.707,95.7502,31904.0
2017-07-07 14:00:00,111.02,111.12,111.01,111.02,43718.0,95.7243,95.8105,95.7157,95.7243,43718.0
2017-07-07 14:30:00,111.0,111.05,110.97,110.97,23886.0,95.707,95.7502,95.6812,95.6812,23886.0
2017-07-07 15:00:00,110.97,111.0,110.85,110.85,59301.0,95.6812,95.707,95.5777,95.5777,59301.0
2017-07-07 15:30:00,110.85,110.93,110.73,110.82,84480.0,95.5777,95.6467,95.4742,95.5518,84480.0
2017-07-10 09:30:00,112.09,112.4,112.05,112.24,178452.0,96.6469,96.9142,96.6124,96.7762,178452.0
2017-07-10 10:00:00,112.23,112.59,112.22,112.57,71157.0,96.7676,97.078,96.759,97.0607,71157.0
2017-07-10 10:30:00,112.58,112.62,112.42,112.44,49912.0,97.0694,97.1039,96.9314,96.9487,49912.0
2017-07-10 11:00:00,112.43,112.47,112.01,112.01,52715.0,96.94,96.9745,96.5779,96.5779,52715.0
2017-07-10 11:30:00,112.02,112.04,111.87,111.92,27770.0,96.5865,96.6038,96.4572,96.5003,27770.0
2017-07-10 12:00:00,111.93,111.97,111.85,111.87,24574.0,96.5089,96.5434,96.4399,96.4572,24574.0
2017-07-10 12:30:00,111.88,111.9,111.78,111.8,27566.0,96.4658,96.4831,96.3796,96.3968,27566.0
2017-07-10 13:00:00,111.79,111.94,111.79,111.91,33485.0,96.3882,96.5175,96.3882,96.4917,33485.0
2017-07-10 13:30:00,111.88,111.9,111.76,111.79,20710.0,96.4658,96.4831,96.3623,96.3882,20710.0
2017-07-10 14:00:00,111.79,111.81,111.68,111.68,38365.0,96.3882,96.4055,96.2934,96.2934,38365.0
2017-07-10 14:30:00,111.69,111.93,111.62,111.91,26080.0,96.302,96.5089,96.2416,96.4917,26080.0
2017-07-10 15:00:00,111.9,111.9,111.77,111.81,25023.0,96.4831,96.4831,96.371,96.4055,25023.0
2017-07-10 15:30:00,111.8,111.97,111.77,111.79,241476.0,96.3968,96.5434,96.371,96.3882,241476.0
2017-07-11 09:30:00,110.17,110.22,109.75,110.11,230425.0,94.9914,95.0345,94.6293,94.9397,230425.0
2017-07-11 10:00:00,110.12,110.22,110.0,110.04,68747.0,94.9483,95.0345,94.8448,94.8793,68747.0
2017-07-11 10:30:00,110.05,110.26,109.81,110.2,75131.0,94.8879,95.069,94.681,95.0173,75131.0
2017-07-11 11:00:00,110.2,110.25,109.97,110.12,83850.0,95.0173,95.0604,94.819,94.9483,83850.0
2017-07-11 11:30:00,110.14,110.58,110.14,110.52,71795.0,94.9655,95.3449,94.9655,95.2932,71795.0
2017-07-11 12:00:00,110.52,110.66,110.5,110.56,36908.0,95.2932,95.4139,95.2759,95.3277,36908.0
2017-07-11 12:30:00,110.57,110.72,110.53,110.67,44643.0,95.3363,95.4656,95.3018,95.4225,44643.0
2017-07-11 13:00:00,110.69,110.88,110.67,110.83,68151.0,95.4398,95.6036,95.4225,95.5605,68151.0
2017-07-11 13:30:00,110.82,111.14,110.76,111.12,65545.0,95.5518,95.8278,95.5001,95.8105,65545.0
2017-07-11 14:00:00,111.13,111.38,111.13,111.38,62240.0,95.8191,96.0347,95.8191,96.0347,62240.0
2017-07-11 14:30:00,111.37,111.4,111.09,111.14,127028.0,96.0261,96.0519,95.7846,95.8278,127028.0
2017-07-11 15:00:00,111.16,111.3,110.99,110.99,56313.0,95.845,95.9657,95.6984,95.6984,56313.0
2017-07-11 15:30:00,111.0,111.11,110.96,111.08,132045.0,95.707,95.8019,95.6726,95.776,132045.0
2017-07-12 09:30:00,112.02,112.62,112.0,112.61,75863.0,96.5865,97.1039,96.5693,97.0952,75863.0
2017-07-12 10:00:00,112.59,112.89,112.52,112.77,66164.0,97.078,97.3367,97.0176,97.2332,66164.0
2017-07-12 10:30:00,112.76,112.8,112.32,112.57,63051.0,97.2246,97.2591,96.8452,97.0607,63051.0
2017-07-12 11:00:00,112.6,112.84,112.6,112.68,58652.0,97.0866,97.2935,97.0866,97.1556,58652.0
2017-07-12 11:30:00,112.65,112.65,112.4,112.58,39482.0,97.1297,97.1297,96.9142,97.0694,39482.0
2017-07-12 12:00:00,112.59,112.69,112.52,112.56,56579.0,97.078,97.1642,97.0176,97.0521,56579.0
2017-07-12 12:30:00,112.55,112.64,112.49,112.62,44382.0,97.0435,97.1211,96.9918,97.1039,44382.0
2017-07-12 13:00:00,112.63,112.82,112.58,112.81,35133.0,97.1125,97.2763,97.0694,97.2677,35133.0
2017-07-12 13:30:00,112.81,112.97,112.78,112.96,54268.0,97.2677,97.4056,97.2418,97.397,54268.0
2017-07-12 14:00:00,112.94,113.05,112.93,112.97,39767.0,97.3798,97.4746,97.3711,97.4056,39767.0
2017-07-12 14:30:00,112.99,113.03,112.8,112.8,48086.0,97.4229,97.4574,97.2591,97.2591,48086.0
2017-07-12 15:00:00,112.78,112.8,112.64,112.66,52840.0,97.2418,97.2591,97.1211,97.1383,52840.0
2017-07-12 15:30:00,112.66,112.67,112.44,112.52,128938.0,97.1383,97.147,96.9487,97.0176,128938.0
2017-07-13 09:30:00,112.97,113.04,112.79,112.85,80712.0,97.4056,97.466,97.2504,97.3022,80712.0
2017-07-13 10:00:00,112.8,112.97,112.77,112.86,45704.0,97.2591,97.4056,97.2332,97.3108,45704.0
2017-07-13 10:30:00,112.85,112.87,112.72,112.78,26355.0,97.3022,97.3194,97.1901,97.2418,26355.0
2017-07-13 11:00:00,112.77,112.91,112.73,112.77,32241.0,97.2332,97.3539,97.1987,97.2332,32241.0
2017-07-13 11:30:00,112.77,112.96,112.77,112.86,22715.0,97.2332,97.397,97.2332,97.3108,22715.0
2017-07-13 12:00:00,112.86,112.92,112.8,112.88,13804.0,97.3108,97.3625,97.2591,97.328,13804.0
2017-07-13 12:30:00,112.88,112.98,112.86,112.96,12283.0,97.328,97.4143,97.3108,97.397,12283.0
2017-07-13 13:00:00,112.93,112.99,112.9,112.96,16722.0,97.3711,97.4229,97.3453,97.397,16722.0
2017-07-13 13:30:00,112.97,113.08,112.94,113.02,23523.0,97.4056,97.5005,97.3798,97.4487,23523.0
2017-07-13 14:00:00,113.02,113.12,112.97,113.09,16567.0,97.4487,97.535,97.4056,97.5091,16567.0
2017-07-13 14:30:00,113.09,113.15,113.03,113.11,23692.0,97.5091,97.5608,97.4574,97.5263,23692.0
2017-07-13 15:00:00,113.11,113.16,113.04,113.11,28626.0,97.5263,97.5695,97.466,97.5263,28626.0
2017-07-13 15:30:00,113.11,113.17,113.02,113.05,90274.0,97.5263,97.5781,97.4487,97.4746,90274.0
2017-07-14 09:30:00,113.94,114.0,113.75,113.92,73570.0,98.242,98.2937,98.0782,98.2247,73570.0
2017-07-14 10:00:00,113.93,114.17,113.68,113.96,69945.0,98.2334,98.4403,98.0178,98.2592,69945.0
2017-07-14 10:30:00,114.01,114.01,113.68,113.68,31869.0,98.3023,98.3023,98.0178,98.0178,31869.0
2017-07-14 11:00:00,113.69,113.9,113.5,113.83,54683.0,98.0264,98.2075,97.8626,98.1471,54683.0
2017-07-14 11:30:00,113.84,114.02,113.74,114.02,54134.0,98.1558,98.311,98.0695,98.311,54134.0
2017-07-14 12:00:00,114.02,114.1,113.99,114.07,26944.0,98.311,98.3799,98.2851,98.3541,26944.0
2017-07-14 12:30:00,114.09,114.17,114.08,114.13,19588.0,98.3713,98.4403,98.3627,98.4058,19588.0
2017-07-14 13:00:00,114.13,114.2,114.11,114.2,20751.0,98.4058,98.4662,98.3886,98.4662,20751.0
2017-07-14 13:30:00,114.21,114.29,114.17,114.25,20655.0,98.4748,98.5438,98.4403,98.5093,20655.0
2017-07-14 14:00:00,114.27,114.37,114.22,114.35,29809.0,98.5265,98.6127,98.4834,98.5955,29809.0
2017-07-14 14:30:00,114.35,114.39,114.23,114.26,26488.0,98.5955,98.63,98.492,98.5179,26488.0
2017-07-14 15:00:00,114.25,114.36,114.2,114.29,46860.0,98.5093,98.6041,98.4662,98.5438,46860.0
2017-07-14 15:30:00,114.3,114.46,114.23,114.31,175803.0,98.5524,98.6903,98.492,98.561,175803.0
2017-07-17 09:30:00,114.26,114.78,114.09,114.75,105447.0,98.5179,98.9663,98.3713,98.9404,105447.0
2017-07-17 10:00:00,114.76,114.89,114.56,114.69,103515.0,98.949,99.0611,98.7766,98.8887,103515.0
2017-07-17 10:30:00,114.71,115.03,114.63,114.98,71828.0,98.9059,99.1818,98.8369,99.1387,71828.0
2017-07-17 11:00:00,114.98,115.01,114.49,114.58,68626.0,99.1387,99.1646,98.7162,98.7938,68626.0
2017-07-17 11:30:00,114.63,114.63,114.38,114.55,41073.0,98.8369,98.8369,98.6214,98.7679,41073.0
2017-07-17 12:00:00,114.55,114.65,114.45,114.45,26244.0,98.7679,98.8542,98.6817,98.6817,26244.0
2017-07-17 12:30:00,114.46,114.55,114.41,114.48,21171.0,98.6903,98.7679,98.6472,98.7076,21171.0
2017-07-17 13:00:00,114.47,114.48,114.33,114.38,24227.0,98.699,98.7076,98.5783,98.6214,24227.0
2017-07-17 13:30:00,114.37,114.41,114.33,114.34,40975.0,98.6127,98.6472,98.5783,98.5869,40975.0
2017-07-17 14:00:00,114.34,114.39,114.22,114.25,43939.0,98.5869,98.63,98.4834,98.5093,43939.0
2017-07-17 14:30:00,114.25,114.28,114.17,114.27,27328.0,98.5093,98.5351,98.4403,98.5265,27328.0
2017-07-17 15:00:00,114.27,114.31,114.19,114.25,50921.0,98.5265,98.561,98.4575,98.5093,50921.0
2017-07-17 15:30:00,114.24,114.31,114.17,114.25,103254.0,98.5007,98.561,98.4403,98.5093,103254.0
2017-07-18 09:30:00,114.45,114.51,114.11,114.41,142768.0,98.6817,98.7335,98.3886,98.6472,142768.0
2017-07-18 10:00:00,114.41,114.6,114.33,114.54,50716.0,98.6472,98.8111,98.5783,98.7593,50716.0
2017-07-18 10:30:00,114.53,114.59,114.35,114.58,38409.0,98.7507,98.8024,98.5955,98.7938,38409.0
2017-07-18 11:00:00,114.57,114.72,114.35,114.7,85708.0,98.7852,98.9145,98.5955,98.8973,85708.0
2017-07-18 11:30:00,114.71,114.78,114.6,114.77,45034.0,98.9059,98.9663,98.8111,98.9576,45034.0
2017-07-18 12:00:00,114.78,114.83,114.68,114.7,18829.0,98.9663,99.0094,98.88,98.8973,18829.0
2017-07-18 12:30:00,114.7,114.74,114.54,114.62,17284.0,98.8973,98.9318,98.7593,98.8283,17284.0
2017-07-18 13:00:00,114.6,114.64,114.53,114.55,19099.0,98.8111,98.8455,98.7507,98.7679,19099.0
2017-07-18 13:30:00,114.55,114.66,114.47,114.62,60710.0,98.7679,98.8628,98.699,98.8283,60710.0
2017-07-18 14:00:00,114.63,114.66,114.5,114.53,46989.0,98.8369,98.8628,98.7248,98.7507,46989.0
2017-07-18 14:30:00,114.54,114.6,114.47,114.53,46938.0,98.7593,98.8111,98.699,98.7507,46938.0
2017-07-18 15:00:00,114.52,114.53,114.33,114.36,33143.0,98.7421,98.7507,98.5783,98.6041,33143.0
2017-07-18 15:30:00,114.36,114.49,114.3,114.47,110481.0,98.6041,98.7162,98.5524,98.699,110481.0
2017-07-19 09:30:00,114.24,114.39,113.98,114.16,49089.0,98.5007,98.63,98.2765,98.4317,49089.0
2017-07-19 10:00:00,114.19,114.34,113.85,113.9,49370.0,98.4575,98.5869,98.1644,98.2075,49370.0
2017-07-19 10:30:00,113.91,114.09,113.88,114.06,33338.0,98.2161,98.3713,98.1903,98.3455,33338.0
2017-07-19 11:00:00,114.07,114.44,114.06,114.32,63269.0,98.3541,98.6731,98.3455,98.5696,63269.0
2017-07-19 11:30:00,114.36,114.73,114.35,114.73,63438.0,98.6041,98.9231,98.5955,98.9231,63438.0
2017-07-19 12:00:00,114.74,114.78,114.66,114.66,22812.0,98.9318,98.9663,98.8628,98.8628,22812.0
2017-07-19 12:30:00,114.66,114.7,114.61,114.61,24733.0,98.8628,98.8973,98.8197,98.8197,24733.0
2017-07-19 13:00:00,114.6,114.61,114.47,114.55,42361.0,98.8111,98.8197,98.699,98.7679,42361.0
2017-07-19 13:30:00,114.55,114.55,114.51,114.54,18303.0,98.7679,98.7679,98.7335,98.7593,18303.0
2017-07-19 14:00:00,114.55,114.61,114.49,114.59,22590.0,98.7679,98.8197,98.7162,98.8024,22590.0
2017-07-19 14:30:00,114.6,114.69,114.58,114.61,28271.0,98.8111,98.8887,98.7938,98.8197,28271.0
2017-07-19 15:00:00,114.61,114.61,114.44,114.59,31018.0,98.8197,98.8197,98.6731,98.8024,31018.0
2017-07-19 15:30:00,114.57,114.81,114.53,114.8,140681.0,98.7852,98.9921,98.7507,98.9835,140681.0
2017-07-20 09:30:00,115.89,116.02,115.66,115.75,184065.0,99.9233,100.0354,99.725,99.8026,184065.0
2017-07-20 10:00:00,115.74,115.77,115.57,115.7,102077.0,99.794,99.8199,99.6474,99.7595,102077.0
2017-07-20 10:30:00,115.7,115.92,115.5,115.81,82316.0,99.7595,99.9492,99.5871,99.8544,82316.0
2017-07-20 11:00:00,115.83,115.95,115.73,115.9,91658.0,99.8716,99.9751,99.7854,99.932,91658.0
2017-07-20 11:30:00,115.92,115.96,115.51,115.62,97411.0,99.9492,99.9837,99.5957,99.6905,97411.0
2017-07-20 12:00:00,115.61,115.73,115.57,115.62,35782.0,99.6819,99.7854,99.6474,99.6905,35782.0
2017-07-20 12:30:00,115.62,115.62,115.5,115.57,75788.0,99.6905,99.6905,99.5871,99.6474,75788.0
2017-07-20 13:00:00,115.58,115.59,115.44,115.44,28966.0,99.656,99.6647,99.5353,99.5353,28966.0
2017-07-20 13:30:00,115.44,115.48,115.38,115.41,39638.0,99.5353,99.5698,99.4836,99.5095,39638.0
2017-07-20 14:00:00,115.41,115.42,115.33,115.34,35650.0,99.5095,99.5181,99.4405,99.4491,35650.0
2017-07-20 14:30:00,115.34,115.49,115.15,115.49,102014.0,99.4491,99.5784,99.2853,99.5784,102014.0
2017-07-20 15:00:00,115.49,115.67,115.49,115.58,79645.0,99.5784,99.7336,99.5784,99.656,79645.0
2017-07-20 15:30:00,115.6,115.6,115.3,115.51,236970.0,99.6733,99.6733,99.4146,99.5957,236970.0
2017-07-21 09:30:00,114.96,115.06,114.79,114.8,83460.0,99.1215,99.2077,98.9749,98.9835,83460.0
2017-07-21 10:00:00,114.78,115.19,114.47,115.06,69584.0,98.9663,99.3198,98.699,99.2077,69584.0
2017-07-21 10:30:00,115.06,115.07,114.79,114.82,42991.0,99.2077,99.2163,98.9749,99.0007,42991.0
2017-07-21 11:00:00,114.84,114.9,114.43,114.63,62615.0,99.018,99.0697,98.6645,98.8369,62615.0
2017-07-21 11:30:00,114.66,114.86,114.55,114.8,82231.0,98.8628,99.0352,98.7679,98.9835,82231.0
2017-07-21 12:00:00,114.82,114.82,114.69,114.72,36216.0,99.0007,99.0007,98.8887,98.9145,36216.0
2017-07-21 12:30:00,114.71,114.81,114.67,114.79,27786.0,98.9059,98.9921,98.8714,98.9749,27786.0
2017-07-21 13:00:00,114.8,114.92,114.74,114.82,40180.0,98.9835,99.087,98.9318,99.0007,40180.0
2017-07-21 13:30:00,114.83,114.83,114.68,114.73,22134.0,99.0094,99.0094,98.88,98.9231,22134.0
2017-07-21 14:00:00,114.73,114.84,114.73,114.82,32989.0,98.9231,99.018,98.9231,99.0007,32989.0
2017-07-21 14:30:00,114.82,114.82,114.77,114.79,21573.0,99.0007,99.0007,98.9576,98.9749,21573.0
2017-07-21 15:00:00,114.79,114.8,114.71,114.73,34452.0,98.9749,98.9835,98.9059,98.9231,34452.0
2017-07-21 15:30:00,114.73,114.91,114.63,114.75,229469.0,98.9231,99.0784,98.8369,98.9404,229469.0
2017-07-24 09:30:00,114.03,114.19,113.67,114.02,93579.0,98.3196,98.4575,98.0092,98.311,93579.0
2017-07-24 10:00:00,114.0,114.12,113.85,113.89,36629.0,98.2937,98.3972,98.1644,98.1989,36629.0
2017-07-24 10:30:00,113.88,113.95,113.79,113.93,30057.0,98.1903,98.2506,98.1127,98.2334,30057.0
2017-07-24 11:00:00,113.92,113.97,113.58,113.59,54594.0,98.2247,98.2679,97.9316,97.9402,54594.0
2017-07-24 11:30:00,113.6,113.93,113.6,113.88,35498.0,97.9488,98.2334,97.9488,98.1903,35498.0
2017-07-24 12:00:00,113.89,114.0,113.85,113.95,19460.0,98.1989,98.2937,98.1644,98.2506,19460.0
2017-07-24 12:30:00,113.93,113.95,113.87,113.91,15012.0,98.2334,98.2506,98.1816,98.2161,15012.0
2017-07-24 13:00:00,113.92,113.93,113.73,113.73,41621.0,98.2247,98.2334,98.0609,98.0609,41621.0
2017-07-24 13:30:00,113.74,113.87,113.73,113.86,16689.0,98.0695,98.1816,98.0609,98.173,16689.0
2017-07-24 14:00:00,113.87,113.98,113.87,113.96,25758.0,98.1816,98.2765,98.1816,98.2592,25758.0
2017-07-24 14:30:00,113.96,114.07,113.96,114.03,24754.0,98.2592,98.3541,98.2592,98.3196,24754.0
2017-07-24 15:00:00,114.06,114.07,113.91,113.94,25759.0,98.3455,98.3541,98.2161,98.242,25759.0
2017-07-24 15:30:00,113.94,113.95,113.73,113.77,115235.0,98.242,98.2506,98.0609,98.0954,115235.0
2017-07-25 09:30:00,114.72,114.8,114.31,114.43,115167.0,98.9145,98.9835,98.561,98.6645,115167.0
2017-07-25 10:00:00,114.42,114.52,114.2,114.29,37614.0,98.6559,98.7421,98.4662,98.5438,37614.0
2017-07-25 10:30:00,114.28,114.34,113.82,113.83,40077.0,98.5351,98.5869,98.1385,98.1471,40077.0
2017-07-25 11:00:00,113.83,114.1,113.77,113.77,63284.0,98.1471,98.3799,98.0954,98.0954,63284.0
2017-07-25 11:30:00,113.8,113.89,113.72,113.73,38749.0,98.1213,98.1989,98.0523,98.0609,38749.0
2017-07-25 12:00:00,113.7,113.73,113.57,113.71,25261.0,98.0351,98.0609,97.923,98.0437,25261.0
2017-07-25 12:30:00,113.72,113.75,113.62,113.67,19440.0,98.0523,98.0782,97.9661,98.0092,19440.0
2017-07-25 13:00:00,113.68,113.72,113.6,113.72,25287.0,98.0178,98.0523,97.9488,98.0523,25287.0
2017-07-25 13:30:00,113.73,113.87,113.65,113.78,45494.0,98.0609,98.1816,97.9919,98.104,45494.0
2017-07-25 14:00:00,113.78,113.92,113.77,113.89,34128.0,98.104,98.2247,98.0954,98.1989,34128.0
2017-07-25 14:30:00,113.91,114.11,113.89,114.11,57453.0,98.2161,98.3886,98.1989,98.3886,57453.0
2017-07-25 15:00:00,114.11,114.12,113.96,114.01,34979.0,98.3886,98.3972,98.2592,98.3023,34979.0
2017-07-25 15:30:00,113.98,114.02,113.89,113.97,110873.0,98.2765,98.311,98.1989,98.2679,110873.0
2017-07-26 09:30:00,115.31,115.76,115.16,115.68,146747.0,99.4232,99.8112,99.2939,99.7423,146747.0
2017-07-26 10:00:00,115.68,115.68,115.28,115.29,161632.0,99.7423,99.7423,99.3974,99.406,161632.0
2017-07-26 10:30:00,115.29,115.32,115.12,115.27,113340.0,99.406,99.4319,99.2594,99.3888,113340.0
2017-07-26 11:00:00,115.28,115.49,115.28,115.37,81662.0,99.3974,99.5784,99.3974,99.475,81662.0
2017-07-26 11:30:00,115.37,115.47,115.23,115.25,72277.0,99.475,99.5612,99.3543,99.3715,72277.0
2017-07-26 12:00:00,115.24,115.32,115.2,115.27,53460.0,99.3629,99.4319,99.3284,99.3888,53460.0
2017-07-26 12:30:00,115.27,115.53,115.18,115.53,49514.0,99.3888,99.6129,99.3112,99.6129,49514.0
2017-07-26 13:00:00,115.53,116.0,115.52,115.96,116443.0,99.6129,100.0182,99.6043,99.9837,116443.0
2017-07-26 13:30:00,115.98,116.15,115.79,115.79,83620.0,100.0009,100.1475,99.8371,99.8371,83620.0
2017-07-26 14:00:00,115.75,116.24,115.75,116.08,227679.0,99.8026,100.2251,99.8026,100.0872,227679.0
2017-07-26 14:30:00,116.08,116.09,115.81,115.88,102581.0,100.0872,100.0958,99.8544,99.9147,102581.0
2017-07-26 15:00:00,115.88,116.11,115.87,115.97,96955.0,99.9147,100.113,99.9061,99.9923,96955.0
2017-07-26 15:30:00,115.98,116.04,115.62,115.7,379004.0,100.0009,100.0527,99.6905,99.7595,379004.0
2017-07-27 09:30:00,122.16,124.01,121.96,123.37,1082878.0,105.3295,106.9246,105.157,106.3728,1082878.0
2017-07-27 10:00:00,123.37,123.89,123.01,123.56,509683.0,106.3728,106.8211,106.0624,106.5366,509683.0
2017-07-27 10:30:00,123.57,123.6,123.14,123.29,407527.0,106.5452,106.5711,106.1745,106.3038,407527.0
2017-07-27 11:00:00,123.29,123.37,122.93,122.96,327901.0,106.3038,106.3728,105.9934,106.0193,327901.0
2017-07-27 11:30:00,122.97,123.03,122.32,122.64,269438.0,106.0279,106.0796,105.4674,105.7434,269438.0
2017-07-27 12:00:00,122.61,122.95,122.13,122.14,185213.0,105.7175,106.0106,105.3036,105.3122,185213.0
2017-07-27 12:30:00,122.13,122.72,122.12,122.29,198727.0,105.3036,105.8123,105.295,105.4416,198727.0
2017-07-27 13:00:00,122.3,122.48,121.93,122.06,116390.0,105.4502,105.6054,105.1312,105.2433,116390.0
2017-07-27 13:30:00,122.06,122.08,121.71,121.9,139034.0,105.2433,105.2605,104.9415,105.1053,139034.0
2017-07-27 14:00:00,121.89,122.35,121.89,122.31,123525.0,105.0967,105.4933,105.0967,105.4588,123525.0
2017-07-27 14:30:00,122.32,122.35,122.04,122.15,90698.0,105.4674,105.4933,105.226,105.3209,90698.0
2017-07-27 15:00:00,122.14,122.41,121.93,122.3,189951.0,105.3122,105.545,105.1312,105.4502,189951.0
2017-07-27 15:30:00,122.3,122.94,122.3,122.82,480033.0,105.4502,106.002,105.4502,105.8986,480033.0
2017-07-28 09:30:00,120.92,121.82,120.74,121.78,312645.0,104.2603,105.0363,104.1051,105.0018,312645.0
2017-07-28 10:00:00,121.8,121.86,120.88,120.98,154640.0,105.0191,105.0708,104.2258,104.3121,154640.0
2017-07-28 10:30:00,121.0,121.21,120.61,121.16,151565.0,104.3293,104.5104,103.993,104.4673,151565.0
2017-07-28 11:00:00,121.15,121.99,121.14,121.53,190000.0,104.4586,105.1829,104.45,104.7863,190000.0
2017-07-28 11:30:00,121.56,121.97,121.41,121.57,65276.0,104.8122,105.1657,104.6828,104.8208,65276.0
2017-07-28 12:00:00,121.57,121.71,121.35,121.43,49678.0,104.8208,104.9415,104.6311,104.7001,49678.0
2017-07-28 12:30:00,121.46,121.53,121.2,121.23,45880.0,104.7259,104.7863,104.5017,104.5276,45880.0
2017-07-28 13:00:00,121.2,121.4,121.13,121.34,78525.0,104.5017,104.6742,104.4414,104.6225,78525.0
2017-07-28 13:30:00,121.34,121.61,121.16,121.4,90174.0,104.6225,104.8553,104.4673,104.6742,90174.0
2017-07-28 14:00:00,121.39,121.5,121.2,121.44,36541.0,104.6656,104.7604,104.5017,104.7087,36541.0
2017-07-28 14:30:00,121.41,121.48,121.22,121.44,30790.0,104.6828,104.7432,104.519,104.7087,30790.0
2017-07-28 15:00:00,121.43,121.47,121.2,121.23,65755.0,104.7001,104.7346,104.5017,104.5276,65755.0
2017-07-28 15:30:00,121.2,121.34,121.08,121.18,122742.0,104.5017,104.6225,104.3983,104.4845,122742.0
2017-07-31 09:30:00,121.58,121.73,121.39,121.42,78043.0,104.8294,104.9587,104.6656,104.6914,78043.0
2017-07-31 10:00:00,121.39,121.45,120.97,120.97,48822.0,104.6656,104.7173,104.3034,104.3034,48822.0
2017-07-31 10:30:00,120.94,120.96,120.31,120.39,100257.0,104.2776,104.2948,103.7344,103.8033,100257.0
2017-07-31 11:00:00,120.4,120.61,120.05,120.24,78845.0,103.812,103.993,103.5102,103.674,78845.0
2017-07-31 11:30:00,120.24,120.33,119.93,120.29,84669.0,103.674,103.7516,103.4067,103.7171,84669.0
2017-07-31 12:00:00,120.26,120.35,120.16,120.26,36665.0,103.6913,103.7689,103.605,103.6913,36665.0
2017-07-31 12:30:00,120.26,120.41,120.11,120.41,28281.0,103.6913,103.8206,103.5619,103.8206,28281.0
2017-07-31 13:00:00,120.44,120.49,120.36,120.41,36712.0,103.8465,103.8896,103.7775,103.8206,36712.0
2017-07-31 13:30:00,120.41,120.71,120.34,120.7,47017.0,103.8206,104.0793,103.7602,104.0706,47017.0
2017-07-31 14:00:00,120.7,120.85,120.64,120.84,69634.0,104.0706,104.2,104.0189,104.1913,69634.0
2017-07-31 14:30:00,120.82,120.88,120.55,120.61,69295.0,104.1741,104.2258,103.9413,103.993,69295.0
2017-07-31 15:00:00,120.62,120.77,120.61,120.71,64636.0,104.0017,104.131,103.993,104.0793,64636.0
2017-07-31 15:30:00,120.71,120.8,120.6,120.66,117872.0,104.0793,104.1569,103.9844,104.0361,117872.0
2017-08-01 09:30:00,120.01,120.25,119.93,120.07,162197.0,103.4757,103.6826,103.4067,103.5274,162197.0
2017-08-01 10:00:00,120.03,120.34,119.83,119.88,92615.0,103.4929,103.7602,103.3205,103.3636,92615.0
2017-08-01 10:30:00,119.87,119.92,119.71,119.84,46677.0,103.355,103.3981,103.217,103.3291,46677.0
2017-08-01 11:00:00,119.87,119.91,119.36,119.37,52010.0,103.355,103.3895,102.9153,102.9239,52010.0
2017-08-01 11:30:00,119.42,119.49,119.28,119.47,78577.0,102.967,103.0273,102.8463,103.0101,78577.0
2017-08-01 12:00:00,119.47,119.71,119.46,119.68,39997.0,103.0101,103.217,103.0015,103.1912,39997.0
2017-08-01 12:30:00,119.68,120.17,119.67,119.94,166717.0,103.1912,103.6137,103.1825,103.4153,166717.0
2017-08-01 13:00:00,119.89,119.9,119.74,119.9,35192.0,103.3722,103.3809,103.2429,103.3809,35192.0
2017-08-01 13:30:00,119.91,119.97,119.75,119.83,25658.0,103.3895,103.4412,103.2515,103.3205,25658.0
2017-08-01 14:00:00,119.82,119.89,119.81,119.81,21063.0,103.3119,103.3722,103.3033,103.3033,21063.0
2017-08-01 14:30:00,119.82,119.87,119.68,119.7,45370.0,103.3119,103.355,103.1912,103.2084,45370.0
2017-08-01 15:00:00,119.7,119.71,119.6,119.7,46248.0,103.2084,103.217,103.1222,103.2084,46248.0
2017-08-01 15:30:00,119.69,120.0,119.59,119.8,333617.0,103.1998,103.4671,103.1136,103.2946,333617.0
2017-08-02 09:30:00,119.46,119.69,119.07,119.25,78265.0,103.0015,103.1998,102.6652,102.8204,78265.0
2017-08-02 10:00:00,119.24,119.48,119.01,119.05,62087.0,102.8118,103.0187,102.6135,102.648,62087.0
2017-08-02 10:30:00,119.06,119.27,118.63,118.63,64912.0,102.6566,102.8377,102.2858,102.2858,64912.0
2017-08-02 11:00:00,118.7,119.1,118.7,118.86,94035.0,102.3462,102.6911,102.3462,102.4841,94035.0
2017-08-02 11:30:00,118.87,119.03,118.82,118.97,56810.0,102.4928,102.6307,102.4497,102.579,56810.0
2017-08-02 12:00:00,118.97,119.11,118.86,118.94,39634.0,102.579,102.6997,102.4841,102.5531,39634.0
2017-08-02 12:30:00,118.94,119.01,118.9,118.92,22893.0,102.5531,102.6135,102.5186,102.5359,22893.0
2017-08-02 13:00:00,118.9,118.96,118.83,118.86,18587.0,102.5186,102.5704,102.4583,102.4841,18587.0
2017-08-02 13:30:00,118.87,118.87,118.48,118.55,1608436.0,102.4928,102.4928,102.1565,102.2169,1608436.0
2017-08-02 14:00:00,118.55,118.69,118.44,118.46,68429.0,102.2169,102.3376,102.122,102.1393,68429.0
2017-08-02 14:30:00,118.45,118.64,118.42,118.58,38080.0,102.1306,102.2945,102.1048,102.2427,38080.0
2017-08-02 15:00:00,118.57,118.72,118.55,118.66,62669.0,102.2341,102.3634,102.2169,102.3117,62669.0
2017-08-02 15:30:00,118.66,118.97,118.62,118.76,121210.0,102.3117,102.579,102.2772,102.3979,121210.0
2017-08-03 09:30:00,119.88,119.93,119.23,119.33,135921.0,103.3636,103.4067,102.8032,102.8894,135921.0
2017-08-03 10:00:00,119.38,119.73,119.36,119.7,94287.0,102.9325,103.2343,102.9153,103.2084,94287.0
2017-08-03 10:30:00,119.7,120.46,119.69,120.37,86467.0,103.2084,103.8637,103.1998,103.7861,86467.0
2017-08-03 11:00:00,120.38,120.47,120.17,120.19,42186.0,103.7947,103.8723,103.6137,103.6309,42186.0
2017-08-03 11:30:00,120.25,120.4,120.2,120.21,32046.0,103.6826,103.812,103.6395,103.6481,32046.0
2017-08-03 12:00:00,120.17,120.28,119.99,120.2,43655.0,103.6137,103.7085,103.4585,103.6395,43655.0
2017-08-03 12:30:00,120.24,120.24,120.07,120.1,23290.0,103.674,103.674,103.5274,103.5533,23290.0
2017-08-03 13:00:00,120.11,120.19,119.98,120.01,18654.0,103.5619,103.6309,103.4498,103.4757,18654.0
2017-08-03 13:30:00,120.01,120.15,119.97,120.11,33344.0,103.4757,103.5964,103.4412,103.5619,33344.0
2017-08-03 14:00:00,120.15,120.23,120.12,120.18,31063.0,103.5964,103.6654,103.5705,103.6223,31063.0
2017-08-03 14:30:00,120.19,120.19,120.06,120.14,51212.0,103.6309,103.6309,103.5188,103.5878,51212.0
2017-08-03 15:00:00,120.13,120.13,120.03,120.08,56120.0,103.5792,103.5792,103.4929,103.5361,56120.0
2017-08-03 15:30:00,120.08,120.1,119.71,119.78,127933.0,103.5361,103.5533,103.217,103.2774,127933.0
2017-08-04 09:30:00,120.02,120.31,119.73,119.73,103523.0,103.4843,103.7344,103.2343,103.2343,103523.0
2017-08-04 10:00:00,119.76,119.77,119.32,119.55,71775.0,103.2601,103.2688,102.8808,103.0791,71775.0
2017-08-04 10:30:00,119.54,119.74,119.35,119.4,56335.0,103.0705,103.2429,102.9066,102.9497,56335.0
2017-08-04 11:00:00,119.46,119.81,119.42,119.81,41818.0,103.0015,103.3033,102.967,103.3033,41818.0
2017-08-04 11:30:00,119.76,120.0,119.65,119.74,46003.0,103.2601,103.4671,103.1653,103.2429,46003.0
2017-08-04 12:00:00,119.71,119.8,119.55,119.75,21780.0,103.217,103.2946,103.0791,103.2515,21780.0
2017-08-04 12:30:00,119.76,119.76,119.65,119.76,18334.0,103.2601,103.2601,103.1653,103.2601,18334.0
2017-08-04 13:00:00,119.75,119.86,119.68,119.86,23259.0,103.2515,103.3464,103.1912,103.3464,23259.0
2017-08-04 13:30:00,119.83,119.93,119.77,119.85,24614.0,103.3205,103.4067,103.2688,103.3377,24614.0
2017-08-04 14:00:00,119.83,119.89,119.72,119.84,29872.0,103.3205,103.3722,103.2257,103.3291,29872.0
2017-08-04 14:30:00,119.83,119.87,119.72,119.77,25905.0,103.3205,103.355,103.2257,103.2688,25905.0
2017-08-04 15:00:00,119.75,119.94,119.73,119.89,35539.0,103.2515,103.4153,103.2343,103.3722,35539.0
2017-08-04 15:30:00,119.9,120.0,119.74,119.98,116758.0,103.3809,103.4671,103.2429,103.4498,116758.0
2017-08-07 09:30:00,119.14,120.01,119.1,119.99,58867.0,102.7256,103.4757,102.6911,103.4585,58867.0
2017-08-07 10:00:00,119.96,119.96,119.64,119.86,28824.0,103.4326,103.4326,103.1567,103.3464,28824.0
2017-08-07 10:30:00,119.84,119.86,119.62,119.73,34527.0,103.3291,103.3464,103.1394,103.2343,34527.0
2017-08-07 11:00:00,119.7,119.7,119.44,119.65,46985.0,103.2084,103.2084,102.9842,103.1653,46985.0
2017-08-07 11:30:00,119.68,119.83,119.63,119.67,21472.0,103.1912,103.3205,103.1481,103.1825,21472.0
2017-08-07 12:00:00,119.67,119.76,119.66,119.72,8485.0,103.1825,103.2601,103.1739,103.2257,8485.0
2017-08-07 12:30:00,119.72,119.76,119.69,119.69,12153.0,103.2257,103.2601,103.1998,103.1998,12153.0
2017-08-07 13:00:00,119.66,119.74,119.63,119.68,6972.0,103.1739,103.2429,103.1481,103.1912,6972.0
2017-08-07 13:30:00,119.71,119.73,119.5,119.68,14699.0,103.217,103.2343,103.036,103.1912,14699.0
2017-08-07 14:00:00,119.68,119.73,119.58,119.6,17506.0,103.1912,103.2343,103.1049,103.1222,17506.0
2017-08-07 14:30:00,119.62,119.7,119.59,119.67,12822.0,103.1394,103.2084,103.1136,103.1825,12822.0
2017-08-07 15:00:00,119.65,119.67,119.53,119.57,10508.0,103.1653,103.1825,103.0618,103.0963,10508.0
2017-08-07 15:30:00,119.57,119.6,119.5,119.52,37016.0,103.0963,103.1222,103.036,103.0532,37016.0
2017-08-08 09:30:00,119.2,119.65,119.11,119.57,56214.0,102.7773,103.1653,102.6997,103.0963,56214.0
2017-08-08 10:00:00,119.62,119.62,119.29,119.3,25585.0,103.1394,103.1394,102.8549,102.8635,25585.0
2017-08-08 10:30:00,119.27,119.45,119.12,119.33,46799.0,102.8377,102.9929,102.7083,102.8894,46799.0
2017-08-08 11:00:00,119.33,119.43,119.12,119.12,34294.0,102.8894,102.9756,102.7083,102.7083,34294.0
2017-08-08 11:30:00,119.16,119.31,119.15,119.26,41978.0,102.7428,102.8721,102.7342,102.829,41978.0
2017-08-08 12:00:00,119.26,119.29,119.2,119.23,8990.0,102.829,102.8549,102.7773,102.8032,8990.0
2017-08-08 12:30:00,119.23,119.24,119.14,119.14,11226.0,102.8032,102.8118,102.7256,102.7256,11226.0
2017-08-08 13:00:00,119.14,119.18,119.11,119.11,15360.0,102.7256,102.7601,102.6997,102.6997,15360.0
2017-08-08 13:30:00,119.1,119.11,118.87,118.97,22563.0,102.6911,102.6997,102.4928,102.579,22563.0
2017-08-08 14:00:00,118.96,118.97,118.85,118.85,14000.0,102.5704,102.579,102.4755,102.4755,14000.0
2017-08-08 14:30:00,118.86,118.88,118.69,118.71,23607.0,102.4841,102.5014,102.3376,102.3548,23607.0
2017-08-08 15:00:00,118.72,118.73,118.51,118.54,34442.0,102.3634,102.3721,102.1824,102.2082,34442.0
2017-08-08 15:30:00,118.54,119.21,118.37,118.82,439992.0,102.2082,102.7859,102.0617,102.4497,439992.0
2017-08-09 09:30:00,117.47,117.84,117.41,117.77,147169.0,101.2856,101.6047,101.2339,101.5443,147169.0
2017-08-09 10:00:00,117.78,117.91,117.65,117.8,49249.0,101.5529,101.665,101.4408,101.5702,49249.0
2017-08-09 10:30:00,117.78,117.94,117.78,117.88,26369.0,101.5529,101.6909,101.5529,101.6392,26369.0
2017-08-09 11:00:00,117.9,117.93,117.46,117.58,42711.0,101.6564,101.6823,101.277,101.3805,42711.0
2017-08-09 11:30:00,117.57,118.1,117.34,118.01,154664.0,101.3719,101.8288,101.1736,101.7512,154664.0
2017-08-09 12:00:00,118.01,118.08,117.88,118.0,32812.0,101.7512,101.8116,101.6392,101.7426,32812.0
2017-08-09 12:30:00,118.0,118.08,117.91,117.95,18251.0,101.7426,101.8116,101.665,101.6995,18251.0
2017-08-09 13:00:00,117.93,118.02,117.84,117.87,22833.0,101.6823,101.7599,101.6047,101.6305,22833.0
2017-08-09 13:30:00,117.87,117.87,117.69,117.69,28613.0,101.6305,101.6305,101.4753,101.4753,28613.0
2017-08-09 14:00:00,117.69,117.7,117.45,117.49,52377.0,101.4753,101.484,101.2684,101.3029,52377.0
2017-08-09 14:30:00,117.49,117.52,117.42,117.52,36647.0,101.3029,101.3288,101.2425,101.3288,36647.0
2017-08-09 15:00:00,117.52,117.72,117.47,117.64,38217.0,101.3288,101.5012,101.2856,101.4322,38217.0
2017-08-09 15:30:00,117.64,117.74,117.55,117.68,309333.0,101.4322,101.5184,101.3546,101.4667,309333.0
2017-08-10 09:30:00,116.29,116.88,116.28,116.78,190964.0,100.2682,100.7769,100.2596,100.6907,190964.0
2017-08-10 10:00:00,116.78,116.78,115.98,116.13,117598.0,100.6907,100.6907,100.0009,100.1303,117598.0
2017-08-10 10:30:00,116.17,116.74,116.09,116.6,50859.0,100.1648,100.6562,100.0958,100.5355,50859.0
2017-08-10 11:00:00,116.62,116.88,116.6,116.66,39076.0,100.5528,100.7769,100.5355,100.5872,39076.0
2017-08-10 11:30:00,116.69,116.81,116.62,116.66,21261.0,100.6131,100.7166,100.5528,100.5872,21261.0
2017-08-10 12:00:00,116.67,116.84,116.66,116.73,23127.0,100.5959,100.7424,100.5872,100.6476,23127.0
2017-08-10 12:30:00,116.73,116.76,116.52,116.53,15098.0,100.6476,100.6735,100.4665,100.4752,15098.0
2017-08-10 13:00:00,116.55,116.68,116.41,116.41,25086.0,100.4924,100.6045,100.3717,100.3717,25086.0
2017-08-10 13:30:00,116.43,116.44,116.27,116.3,24166.0,100.3889,100.3976,100.251,100.2768,24166.0
2017-08-10 14:00:00,116.3,116.61,116.29,116.61,46080.0,100.2768,100.5441,100.2682,100.5441,46080.0
2017-08-10 14:30:00,116.61,116.76,116.61,116.64,30219.0,100.5441,100.6735,100.5441,100.57,30219.0
2017-08-10 15:00:00,116.64,116.7,116.28,116.3,50431.0,100.57,100.6217,100.2596,100.2768,50431.0
2017-08-10 15:30:00,116.31,116.31,116.01,116.06,248385.0,100.2855,100.2855,100.0268,100.0699,248385.0
2017-08-11 09:30:00,115.93,115.94,115.55,115.67,96148.0,99.9578,99.9664,99.6302,99.7336,96148.0
2017-08-11 10:00:00,115.66,115.9,115.61,115.86,67330.0,99.725,99.932,99.6819,99.8975,67330.0
2017-08-11 10:30:00,115.85,115.95,115.8,115.84,33298.0,99.8888,99.9751,99.8457,99.8802,33298.0
2017-08-11 11:00:00,115.82,115.84,115.39,115.5,83502.0,99.863,99.8802,99.4922,99.5871,83502.0
2017-08-11 11:30:00,115.51,115.99,115.49,115.97,32592.0,99.5957,100.0096,99.5784,99.9923,32592.0
2017-08-11 12:00:00,115.98,116.13,115.95,116.07,20921.0,100.0009,100.1303,99.9751,100.0785,20921.0
2017-08-11 12:30:00,116.07,116.3,116.04,116.25,25383.0,100.0785,100.2768,100.0527,100.2337,25383.0
2017-08-11 13:00:00,116.22,116.69,116.2,116.56,42114.0,100.2079,100.6131,100.1906,100.501,42114.0
2017-08-11 13:30:00,116.56,116.56,116.21,116.23,65183.0,100.501,100.501,100.1992,100.2165,65183.0
2017-08-11 14:00:00,116.25,116.38,116.04,116.38,54115.0,100.2337,100.3458,100.0527,100.3458,54115.0
2017-08-11 14:30:00,116.37,116.38,115.89,115.9,43819.0,100.3372,100.3458,99.9233,99.932,43819.0
2017-08-11 15:00:00,115.88,115.92,115.74,115.77,38840.0,99.9147,99.9492,99.794,99.8199,38840.0
2017-08-11 15:30:00,115.76,115.94,115.68,115.74,124736.0,99.8112,99.9664,99.7423,99.794,124736.0
2017-08-14 09:30:00,117.0,117.0,116.61,116.85,71065.0,100.8804,100.8804,100.5441,100.7511,71065.0
2017-08-14 10:00:00,116.81,116.91,116.71,116.82,33743.0,100.7166,100.8028,100.6304,100.7252,33743.0
2017-08-14 10:30:00,116.82,117.22,116.79,116.92,69544.0,100.7252,101.0701,100.6993,100.8114,69544.0
2017-08-14 11:00:00,116.92,117.11,116.9,117.0,48044.0,100.8114,100.9752,100.7942,100.8804,48044.0
2017-08-14 11:30:00,116.97,116.97,116.78,116.86,23889.0,100.8545,100.8545,100.6907,100.7597,23889.0
2017-08-14 12:00:00,116.86,116.96,116.85,116.87,19804.0,100.7597,100.8459,100.7511,100.7683,19804.0
2017-08-14 12:30:00,116.88,116.97,116.85,116.95,8425.0,100.7769,100.8545,100.7511,100.8373,8425.0
2017-08-14 13:00:00,116.95,116.96,116.87,116.89,10688.0,100.8373,100.8459,100.7683,100.7856,10688.0
2017-08-14 13:30:00,116.88,116.95,116.81,116.81,21063.0,100.7769,100.8373,100.7166,100.7166,21063.0
2017-08-14 14:00:00,116.84,116.87,116.76,116.76,19250.0,100.7424,100.7683,100.6735,100.6735,19250.0
2017-08-14 14:30:00,116.76,116.86,116.59,116.68,24742.0,100.6735,100.7597,100.5269,100.6045,24742.0
2017-08-14 15:00:00,116.67,116.71,116.56,116.61,28264.0,100.5959,100.6304,100.501,100.5441,28264.0
2017-08-14 15:30:00,116.61,116.67,116.38,116.4,111409.0,100.5441,100.5959,100.3458,100.3631,111409.0
2017-08-15 09:30:00,116.65,116.69,116.38,116.62,58151.0,100.5786,100.6131,100.3458,100.5528,58151.0
2017-08-15 10:00:00,116.65,116.81,116.54,116.77,30982.0,100.5786,100.7166,100.4838,100.6821,30982.0
2017-08-15 10:30:00,116.78,116.79,116.62,116.68,40148.0,100.6907,100.6993,100.5528,100.6045,40148.0
2017-08-15 11:00:00,116.68,116.75,116.5,116.64,34254.0,100.6045,100.6648,100.4493,100.57,34254.0
2017-08-15 11:30:00,116.67,116.85,116.6,116.85,12018.0,100.5959,100.7511,100.5355,100.7511,12018.0
2017-08-15 12:00:00,116.79,116.92,116.75,116.86,15691.0,100.6993,100.8114,100.6648,100.7597,15691.0
2017-08-15 12:30:00,116.87,116.93,116.8,116.87,16726.0,100.7683,100.82,100.708,100.7683,16726.0
2017-08-15 13:00:00,116.86,116.9,116.79,116.86,15037.0,100.7597,100.7942,100.6993,100.7597,15037.0
2017-08-15 13:30:00,116.88,116.99,116.84,116.95,13025.0,100.7769,100.8718,100.7424,100.8373,13025.0
2017-08-15 14:00:00,116.97,117.03,116.82,116.97,57323.0,100.8545,100.9063,100.7252,100.8545,57323.0
2017-08-15 14:30:00,116.94,116.95,116.81,116.9,38062.0,100.8287,100.8373,100.7166,100.7942,38062.0
2017-08-15 15:00:00,116.88,116.92,116.83,116.86,52512.0,100.7769,100.8114,100.7338,100.7597,52512.0
2017-08-15 15:30:00,116.86,117.05,116.84,117.0,120414.0,100.7597,100.9235,100.7424,100.8804,120414.0
2017-08-16 09:30:00,117.65,117.76,117.56,117.63,70605.0,101.4408,101.5357,101.3632,101.4236,70605.0
2017-08-16 10:00:00,117.62,117.7,117.52,117.67,49023.0,101.415,101.484,101.3288,101.4581,49023.0
2017-08-16 10:30:00,117.69,117.78,117.48,117.49,54559.0,101.4753,101.5529,101.2943,101.3029,54559.0
2017-08-16 11:00:00,117.5,117.59,117.28,117.44,30484.0,101.3115,101.3891,101.1218,101.2598,30484.0
2017-08-16 11:30:00,117.44,117.45,117.28,117.34,24179.0,101.2598,101.2684,101.1218,101.1736,24179.0
2017-08-16 12:00:00,117.34,117.58,117.33,117.56,20372.0,101.1736,101.3805,101.1649,101.3632,20372.0
2017-08-16 12:30:00,117.57,117.62,117.42,117.47,23459.0,101.3719,101.415,101.2425,101.2856,23459.0
2017-08-16 13:00:00,117.47,117.72,117.44,117.53,24752.0,101.2856,101.5012,101.2598,101.3374,24752.0
2017-08-16 13:30:00,117.56,117.67,117.54,117.64,25756.0,101.3632,101.4581,101.346,101.4322,25756.0
2017-08-16 14:00:00,117.59,117.95,117.53,117.88,39578.0,101.3891,101.6995,101.3374,101.6392,39578.0
2017-08-16 14:30:00,117.86,118.06,117.82,118.03,43361.0,101.6219,101.7944,101.5874,101.7685,43361.0
2017-08-16 15:00:00,118.04,118.05,117.86,117.96,37469.0,101.7771,101.7857,101.6219,101.7081,37469.0
2017-08-16 15:30:00,117.97,118.01,117.73,117.78,148615.0,101.7168,101.7512,101.5098,101.5529,148615.0
2017-08-17 09:30:00,118.27,118.46,118.1,118.26,106799.0,101.9754,102.1393,101.8288,101.9668,106799.0
2017-08-17 10:00:00,118.27,118.47,118.01,118.15,69912.0,101.9754,102.1479,101.7512,101.872,69912.0
2017-08-17 10:30:00,118.19,118.28,117.99,118.19,35867.0,101.9065,101.9841,101.734,101.9065,35867.0
2017-08-17 11:00:00,118.2,118.39,118.14,118.19,32379.0,101.9151,102.0789,101.8633,101.9065,32379.0
2017-08-17 11:30:00,118.25,118.28,117.85,117.93,62753.0,101.9582,101.9841,101.6133,101.6823,62753.0
2017-08-17 12:00:00,117.93,117.94,117.76,117.77,16541.0,101.6823,101.6909,101.5357,101.5443,16541.0
2017-08-17 12:30:00,117.79,117.81,117.59,117.65,20409.0,101.5616,101.5788,101.3891,101.4408,20409.0
2017-08-17 13:00:00,117.65,117.7,117.53,117.58,31267.0,101.4408,101.484,101.3374,101.3805,31267.0
2017-08-17 13:30:00,117.58,117.7,117.51,117.52,66828.0,101.3805,101.484,101.3201,101.3288,66828.0
2017-08-17 14:00:00,117.52,117.6,117.33,117.42,34677.0,101.3288,101.3977,101.1649,101.2425,34677.0
2017-08-17 14:30:00,117.41,117.48,117.36,117.44,37050.0,101.2339,101.2943,101.1908,101.2598,37050.0
2017-08-17 15:00:00,117.43,117.44,117.25,117.28,44804.0,101.2512,101.2598,101.096,101.1218,44804.0
2017-08-17 15:30:00,117.28,117.29,116.85,116.86,114337.0,101.1218,101.1304,100.7511,100.7597,114337.0
2017-08-18 09:30:00,116.36,116.36,115.94,115.98,91550.0,100.3286,100.3286,99.9664,100.0009,91550.0
2017-08-18 10:00:00,116.04,116.4,115.99,116.4,34713.0,100.0527,100.3631,100.0096,100.3631,34713.0
2017-08-18 10:30:00,116.4,116.4,116.16,116.27,54421.0,100.3631,100.3631,100.1561,100.251,54421.0
2017-08-18 11:00:00,116.27,116.46,116.12,116.45,55009.0,100.251,100.4148,100.1216,100.4062,55009.0
2017-08-18 11:30:00,116.43,116.45,116.06,116.25,42646.0,100.3889,100.4062,100.0699,100.2337,42646.0
2017-08-18 12:00:00,116.24,116.45,116.16,116.45,24893.0,100.2251,100.4062,100.1561,100.4062,24893.0
2017-08-18 12:30:00,116.44,116.7,116.41,116.61,17125.0,100.3976,100.6217,100.3717,100.5441,17125.0
2017-08-18 13:00:00,116.59,116.61,116.39,116.49,19203.0,100.5269,100.5441,100.3544,100.4407,19203.0
2017-08-18 13:30:00,116.5,116.54,116.38,116.39,28054.0,100.4493,100.4838,100.3458,100.3544,28054.0
2017-08-18 14:00:00,116.39,116.45,116.26,116.34,79205.0,100.3544,100.4062,100.2424,100.3113,79205.0
2017-08-18 14:30:00,116.35,116.54,116.31,116.48,78615.0,100.32,100.4838,100.2855,100.432,78615.0
2017-08-18 15:00:00,116.48,116.63,116.39,116.5,40161.0,100.432,100.5614,100.3544,100.4493,40161.0
2017-08-18 15:30:00,116.49,116.5,116.19,116.33,222172.0,100.4407,100.4493,100.182,100.3027,222172.0
2017-08-21 09:30:00,117.26,117.39,116.82,116.91,130518.0,101.1046,101.2167,100.7252,100.8028,130518.0
2017-08-21 10:00:00,116.9,117.08,116.8,116.95,94233.0,100.7942,100.9494,100.708,100.8373,94233.0
2017-08-21 10:30:00,116.95,117.13,116.9,117.06,41267.0,100.8373,100.9925,100.7942,100.9321,41267.0
2017-08-21 11:00:00,117.02,117.34,116.97,117.11,95391.0,100.8976,101.1736,100.8545,100.9752,95391.0
2017-08-21 11:30:00,117.13,117.15,116.95,117.11,40654.0,100.9925,101.0097,100.8373,100.9752,40654.0
2017-08-21 12:00:00,117.08,117.13,116.97,116.99,21372.0,100.9494,100.9925,100.8545,100.8718,21372.0
2017-08-21 12:30:00,116.99,117.17,116.99,117.14,21346.0,100.8718,101.027,100.8718,101.0011,21346.0
2017-08-21 13:00:00,117.13,117.2,117.02,117.02,27233.0,100.9925,101.0528,100.8976,100.8976,27233.0
2017-08-21 13:30:00,117.01,117.1,116.95,116.95,18025.0,100.889,100.9666,100.8373,100.8373,18025.0
2017-08-21 14:00:00,116.99,117.0,116.64,116.66,33141.0,100.8718,100.8804,100.57,100.5872,33141.0
2017-08-21 14:30:00,116.67,116.77,116.58,116.62,21281.0,100.5959,100.6821,100.5183,100.5528,21281.0
2017-08-21 15:00:00,116.62,116.73,116.47,116.71,42504.0,100.5528,100.6476,100.4234,100.6304,42504.0
2017-08-21 15:30:00,116.71,116.84,116.53,116.75,147241.0,100.6304,100.7424,100.4752,100.6648,147241.0
2017-08-22 09:30:00,116.55,116.7,116.38,116.41,47068.0,100.4924,100.6217,100.3458,100.3717,47068.0
2017-08-22 10:00:00,116.39,116.76,116.38,116.71,47480.0,100.3544,100.6735,100.3458,100.6304,47480.0
2017-08-22 10:30:00,116.68,117.03,116.63,117.01,55369.0,100.6045,100.9063,100.5614,100.889,55369.0
2017-08-22 11:00:00,117.02,117.11,116.87,116.99,66886.0,100.8976,100.9752,100.7683,100.8718,66886.0
2017-08-22 11:30:00,116.95,117.27,116.89,116.95,64889.0,100.8373,101.1132,100.7856,100.8373,64889.0
2017-08-22 12:00:00,116.95,117.03,116.9,116.94,41441.0,100.8373,100.9063,100.7942,100.8287,41441.0
2017-08-22 12:30:00,116.94,117.03,116.87,116.95,50302.0,100.8287,100.9063,100.7683,100.8373,50302.0
2017-08-22 13:00:00,116.95,117.0,116.93,116.99,23276.0,100.8373,100.8804,100.82,100.8718,23276.0
2017-08-22 13:30:00,116.98,117.0,116.93,116.95,26119.0,100.8632,100.8804,100.82,100.8373,26119.0
2017-08-22 14:00:00,116.96,117.07,116.94,117.05,32097.0,100.8459,100.9408,100.8287,100.9235,32097.0
2017-08-22 14:30:00,117.05,117.05,116.83,116.83,101000.0,100.9235,100.9235,100.7338,100.7338,101000.0
2017-08-22 15:00:00,116.83,116.83,116.63,116.77,90086.0,100.7338,100.7338,100.5614,100.6821,90086.0
2017-08-22 15:30:00,116.74,116.94,116.74,116.9,126052.0,100.6562,100.8287,100.6562,100.7942,126052.0
2017-08-23 09:30:00,116.09,116.37,116.06,116.23,99581.0,100.0958,100.3372,100.0699,100.2165,99581.0
2017-08-23 10:00:00,116.22,116.28,116.02,116.03,119195.0,100.2079,100.2596,100.0354,100.044,119195.0
2017-08-23 10:30:00,116.01,116.12,115.89,116.04,56829.0,100.0268,100.1216,99.9233,100.0527,56829.0
2017-08-23 11:00:00,116.05,116.28,115.9,116.17,142534.0,100.0613,100.2596,99.932,100.1648,142534.0
2017-08-23 11:30:00,116.16,116.29,116.0,116.28,63482.0,100.1561,100.2682,100.0182,100.2596,63482.0
2017-08-23 12:00:00,116.28,116.52,116.15,116.16,103249.0,100.2596,100.4665,100.1475,100.1561,103249.0
2017-08-23 12:30:00,116.18,116.32,116.04,116.32,44741.0,100.1734,100.2941,100.0527,100.2941,44741.0
2017-08-23 13:00:00,116.33,116.36,116.02,116.12,38843.0,100.3027,100.3286,100.0354,100.1216,38843.0
2017-08-23 13:30:00,116.13,116.33,116.12,116.18,32107.0,100.1303,100.3027,100.1216,100.1734,32107.0
2017-08-23 14:00:00,116.19,116.27,116.14,116.16,21346.0,100.182,100.251,100.1389,100.1561,21346.0
2017-08-23 14:30:00,116.17,116.34,116.14,116.28,19233.0,100.1648,100.3113,100.1389,100.2596,19233.0
2017-08-23 15:00:00,116.28,116.32,116.19,116.26,22353.0,100.2596,100.2941,100.182,100.2424,22353.0
2017-08-23 15:30:00,116.25,116.38,116.09,116.09,123448.0,100.2337,100.3458,100.0958,100.0958,123448.0
2017-08-24 09:30:00,116.54,116.64,116.28,116.38,115399.0,100.4838,100.57,100.2596,100.3458,115399.0
2017-08-24 10:00:00,116.38,116.44,116.02,116.37,153154.0,100.3458,100.3976,100.0354,100.3372,153154.0
2017-08-24 10:30:00,116.39,116.59,116.39,116.54,47569.0,100.3544,100.5269,100.3544,100.4838,47569.0
2017-08-24 11:00:00,116.56,116.59,116.22,116.26,90844.0,100.501,100.5269,100.2079,100.2424,90844.0
2017-08-24 11:30:00,116.25,116.35,115.98,116.06,43755.0,100.2337,100.32,100.0009,100.0699,43755.0
2017-08-24 12:00:00,116.11,116.2,116.06,116.16,9072.0,100.113,100.1906,100.0699,100.1561,9072.0
2017-08-24 12:30:00,116.16,116.21,116.06,116.14,9133.0,100.1561,100.1992,100.0699,100.1389,9133.0
2017-08-24 13:00:00,116.12,116.34,116.11,116.24,12176.0,100.1216,100.3113,100.113,100.2251,12176.0
2017-08-24 13:30:00,116.24,116.26,116.13,116.14,10957.0,100.2251,100.2424,100.1303,100.1389,10957.0
2017-08-24 14:00:00,116.11,116.18,116.02,116.07,19517.0,100.113,100.1734,100.0354,100.0785,19517.0
2017-08-24 14:30:00,116.05,116.09,115.98,116.04,16635.0,100.0613,100.0958,100.0009,100.0527,16635.0
2017-08-24 15:00:00,116.04,116.09,115.92,116.08,29434.0,100.0527,100.0958,99.9492,100.0872,29434.0
2017-08-24 15:30:00,116.07,116.08,115.78,115.92,106510.0,100.0785,100.0872,99.8285,99.9492,106510.0
2017-08-25 09:30:00,116.51,116.55,116.08,116.08,87981.0,100.4579,100.4924,100.0872,100.0872,87981.0
2017-08-25 10:00:00,116.07,116.82,116.07,116.82,58695.0,100.0785,100.7252,100.0785,100.7252,58695.0
2017-08-25 10:30:00,116.82,116.84,116.64,116.64,44741.0,100.7252,100.7424,100.57,100.57,44741.0
2017-08-25 11:00:00,116.63,116.71,116.54,116.61,16358.0,100.5614,100.6304,100.4838,100.5441,16358.0
2017-08-25 11:30:00,116.62,116.7,116.52,116.56,13745.0,100.5528,100.6217,100.4665,100.501,13745.0
2017-08-25 12:00:00,116.52,116.71,116.47,116.61,17192.0,100.4665,100.6304,100.4234,100.5441,17192.0
2017-08-25 12:30:00,116.58,116.67,116.57,116.66,6133.0,100.5183,100.5959,100.5096,100.5872,6133.0
2017-08-25 13:00:00,116.63,116.74,116.63,116.7,21297.0,100.5614,100.6562,100.5614,100.6217,21297.0
2017-08-25 13:30:00,116.72,116.72,116.63,116.7,17092.0,100.639,100.639,100.5614,100.6217,17092.0
2017-08-25 14:00:00,116.7,116.7,116.54,116.59,25474.0,100.6217,100.6217,100.4838,100.5269,25474.0
2017-08-25 14:30:00,116.61,116.64,116.56,116.58,38390.0,100.5441,100.57,100.501,100.5183,38390.0
2017-08-25 15:00:00,116.58,116.89,116.54,116.79,61356.0,100.5183,100.7856,100.4838,100.6993,61356.0
2017-08-25 15:30:00,116.79,116.8,116.47,116.48,120589.0,100.6993,100.708,100.4234,100.432,120589.0
2017-08-28 09:30:00,116.79,116.84,116.07,116.1,97268.0,100.6993,100.7424,100.0785,100.1044,97268.0
2017-08-28 10:00:00,116.12,116.34,116.08,116.18,52469.0,100.1216,100.3113,100.0872,100.1734,52469.0
2017-08-28 10:30:00,116.16,116.16,115.88,116.09,31661.0,100.1561,100.1561,99.9147,100.0958,31661.0
2017-08-28 11:00:00,116.11,116.29,115.77,116.07,104259.0,100.113,100.2682,99.8199,100.0785,104259.0
2017-08-28 11:30:00,116.02,116.04,115.77,115.77,28362.0,100.0354,100.0527,99.8199,99.8199,28362.0
2017-08-28 12:00:00,115.77,115.82,115.67,115.73,37307.0,99.8199,99.863,99.7336,99.7854,37307.0
2017-08-28 12:30:00,115.71,115.83,115.61,115.78,26776.0,99.7681,99.8716,99.6819,99.8285,26776.0
2017-08-28 13:00:00,115.77,115.96,115.76,115.91,15297.0,99.8199,99.9837,99.8112,99.9406,15297.0
2017-08-28 13:30:00,115.89,115.94,115.78,115.94,21110.0,99.9233,99.9664,99.8285,99.9664,21110.0
2017-08-28 14:00:00,115.91,116.06,115.85,116.01,35378.0,99.9406,100.0699,99.8888,100.0268,35378.0
2017-08-28 14:30:00,116.01,116.03,115.91,115.92,15948.0,100.0268,100.044,99.9406,99.9492,15948.0
2017-08-28 15:00:00,115.92,115.97,115.82,115.89,24919.0,99.9492,99.9923,99.863,99.9233,24919.0
2017-08-28 15:30:00,115.88,115.89,115.66,115.81,107606.0,99.9147,99.9233,99.725,99.8544,107606.0
2017-08-29 09:30:00,116.46,116.85,116.33,116.71,220397.0,100.4148,100.7511,100.3027,100.6304,220397.0
2017-08-29 10:00:00,116.69,116.72,116.5,116.68,51093.0,100.6131,100.639,100.4493,100.6045,51093.0
2017-08-29 10:30:00,116.7,116.86,116.69,116.86,59230.0,100.6217,100.7597,100.6131,100.7597,59230.0
2017-08-29 11:00:00,116.84,116.86,116.66,116.69,35972.0,100.7424,100.7597,100.5872,100.6131,35972.0
2017-08-29 11:30:00,116.72,116.9,116.72,116.84,48116.0,100.639,100.7942,100.639,100.7424,48116.0
2017-08-29 12:00:00,116.84,116.98,116.8,116.9,22328.0,100.7424,100.8632,100.708,100.7942,22328.0
2017-08-29 12:30:00,116.91,116.96,116.85,116.85,8561.0,100.8028,100.8459,100.7511,100.7511,8561.0
2017-08-29 13:00:00,116.87,116.88,116.74,116.78,36612.0,100.7683,100.7769,100.6562,100.6907,36612.0
2017-08-29 13:30:00,116.75,116.81,116.74,116.75,27478.0,100.6648,100.7166,100.6562,100.6648,27478.0
2017-08-29 14:00:00,116.74,116.77,116.62,116.69,30972.0,100.6562,100.6821,100.5528,100.6131,30972.0
2017-08-29 14:30:00,116.69,116.87,116.69,116.84,39616.0,100.6131,100.7683,100.6131,100.7424,39616.0
2017-08-29 15:00:00,116.83,116.92,116.79,116.91,34120.0,100.7338,100.8114,100.6993,100.8028,34120.0
2017-08-29 15:30:00,116.91,116.92,116.83,116.89,94373.0,100.8028,100.8114,100.7338,100.7856,94373.0
2017-08-30 09:30:00,117.68,117.83,117.57,117.61,105613.0,101.4667,101.596,101.3719,101.4064,105613.0
2017-08-30 10:00:00,117.61,117.85,117.59,117.7,54482.0,101.4064,101.6133,101.3891,101.484,54482.0
2017-08-30 10:30:00,117.68,117.77,117.5,117.72,61510.0,101.4667,101.5443,101.3115,101.5012,61510.0
2017-08-30 11:00:00,117.77,117.97,117.64,117.72,114214.0,101.5443,101.7168,101.4322,101.5012,114214.0
2017-08-30 11:30:00,117.69,117.98,117.65,117.86,50960.0,101.4753,101.7254,101.4408,101.6219,50960.0
2017-08-30 12:00:00,117.86,117.96,117.75,117.93,23162.0,101.6219,101.7081,101.5271,101.6823,23162.0
2017-08-30 12:30:00,117.94,117.96,117.88,117.91,12829.0,101.6909,101.7081,101.6392,101.665,12829.0
2017-08-30 13:00:00,117.92,118.24,117.9,118.02,26432.0,101.6736,101.9496,101.6564,101.7599,26432.0
2017-08-30 13:30:00,117.98,118.1,117.95,118.06,41453.0,101.7254,101.8288,101.6995,101.7944,41453.0
2017-08-30 14:00:00,118.07,118.07,117.93,117.94,31070.0,101.803,101.803,101.6823,101.6909,31070.0
2017-08-30 14:30:00,117.93,118.03,117.9,117.95,30674.0,101.6823,101.7685,101.6564,101.6995,30674.0
2017-08-30 15:00:00,117.94,117.95,117.86,117.95,42088.0,101.6909,101.6995,101.6219,101.6995,42088.0
2017-08-30 15:30:00,117.94,117.96,117.68,117.76,96453.0,101.6909,101.7081,101.4667,101.5357,96453.0
2017-08-31 09:30:00,118.83,118.83,118.59,118.61,101074.0,102.4583,102.4583,102.2513,102.2686,101074.0
2017-08-31 10:00:00,118.71,118.92,118.64,118.78,47942.0,102.3548,102.5359,102.2945,102.4152,47942.0
2017-08-31 10:30:00,118.8,118.9,118.61,118.9,42966.0,102.4324,102.5186,102.2686,102.5186,42966.0
2017-08-31 11:00:00,118.88,118.9,118.58,118.63,50882.0,102.5014,102.5186,102.2427,102.2858,50882.0
2017-08-31 11:30:00,118.65,118.65,118.11,118.41,89540.0,102.3031,102.3031,101.8375,102.0961,89540.0
2017-08-31 12:00:00,118.41,118.47,118.37,118.41,27202.0,102.0961,102.1479,102.0617,102.0961,27202.0
2017-08-31 12:30:00,118.43,118.49,118.35,118.4,20530.0,102.1134,102.1651,102.0444,102.0875,20530.0
2017-08-31 13:00:00,118.41,118.51,118.35,118.35,18330.0,102.0961,102.1824,102.0444,102.0444,18330.0
2017-08-31 13:30:00,118.37,118.4,118.31,118.38,16705.0,102.0617,102.0875,102.0099,102.0703,16705.0
2017-08-31 14:00:00,118.37,118.4,118.31,118.38,28095.0,102.0617,102.0875,102.0099,102.0703,28095.0
2017-08-31 14:30:00,118.39,118.43,118.37,118.43,27486.0,102.0789,102.1134,102.0617,102.1134,27486.0
2017-08-31 15:00:00,118.42,118.45,118.34,118.45,30061.0,102.1048,102.1306,102.0358,102.1306,30061.0
2017-08-31 15:30:00,118.44,118.61,118.3,118.37,167563.0,102.122,102.2686,102.0013,102.0617,167563.0
2017-09-01 09:30:00,119.26,119.35,118.79,118.83,89258.0,102.829,102.9066,102.4238,102.4583,89258.0
2017-09-01 10:00:00,118.82,118.89,118.68,118.85,34520.0,102.4497,102.51,102.3289,102.4755,34520.0
2017-09-01 10:30:00,118.84,118.87,118.58,118.71,64113.0,102.4669,102.4928,102.2427,102.3548,64113.0
2017-09-01 11:00:00,118.69,118.8,118.51,118.53,43329.0,102.3376,102.4324,102.1824,102.1996,43329.0
2017-09-01 11:30:00,118.54,118.76,118.54,118.75,16574.0,102.2082,102.3979,102.2082,102.3893,16574.0
2017-09-01 12:00:00,118.76,118.76,118.66,118.7,9984.0,102.3979,102.3979,102.3117,102.3462,9984.0
2017-09-01 12:30:00,118.67,118.73,118.66,118.66,8544.0,102.3203,102.3721,102.3117,102.3117,8544.0
2017-09-01 13:00:00,118.66,118.68,118.58,118.59,8413.0,102.3117,102.3289,102.2427,102.2513,8413.0
2017-09-01 13:30:00,118.59,118.59,118.48,118.56,9663.0,102.2513,102.2513,102.1565,102.2255,9663.0
2017-09-01 14:00:00,118.57,118.63,118.52,118.62,23976.0,102.2341,102.2858,102.191,102.2772,23976.0
2017-09-01 14:30:00,118.62,118.73,118.59,118.67,23636.0,102.2772,102.3721,102.2513,102.3203,23636.0
2017-09-01 15:00:00,118.67,118.73,118.57,118.68,22848.0,102.3203,102.3721,102.2341,102.3289,22848.0
2017-09-01 15:30:00,118.67,118.71,118.59,118.63,93358.0,102.3203,102.3548,102.2513,102.2858,93358.0
2017-09-05 09:30:00,118.98,119.24,118.96,119.07,81781.0,102.5876,102.8118,102.5704,102.6652,81781.0
2017-09-05 10:00:00,119.08,119.28,119.03,119.17,93268.0,102.6738,102.8463,102.6307,102.7514,93268.0
2017-09-05 10:30:00,119.16,119.31,119.13,119.17,81378.0,102.7428,102.8721,102.7169,102.7514,81378.0
2017-09-05 11:00:00,119.16,119.19,118.97,119.16,74189.0,102.7428,102.7687,102.579,102.7428,74189.0
2017-09-05 11:30:00,119.14,119.14,118.75,118.82,54387.0,102.7256,102.7256,102.3893,102.4497,54387.0
2017-09-05 12:00:00,118.79,118.79,118.61,118.61,30744.0,102.4238,102.4238,102.2686,102.2686,30744.0
2017-09-05 12:30:00,118.59,118.59,118.25,118.45,96781.0,102.2513,102.2513,101.9582,102.1306,96781.0
2017-09-05 13:00:00,118.45,118.45,118.28,118.36,28778.0,102.1306,102.1306,101.9841,102.053,28778.0
2017-09-05 13:30:00,118.36,118.64,118.25,118.51,45260.0,102.053,102.2945,101.9582,102.1824,45260.0
2017-09-05 14:00:00,118.51,118.78,118.5,118.77,20218.0,102.1824,102.4152,102.1737,102.4065,20218.0
2017-09-05 14:30:00,118.76,118.89,118.66,118.87,35656.0,102.3979,102.51,102.3117,102.4928,35656.0
2017-09-05 15:00:00,118.87,118.9,118.71,118.85,48246.0,102.4928,102.5186,102.3548,102.4755,48246.0
2017-09-05 15:30:00,118.84,118.9,118.68,118.8,87781.0,102.4669,102.5186,102.3289,102.4324,87781.0
2017-09-06 09:30:00,119.54,119.61,119.14,119.26,98291.0,103.0705,103.1308,102.7256,102.829,98291.0
2017-09-06 10:00:00,119.29,119.52,119.26,119.27,87081.0,102.8549,103.0532,102.829,102.8377,87081.0
2017-09-06 10:30:00,119.29,119.32,119.16,119.29,50422.0,102.8549,102.8808,102.7428,102.8549,50422.0
2017-09-06 11:00:00,119.28,119.34,119.07,119.22,69526.0,102.8463,102.898,102.6652,102.7945,69526.0
2017-09-06 11:30:00,119.18,119.5,119.14,119.33,82476.0,102.7601,103.036,102.7256,102.8894,82476.0
2017-09-06 12:00:00,119.3,119.33,119.11,119.31,38826.0,102.8635,102.8894,102.6997,102.8721,38826.0
2017-09-06 12:30:00,119.33,119.43,119.28,119.28,30965.0,102.8894,102.9756,102.8463,102.8463,30965.0
2017-09-06 13:00:00,119.3,119.43,119.27,119.41,33742.0,102.8635,102.9756,102.8377,102.9584,33742.0
2017-09-06 13:30:00,119.42,119.5,119.4,119.49,47136.0,102.967,103.036,102.9497,103.0273,47136.0
2017-09-06 14:00:00,119.5,119.52,119.39,119.52,30326.0,103.036,103.0532,102.9411,103.0532,30326.0
2017-09-06 14:30:00,119.51,119.52,119.41,119.43,49331.0,103.0446,103.0532,102.9584,102.9756,49331.0
2017-09-06 15:00:00,119.44,119.56,119.35,119.52,62315.0,102.9842,103.0877,102.9066,103.0532,62315.0
2017-09-06 15:30:00,119.51,119.55,119.44,119.51,184506.0,103.0446,103.0791,102.9842,103.0446,184506.0
2017-09-07 09:30:00,121.1,121.1,120.29,120.5,163085.0,104.4155,104.4155,103.7171,103.8982,163085.0
2017-09-07 10:00:00,120.48,120.52,120.29,120.39,75810.0,103.8809,103.9154,103.7171,103.8033,75810.0
2017-09-07 10:30:00,120.39,120.7,120.29,120.59,64308.0,103.8033,104.0706,103.7171,103.9758,64308.0
2017-09-07 11:00:00,120.57,120.75,120.41,120.65,168306.0,103.9585,104.1137,103.8206,104.0275,168306.0
2017-09-07 11:30:00,120.65,121.14,120.64,120.76,188455.0,104.0275,104.45,104.0189,104.1224,188455.0
2017-09-07 12:00:00,120.76,120.87,120.69,120.83,110608.0,104.1224,104.2172,104.062,104.1827,110608.0
2017-09-07 12:30:00,120.83,120.95,120.72,120.82,108987.0,104.1827,104.2862,104.0879,104.1741,108987.0
2017-09-07 13:00:00,120.82,120.95,120.81,120.95,111677.0,104.1741,104.2862,104.1655,104.2862,111677.0
2017-09-07 13:30:00,120.94,121.07,120.84,121.03,54862.0,104.2776,104.3897,104.1913,104.3552,54862.0
2017-09-07 14:00:00,121.05,121.08,120.98,121.0,53819.0,104.3724,104.3983,104.3121,104.3293,53819.0
2017-09-07 14:30:00,120.99,121.06,120.95,121.03,141843.0,104.3207,104.381,104.2862,104.3552,141843.0
2017-09-07 15:00:00,121.03,121.06,120.89,120.9,101097.0,104.3552,104.381,104.2345,104.2431,101097.0
2017-09-07 15:30:00,120.9,121.24,120.84,121.22,352133.0,104.2431,104.5362,104.1913,104.519,352133.0
2017-09-08 09:30:00,122.09,122.33,121.98,122.13,99687.0,105.2691,105.4761,105.1743,105.3036,99687.0
2017-09-08 10:00:00,122.13,122.27,121.66,121.81,103915.0,105.3036,105.4243,104.8984,105.0277,103915.0
2017-09-08 10:30:00,121.81,121.86,121.3,121.34,119168.0,105.0277,105.0708,104.588,104.6225,119168.0
2017-09-08 11:00:00,121.34,121.7,121.34,121.63,87363.0,104.6225,104.9329,104.6225,104.8725,87363.0
2017-09-08 11:30:00,121.61,121.75,121.45,121.71,84909.0,104.8553,104.976,104.7173,104.9415,84909.0
2017-09-08 12:00:00,121.69,121.74,121.44,121.49,43158.0,104.9242,104.9674,104.7087,104.7518,43158.0
2017-09-08 12:30:00,121.46,121.53,121.39,121.43,16779.0,104.7259,104.7863,104.6656,104.7001,16779.0
2017-09-08 13:00:00,121.42,121.49,121.41,121.43,22259.0,104.6914,104.7518,104.6828,104.7001,22259.0
2017-09-08 13:30:00,121.43,121.55,121.39,121.55,29446.0,104.7001,104.8035,104.6656,104.8035,29446.0
2017-09-08 14:00:00,121.54,121.57,121.28,121.28,33828.0,104.7949,104.8208,104.5707,104.5707,33828.0
2017-09-08 14:30:00,121.28,121.39,121.26,121.35,39898.0,104.5707,104.6656,104.5535,104.6311,39898.0
2017-09-08 15:00:00,121.36,121.4,121.29,121.36,48463.0,104.6397,104.6742,104.5793,104.6397,48463.0
2017-09-08 15:30:00,121.37,121.58,121.35,121.54,123319.0,104.6483,104.8294,104.6311,104.7949,123319.0
2017-09-11 09:30:00,121.17,121.57,120.97,121.5,110627.0,104.4759,104.8208,104.3034,104.7604,110627.0
2017-09-11 10:00:00,121.52,121.54,121.28,121.29,43564.0,104.7777,104.7949,104.5707,104.5793,43564.0
2017-09-11 10:30:00,121.32,121.58,121.32,121.41,51510.0,104.6052,104.8294,104.6052,104.6828,51510.0
2017-09-11 11:00:00,121.39,121.47,121.12,121.19,49033.0,104.6656,104.7346,104.4328,104.4931,49033.0
2017-09-11 11:30:00,121.23,121.59,121.23,121.56,48898.0,104.5276,104.838,104.5276,104.8122,48898.0
2017-09-11 12:00:00,121.57,121.58,121.49,121.58,11475.0,104.8208,104.8294,104.7518,104.8294,11475.0
2017-09-11 12:30:00,121.57,121.76,121.56,121.69,30806.0,104.8208,104.9846,104.8122,104.9242,30806.0
2017-09-11 13:00:00,121.72,121.72,121.61,121.66,20567.0,104.9501,104.9501,104.8553,104.8984,20567.0
2017-09-11 13:30:00,121.66,121.71,121.57,121.66,19984.0,104.8984,104.9415,104.8208,104.8984,19984.0
2017-09-11 14:00:00,121.67,121.7,121.56,121.6,25523.0,104.907,104.9329,104.8122,104.8466,25523.0
2017-09-11 14:30:00,121.59,121.8,121.55,121.69,32265.0,104.838,105.0191,104.8035,104.9242,32265.0
2017-09-11 15:00:00,121.69,121.7,121.6,121.61,46019.0,104.9242,104.9329,104.8466,104.8553,46019.0
2017-09-11 15:30:00,121.61,121.65,121.44,121.63,132248.0,104.8553,104.8898,104.7087,104.8725,132248.0
2017-09-12 09:30:00,121.51,121.65,121.47,121.56,84069.0,104.769,104.8898,104.7346,104.8122,84069.0
2017-09-12 10:00:00,121.61,121.89,121.47,121.49,105305.0,104.8553,105.0967,104.7346,104.7518,105305.0
2017-09-12 10:30:00,121.48,121.63,121.37,121.53,37658.0,104.7432,104.8725,104.6483,104.7863,37658.0
2017-09-12 11:00:00,121.53,121.56,121.39,121.49,94642.0,104.7863,104.8122,104.6656,104.7518,94642.0
2017-09-12 11:30:00,121.5,121.8,121.46,121.65,82554.0,104.7604,105.0191,104.7259,104.8898,82554.0
2017-09-12 12:00:00,121.68,121.68,121.56,121.63,19675.0,104.9156,104.9156,104.8122,104.8725,19675.0
2017-09-12 12:30:00,121.66,121.77,121.57,121.74,18687.0,104.8984,104.9932,104.8208,104.9674,18687.0
2017-09-12 13:00:00,121.74,121.76,121.62,121.76,15391.0,104.9674,104.9846,104.8639,104.9846,15391.0
2017-09-12 13:30:00,121.76,121.79,121.69,121.72,28351.0,104.9846,105.0105,104.9242,104.9501,28351.0
2017-09-12 14:00:00,121.73,121.86,121.68,121.71,32559.0,104.9587,105.0708,104.9156,104.9415,32559.0
2017-09-12 14:30:00,121.72,121.77,121.66,121.74,34008.0,104.9501,104.9932,104.8984,104.9674,34008.0
2017-09-12 15:00:00,121.73,121.84,121.69,121.71,33057.0,104.9587,105.0536,104.9242,104.9415,33057.0
2017-09-12 15:30:00,121.7,121.73,121.6,121.68,84730.0,104.9329,104.9587,104.8466,104.9156,84730.0
2017-09-13 09:30:00,122.03,122.13,121.67,121.68,100877.0,105.2174,105.3036,104.907,104.9156,100877.0
2017-09-13 10:00:00,121.68,121.88,121.56,121.88,41838.0,104.9156,105.0881,104.8122,105.0881,41838.0
2017-09-13 10:30:00,121.88,121.98,121.72,121.74,15406.0,105.0881,105.1743,104.9501,104.9674,15406.0
2017-09-13 11:00:00,121.74,121.92,121.57,121.71,58028.0,104.9674,105.1226,104.8208,104.9415,58028.0
2017-09-13 11:30:00,121.64,121.72,121.55,121.67,18542.0,104.8811,104.9501,104.8035,104.907,18542.0
2017-09-13 12:00:00,121.63,121.64,121.42,121.52,13749.0,104.8725,104.8811,104.6914,104.7777,13749.0
2017-09-13 12:30:00,121.51,121.55,121.4,121.45,19513.0,104.769,104.8035,104.6742,104.7173,19513.0
2017-09-13 13:00:00,121.44,121.5,121.32,121.46,16271.0,104.7087,104.7604,104.6052,104.7259,16271.0
2017-09-13 13:30:00,121.45,121.55,121.38,121.5,31080.0,104.7173,104.8035,104.657,104.7604,31080.0
2017-09-13 14:00:00,121.55,121.62,121.5,121.51,15189.0,104.8035,104.8639,104.7604,104.769,15189.0
2017-09-13 14:30:00,121.57,121.58,121.46,121.52,22836.0,104.8208,104.8294,104.7259,104.7777,22836.0
2017-09-13 15:00:00,121.5,121.56,121.42,121.49,29691.0,104.7604,104.8122,104.6914,104.7518,29691.0
2017-09-13 15:30:00,121.49,121.53,121.36,121.41,78130.0,104.7518,104.7863,104.6397,104.6828,78130.0
2017-09-14 09:30:00,122.05,122.15,121.56,121.83,113742.0,105.2346,105.3209,104.8122,105.045,113742.0
2017-09-14 10:00:00,121.81,121.96,121.73,121.95,46027.0,105.0277,105.157,104.9587,105.1484,46027.0
2017-09-14 10:30:00,121.97,121.99,121.63,121.88,57825.0,105.1657,105.1829,104.8725,105.0881,57825.0
2017-09-14 11:00:00,121.89,121.94,121.65,121.72,44382.0,105.0967,105.1398,104.8898,104.9501,44382.0
2017-09-14 11:30:00,121.72,121.72,121.51,121.61,29724.0,104.9501,104.9501,104.769,104.8553,29724.0
2017-09-14 12:00:00,121.6,121.66,121.44,121.46,17186.0,104.8466,104.8984,104.7087,104.7259,17186.0
2017-09-14 12:30:00,121.46,121.55,121.33,121.47,33970.0,104.7259,104.8035,104.6138,104.7346,33970.0
2017-09-14 13:00:00,121.47,121.84,121.46,121.69,46090.0,104.7346,105.0536,104.7259,104.9242,46090.0
2017-09-14 13:30:00,121.69,121.84,121.67,121.75,35703.0,104.9242,105.0536,104.907,104.976,35703.0
2017-09-14 14:00:00,121.76,121.87,121.69,121.72,45385.0,104.9846,105.0794,104.9242,104.9501,45385.0
2017-09-14 14:30:00,121.71,121.82,121.64,121.68,47218.0,104.9415,105.0363,104.8811,104.9156,47218.0
2017-09-14 15:00:00,121.69,121.78,121.68,121.74,45862.0,104.9242,105.0018,104.9156,104.9674,45862.0
2017-09-14 15:30:00,121.73,121.82,121.56,121.77,161729.0,104.9587,105.0363,104.8122,104.9932,161729.0
2017-09-15 09:30:00,121.77,121.8,121.58,121.72,69295.0,104.9932,105.0191,104.8294,104.9501,69295.0
2017-09-15 10:00:00,121.71,121.73,121.17,121.24,27923.0,104.9415,104.9587,104.4759,104.5362,27923.0
2017-09-15 10:30:00,121.25,121.26,121.11,121.13,29549.0,104.5449,104.5535,104.4241,104.4414,29549.0
2017-09-15 11:00:00,121.13,121.25,120.94,120.97,50656.0,104.4414,104.5449,104.2776,104.3034,50656.0
2017-09-15 11:30:00,120.97,121.53,120.63,120.71,212457.0,104.3034,104.7863,104.0103,104.0793,212457.0
2017-09-15 12:00:00,120.67,121.07,120.63,120.96,39994.0,104.0448,104.3897,104.0103,104.2948,39994.0
2017-09-15 12:30:00,120.96,120.96,120.79,120.83,15174.0,104.2948,104.2948,104.1482,104.1827,15174.0
2017-09-15 13:00:00,120.83,121.03,120.83,120.9,24851.0,104.1827,104.3552,104.1827,104.2431,24851.0
2017-09-15 13:30:00,120.92,121.04,120.7,120.71,43610.0,104.2603,104.3638,104.0706,104.0793,43610.0
2017-09-15 14:00:00,120.68,120.89,120.6,120.84,29966.0,104.0534,104.2345,103.9844,104.1913,29966.0
2017-09-15 14:30:00,120.85,120.94,120.73,120.78,47750.0,104.2,104.2776,104.0965,104.1396,47750.0
2017-09-15 15:00:00,120.74,120.9,120.73,120.83,32731.0,104.1051,104.2431,104.0965,104.1827,32731.0
2017-09-15 15:30:00,120.84,121.06,120.82,120.87,176857.0,104.1913,104.381,104.1741,104.2172,176857.0
2017-09-18 09:30:00,120.73,120.73,120.49,120.69,65305.0,104.0965,104.0965,103.8896,104.062,65305.0
2017-09-18 10:00:00,120.69,120.71,120.38,120.41,93238.0,104.062,104.0793,103.7947,103.8206,93238.0
2017-09-18 10:30:00,120.4,120.45,120.02,120.18,76294.0,103.812,103.8551,103.4843,103.6223,76294.0
2017-09-18 11:00:00,120.21,120.25,120.03,120.2,38832.0,103.6481,103.6826,103.4929,103.6395,38832.0
2017-09-18 11:30:00,120.21,120.32,119.89,119.89,48909.0,103.6481,103.743,103.3722,103.3722,48909.0
2017-09-18 12:00:00,119.92,119.94,119.83,119.9,13377.0,103.3981,103.4153,103.3205,103.3809,13377.0
2017-09-18 12:30:00,119.89,119.97,119.76,119.77,50661.0,103.3722,103.4412,103.2601,103.2688,50661.0
2017-09-18 13:00:00,119.78,119.81,119.71,119.73,48709.0,103.2774,103.3033,103.217,103.2343,48709.0
2017-09-18 13:30:00,119.71,119.73,119.65,119.71,26856.0,103.217,103.2343,103.1653,103.217,26856.0
2017-09-18 14:00:00,119.68,119.7,119.43,119.63,44519.0,103.1912,103.2084,102.9756,103.1481,44519.0
2017-09-18 14:30:00,119.63,120.04,119.59,119.87,83389.0,103.1481,103.5016,103.1136,103.355,83389.0
2017-09-18 15:00:00,119.86,120.11,119.81,119.97,72188.0,103.3464,103.5619,103.3033,103.4412,72188.0
2017-09-18 15:30:00,119.97,120.2,119.93,120.17,340618.0,103.4412,103.6395,103.4067,103.6137,340618.0
2017-09-19 09:30:00,120.04,120.27,119.92,120.23,124417.0,103.5016,103.6999,103.3981,103.6654,124417.0
2017-09-19 10:00:00,120.25,120.26,120.07,120.07,56404.0,103.6826,103.6913,103.5274,103.5274,56404.0
2017-09-19 10:30:00,120.1,120.1,119.81,119.91,31328.0,103.5533,103.5533,103.3033,103.3895,31328.0
2017-09-19 11:00:00,119.9,119.99,119.81,119.91,46856.0,103.3809,103.4585,103.3033,103.3895,46856.0
2017-09-19 11:30:00,119.94,120.35,119.93,120.33,72386.0,103.4153,103.7689,103.4067,103.7516,72386.0
2017-09-19 12:00:00,120.33,120.48,120.23,120.37,49306.0,103.7516,103.8809,103.6654,103.7861,49306.0
2017-09-19 12:30:00,120.38,120.44,120.32,120.37,46913.0,103.7947,103.8465,103.743,103.7861,46913.0
2017-09-19 13:00:00,120.38,120.51,120.38,120.51,49536.0,103.7947,103.9068,103.7947,103.9068,49536.0
2017-09-19 13:30:00,120.49,120.51,120.31,120.39,33659.0,103.8896,103.9068,103.7344,103.8033,33659.0
2017-09-19 14:00:00,120.36,120.58,120.25,120.27,31256.0,103.7775,103.9672,103.6826,103.6999,31256.0
2017-09-19 14:30:00,120.26,120.29,120.12,120.13,33833.0,103.6913,103.7171,103.5705,103.5792,33833.0
2017-09-19 15:00:00,120.16,120.28,120.11,120.23,30161.0,103.605,103.7085,103.5619,103.6654,30161.0
2017-09-19 15:30:00,120.23,120.28,120.05,120.09,109405.0,103.6654,103.7085,103.5102,103.5447,109405.0
2017-09-20 09:30:00,118.6,118.69,118.23,118.3,183665.0,102.26,102.3376,101.9409,102.0013,183665.0
2017-09-20 10:00:00,118.28,118.37,118.14,118.29,124640.0,101.9841,102.0617,101.8633,101.9927,124640.0
2017-09-20 10:30:00,118.3,118.3,118.0,118.11,80292.0,102.0013,102.0013,101.7426,101.8375,80292.0
2017-09-20 11:00:00,118.09,118.2,118.03,118.17,77504.0,101.8202,101.9151,101.7685,101.8892,77504.0
2017-09-20 11:30:00,118.18,118.4,118.15,118.2,53155.0,101.8978,102.0875,101.872,101.9151,53155.0
2017-09-20 12:00:00,118.19,118.35,118.16,118.29,59876.0,101.9065,102.0444,101.8806,101.9927,59876.0
2017-09-20 12:30:00,118.32,118.33,118.15,118.18,18188.0,102.0185,102.0272,101.872,101.8978,18188.0
2017-09-20 13:00:00,118.17,118.22,118.07,118.12,29403.0,101.8892,101.9323,101.803,101.8461,29403.0
2017-09-20 13:30:00,118.13,118.27,118.08,118.14,49922.0,101.8547,101.9754,101.8116,101.8633,49922.0
2017-09-20 14:00:00,118.13,118.22,116.58,116.91,115359.0,101.8547,101.9323,100.5183,100.8028,115359.0
2017-09-20 14:30:00,116.88,117.54,116.25,117.38,182236.0,100.7769,101.346,100.2337,101.208,182236.0
2017-09-20 15:00:00,117.38,117.51,117.19,117.43,113659.0,101.208,101.3201,101.0442,101.2512,113659.0
2017-09-20 15:30:00,117.42,118.05,117.42,117.98,233361.0,101.2425,101.7857,101.2425,101.7254,233361.0
2017-09-21 09:30:00,116.94,117.18,116.91,117.04,130902.0,100.8287,101.0356,100.8028,100.9149,130902.0
2017-09-21 10:00:00,117.09,117.09,116.65,116.67,60293.0,100.958,100.958,100.5786,100.5959,60293.0
2017-09-21 10:30:00,116.61,117.01,116.39,116.84,104823.0,100.5441,100.889,100.3544,100.7424,104823.0
2017-09-21 11:00:00,116.81,117.06,116.74,116.98,65758.0,100.7166,100.9321,100.6562,100.8632,65758.0
2017-09-21 11:30:00,116.95,117.08,116.84,116.94,57613.0,100.8373,100.9494,100.7424,100.8287,57613.0
2017-09-21 12:00:00,116.94,117.12,116.9,117.09,14833.0,100.8287,100.9839,100.7942,100.958,14833.0
2017-09-21 12:30:00,117.11,117.26,117.07,117.12,23714.0,100.9752,101.1046,100.9408,100.9839,23714.0
2017-09-21 13:00:00,117.12,117.25,117.12,117.17,19809.0,100.9839,101.096,100.9839,101.027,19809.0
2017-09-21 13:30:00,117.17,117.23,117.06,117.13,24375.0,101.027,101.0787,100.9321,100.9925,24375.0
2017-09-21 14:00:00,117.16,117.17,116.95,116.99,20214.0,101.0184,101.027,100.8373,100.8718,20214.0
2017-09-21 14:30:00,117.0,117.05,116.97,117.02,16475.0,100.8804,100.9235,100.8545,100.8976,16475.0
2017-09-21 15:00:00,117.03,117.16,117.02,117.08,21115.0,100.9063,101.0184,100.8976,100.9494,21115.0
2017-09-21 15:30:00,117.07,117.23,116.94,116.98,130004.0,100.9408,101.0787,100.8287,100.8632,130004.0
2017-09-22 09:30:00,116.65,117.03,116.61,116.89,117352.0,100.5786,100.9063,100.5441,100.7856,117352.0
2017-09-22 10:00:00,116.84,117.01,116.83,116.92,47129.0,100.7424,100.889,100.7338,100.8114,47129.0
2017-09-22 10:30:00,116.96,117.01,116.79,116.81,67918.0,100.8459,100.889,100.6993,100.7166,67918.0
2017-09-22 11:00:00,116.83,116.86,116.66,116.66,43256.0,100.7338,100.7597,100.5872,100.5872,43256.0
2017-09-22 11:30:00,116.7,116.83,116.6,116.79,51860.0,100.6217,100.7338,100.5355,100.6993,51860.0
2017-09-22 12:00:00,116.79,116.8,116.61,116.72,28668.0,100.6993,100.708,100.5441,100.639,28668.0
2017-09-22 12:30:00,116.72,116.73,116.45,116.48,45789.0,100.639,100.6476,100.4062,100.432,45789.0
2017-09-22 13:00:00,116.48,116.53,116.34,116.42,43263.0,100.432,100.4752,100.3113,100.3803,43263.0
2017-09-22 13:30:00,116.41,116.64,116.41,116.54,49894.0,100.3717,100.57,100.3717,100.4838,49894.0
2017-09-22 14:00:00,116.55,116.55,116.46,116.47,39179.0,100.4924,100.4924,100.4148,100.4234,39179.0
2017-09-22 14:30:00,116.47,116.48,116.31,116.31,46800.0,100.4234,100.432,100.2855,100.2855,46800.0
2017-09-22 15:00:00,116.31,116.38,116.29,116.35,57193.0,100.2855,100.3458,100.2682,100.32,57193.0
2017-09-22 15:30:00,116.35,116.4,116.22,116.34,257492.0,100.32,100.3631,100.2079,100.3113,257492.0
2017-09-25 09:30:00,116.99,117.15,116.91,117.11,111238.0,100.8718,101.0097,100.8028,100.9752,111238.0
2017-09-25 10:00:00,117.11,117.47,117.08,117.37,91519.0,100.9752,101.2856,100.9494,101.1994,91519.0
2017-09-25 10:30:00,117.36,117.4,116.91,116.99,111692.0,101.1908,101.2253,100.8028,100.8718,111692.0
2017-09-25 11:00:00,116.96,117.17,116.68,117.07,77482.0,100.8459,101.027,100.6045,100.9408,77482.0
2017-09-25 11:30:00,117.1,117.1,116.73,116.76,47798.0,100.9666,100.9666,100.6476,100.6735,47798.0
2017-09-25 12:00:00,116.78,116.79,116.65,116.69,21790.0,100.6907,100.6993,100.5786,100.6131,21790.0
2017-09-25 12:30:00,116.72,116.83,116.67,116.7,20421.0,100.639,100.7338,100.5959,100.6217,20421.0
2017-09-25 13:00:00,116.72,116.8,116.66,116.77,20995.0,100.639,100.708,100.5872,100.6821,20995.0
2017-09-25 13:30:00,116.75,116.85,116.75,116.8,20603.0,100.6648,100.7511,100.6648,100.708,20603.0
2017-09-25 14:00:00,116.79,116.79,116.6,116.64,35605.0,100.6993,100.6993,100.5355,100.57,35605.0
2017-09-25 14:30:00,116.62,116.7,116.51,116.52,36302.0,100.5528,100.6217,100.4579,100.4665,36302.0
2017-09-25 15:00:00,116.55,116.76,116.52,116.72,90829.0,100.4924,100.6735,100.4665,100.639,90829.0
2017-09-25 15:30:00,116.72,116.91,116.71,116.86,154976.0,100.639,100.8028,100.6304,100.7597,154976.0
2017-09-26 09:30:00,116.35,117.14,116.29,117.0,83000.0,100.32,101.0011,100.2682,100.8804,83000.0
2017-09-26 10:00:00,117.0,117.03,116.91,116.99,102463.0,100.8804,100.9063,100.8028,100.8718,102463.0
2017-09-26 10:30:00,116.99,117.03,116.72,116.72,57399.0,100.8718,100.9063,100.639,100.639,57399.0
2017-09-26 11:00:00,116.76,116.83,116.56,116.62,31893.0,100.6735,100.7338,100.501,100.5528,31893.0
2017-09-26 11:30:00,116.64,116.92,116.59,116.67,249511.0,100.57,100.8114,100.5269,100.5959,249511.0
2017-09-26 12:00:00,116.68,117.03,116.65,117.0,208630.0,100.6045,100.9063,100.5786,100.8804,208630.0
2017-09-26 12:30:00,117.0,117.13,116.78,117.1,263555.0,100.8804,100.9925,100.6907,100.9666,263555.0
2017-09-26 13:00:00,117.1,117.33,116.94,117.27,113524.0,100.9666,101.1649,100.8287,101.1132,113524.0
2017-09-26 13:30:00,117.29,117.35,117.2,117.31,70317.0,101.1304,101.1822,101.0528,101.1477,70317.0
2017-09-26 14:00:00,117.31,117.45,117.3,117.39,37846.0,101.1477,101.2684,101.1391,101.2167,37846.0
2017-09-26 14:30:00,117.4,117.41,117.29,117.36,38267.0,101.2253,101.2339,101.1304,101.1908,38267.0
2017-09-26 15:00:00,117.33,117.6,117.31,117.56,104930.0,101.1649,101.3977,101.1477,101.3632,104930.0
2017-09-26 15:30:00,117.57,117.62,117.45,117.49,336305.0,101.3719,101.415,101.2684,101.3029,336305.0
2017-09-27 09:30:00,116.42,117.02,116.42,117.02,237157.0,100.3803,100.8976,100.3803,100.8976,237157.0
2017-09-27 10:00:00,117.06,117.29,116.99,117.12,125354.0,100.9321,101.1304,100.8718,100.9839,125354.0
2017-09-27 10:30:00,117.11,117.13,116.83,117.01,100626.0,100.9752,100.9925,100.7338,100.889,100626.0
2017-09-27 11:00:00,117.01,117.48,116.93,117.48,76786.0,100.889,101.2943,100.82,101.2943,76786.0
2017-09-27 11:30:00,117.47,117.6,117.18,117.22,75544.0,101.2856,101.3977,101.0356,101.0701,75544.0
2017-09-27 12:00:00,117.22,117.28,117.16,117.28,38113.0,101.0701,101.1218,101.0184,101.1218,38113.0
2017-09-27 12:30:00,117.28,117.42,117.2,117.41,44350.0,101.1218,101.2425,101.0528,101.2339,44350.0
2017-09-27 13:00:00,117.36,117.46,117.26,117.43,59465.0,101.1908,101.277,101.1046,101.2512,59465.0
2017-09-27 13:30:00,117.46,117.78,117.41,117.58,81397.0,101.277,101.5529,101.2339,101.3805,81397.0
2017-09-27 14:00:00,117.58,118.13,117.58,118.07,97386.0,101.3805,101.8547,101.3805,101.803,97386.0
2017-09-27 14:30:00,118.03,118.26,118.02,118.24,156116.0,101.7685,101.9668,101.7599,101.9496,156116.0
2017-09-27 15:00:00,118.24,118.45,118.09,118.42,222108.0,101.9496,102.1306,101.8202,102.1048,222108.0
2017-09-27 15:30:00,118.42,118.49,118.28,118.35,395124.0,102.1048,102.1651,101.9841,102.0444,395124.0
2017-09-28 09:30:00,119.36,119.64,119.13,119.17,210143.0,102.9153,103.1567,102.7169,102.7514,210143.0
2017-09-28 10:00:00,119.17,119.28,118.96,119.21,122832.0,102.7514,102.8463,102.5704,102.7859,122832.0
2017-09-28 10:30:00,119.21,119.26,119.03,119.07,48562.0,102.7859,102.829,102.6307,102.6652,48562.0
2017-09-28 11:00:00,119.07,119.07,118.87,118.99,84138.0,102.6652,102.6652,102.4928,102.5962,84138.0
2017-09-28 11:30:00,118.98,119.07,118.83,118.88,104952.0,102.5876,102.6652,102.4583,102.5014,104952.0
2017-09-28 12:00:00,118.87,118.88,118.65,118.71,47357.0,102.4928,102.5014,102.3031,102.3548,47357.0
2017-09-28 12:30:00,118.74,118.96,118.73,118.88,41516.0,102.3807,102.5704,102.3721,102.5014,41516.0
2017-09-28 13:00:00,118.87,118.93,118.8,118.88,146352.0,102.4928,102.5445,102.4324,102.5014,146352.0
2017-09-28 13:30:00,118.89,119.06,118.82,119.0,59215.0,102.51,102.6566,102.4497,102.6049,59215.0
2017-09-28 14:00:00,119.02,119.07,118.81,118.89,25634.0,102.6221,102.6652,102.441,102.51,25634.0
2017-09-28 14:30:00,118.88,118.97,118.83,118.85,40049.0,102.5014,102.579,102.4583,102.4755,40049.0
2017-09-28 15:00:00,118.86,118.87,118.78,118.81,49669.0,102.4841,102.4928,102.4152,102.441,49669.0
2017-09-28 15:30:00,118.82,118.91,118.72,118.89,114686.0,102.4497,102.5273,102.3634,102.51,114686.0
2017-09-29 09:30:00,119.34,119.39,119.04,119.27,118310.0,102.898,102.9411,102.6393,102.8377,118310.0
2017-09-29 10:00:00,119.28,119.32,119.06,119.11,47106.0,102.8463,102.8808,102.6566,102.6997,47106.0
2017-09-29 10:30:00,119.1,119.48,119.0,119.38,55129.0,102.6911,103.0187,102.6049,102.9325,55129.0
2017-09-29 11:00:00,119.3,119.53,119.26,119.33,76275.0,102.8635,103.0618,102.829,102.8894,76275.0
2017-09-29 11:30:00,119.32,119.69,119.26,119.45,89424.0,102.8808,103.1998,102.829,102.9929,89424.0
2017-09-29 12:00:00,119.44,119.61,119.39,119.44,27020.0,102.9842,103.1308,102.9411,102.9842,27020.0
2017-09-29 12:30:00,119.42,119.42,119.23,119.25,27798.0,102.967,102.967,102.8032,102.8204,27798.0
2017-09-29 13:00:00,119.23,119.25,119.15,119.21,26994.0,102.8032,102.8204,102.7342,102.7859,26994.0
2017-09-29 13:30:00,119.21,119.43,119.17,119.17,34027.0,102.7859,102.9756,102.7514,102.7514,34027.0
2017-09-29 14:00:00,119.16,119.2,119.09,119.17,33508.0,102.7428,102.7773,102.6825,102.7514,33508.0
2017-09-29 14:30:00,119.17,119.26,119.04,119.21,41044.0,102.7514,102.829,102.6393,102.7859,41044.0
2017-09-29 15:00:00,119.2,119.25,119.16,119.21,40699.0,102.7773,102.8204,102.7428,102.7859,40699.0
2017-09-29 15:30:00,119.21,119.37,119.16,119.33,201374.0,102.7859,102.9239,102.7428,102.8894,201374.0
2017-10-02 09:30:00,118.88,118.93,118.64,118.8,73677.0,102.5014,102.5445,102.2945,102.4324,73677.0
2017-10-02 10:00:00,118.76,118.85,118.54,118.79,59246.0,102.3979,102.4755,102.2082,102.4238,59246.0
2017-10-02 10:30:00,118.76,118.86,118.48,118.49,34342.0,102.3979,102.4841,102.1565,102.1651,34342.0
2017-10-02 11:00:00,118.49,118.64,118.42,118.59,77109.0,102.1651,102.2945,102.1048,102.2513,77109.0
2017-10-02 11:30:00,118.58,118.96,118.56,118.61,76457.0,102.2427,102.5704,102.2255,102.2686,76457.0
2017-10-02 12:00:00,118.59,118.75,118.55,118.57,22298.0,102.2513,102.3893,102.2169,102.2341,22298.0
2017-10-02 12:30:00,118.57,118.6,118.51,118.6,18886.0,102.2341,102.26,102.1824,102.26,18886.0
2017-10-02 13:00:00,118.58,118.59,118.44,118.45,34318.0,102.2427,102.2513,102.122,102.1306,34318.0
2017-10-02 13:30:00,118.46,118.57,118.35,118.35,38599.0,102.1393,102.2341,102.0444,102.0444,38599.0
2017-10-02 14:00:00,118.36,118.39,118.31,118.38,34051.0,102.053,102.0789,102.0099,102.0703,34051.0
2017-10-02 14:30:00,118.38,118.69,118.35,118.57,26431.0,102.0703,102.3376,102.0444,102.2341,26431.0
2017-10-02 15:00:00,118.55,118.6,118.47,118.5,43627.0,102.2169,102.26,102.1479,102.1737,43627.0
2017-10-02 15:30:00,118.5,119.02,118.43,118.98,367282.0,102.1737,102.6221,102.1134,102.5876,367282.0
2017-10-03 09:30:00,118.94,119.33,118.94,119.26,90697.0,102.5531,102.8894,102.5531,102.829,90697.0
2017-10-03 10:00:00,119.26,119.61,119.25,119.46,44526.0,102.829,103.1308,102.8204,103.0015,44526.0
2017-10-03 10:30:00,119.45,119.6,119.44,119.49,19537.0,102.9929,103.1222,102.9842,103.0273,19537.0
2017-10-03 11:00:00,119.5,119.88,119.49,119.85,29467.0,103.036,103.3636,103.0273,103.3377,29467.0
2017-10-03 11:30:00,119.8,119.85,119.62,119.8,71177.0,103.2946,103.3377,103.1394,103.2946,71177.0
2017-10-03 12:00:00,119.8,119.84,119.57,119.66,15165.0,103.2946,103.3291,103.0963,103.1739,15165.0
2017-10-03 12:30:00,119.66,119.76,119.64,119.73,24188.0,103.1739,103.2601,103.1567,103.2343,24188.0
2017-10-03 13:00:00,119.73,119.79,119.68,119.75,22737.0,103.2343,103.286,103.1912,103.2515,22737.0
2017-10-03 13:30:00,119.75,119.9,119.7,119.72,20507.0,103.2515,103.3809,103.2084,103.2257,20507.0
2017-10-03 14:00:00,119.71,119.87,119.7,119.84,30674.0,103.217,103.355,103.2084,103.3291,30674.0
2017-10-03 14:30:00,119.84,120.08,119.82,119.88,53131.0,103.3291,103.5361,103.3119,103.3636,53131.0
2017-10-03 15:00:00,119.88,120.0,119.86,119.95,42469.0,103.3636,103.4671,103.3464,103.424,42469.0
2017-10-03 15:30:00,119.96,120.17,119.95,120.07,188639.0,103.4326,103.6137,103.424,103.5274,188639.0
2017-10-04 09:30:00,120.1,120.52,120.09,120.52,78935.0,103.5533,103.9154,103.5447,103.9154,78935.0
2017-10-04 10:00:00,120.5,120.57,120.2,120.53,42719.0,103.8982,103.9585,103.6395,103.9241,42719.0
2017-10-04 10:30:00,120.56,120.76,120.44,120.64,45185.0,103.9499,104.1224,103.8465,104.0189,45185.0
2017-10-04 11:00:00,120.66,120.82,120.46,120.78,32904.0,104.0361,104.1741,103.8637,104.1396,32904.0
2017-10-04 11:30:00,120.76,120.86,120.68,120.77,22418.0,104.1224,104.2086,104.0534,104.131,22418.0
2017-10-04 12:00:00,120.78,121.19,120.78,121.14,26796.0,104.1396,104.4931,104.1396,104.45,26796.0
2017-10-04 12:30:00,121.09,121.14,120.97,121.07,26007.0,104.4069,104.45,104.3034,104.3897,26007.0
2017-10-04 13:00:00,121.06,121.06,120.8,120.86,23391.0,104.381,104.381,104.1569,104.2086,23391.0
2017-10-04 13:30:00,120.87,121.03,120.8,121.02,51869.0,104.2172,104.3552,104.1569,104.3465,51869.0
2017-10-04 14:00:00,121.02,121.05,120.86,120.9,25562.0,104.3465,104.3724,104.2086,104.2431,25562.0
2017-10-04 14:30:00,120.88,120.89,120.74,120.88,33344.0,104.2258,104.2345,104.1051,104.2258,33344.0
2017-10-04 15:00:00,120.89,120.93,120.79,120.85,401799.0,104.2345,104.2689,104.1482,104.2,401799.0
2017-10-04 15:30:00,120.84,121.06,120.77,120.92,190614.0,104.1913,104.381,104.131,104.2603,190614.0
2017-10-05 09:30:00,121.58,121.89,121.55,121.79,90498.0,104.8294,105.0967,104.8035,105.0105,90498.0
2017-10-05 10:00:00,121.8,122.13,121.77,122.0,141912.0,105.0191,105.3036,104.9932,105.1915,141912.0
2017-10-05 10:30:00,122.0,122.49,121.89,122.21,89977.0,105.1915,105.614,105.0967,105.3726,89977.0
2017-10-05 11:00:00,122.22,122.37,122.14,122.2,76675.0,105.3812,105.5106,105.3122,105.364,76675.0
2017-10-05 11:30:00,122.21,122.45,122.2,122.4,30606.0,105.3726,105.5795,105.364,105.5364,30606.0
2017-10-05 12:00:00,122.41,122.5,122.26,122.32,32384.0,105.545,105.6226,105.4157,105.4674,32384.0
2017-10-05 12:30:00,122.34,122.43,122.09,122.13,39755.0,105.4847,105.5623,105.2691,105.3036,39755.0
2017-10-05 13:00:00,122.14,122.26,122.09,122.2,36234.0,105.3122,105.4157,105.2691,105.364,36234.0
2017-10-05 13:30:00,122.23,122.38,122.22,122.35,40283.0,105.3898,105.5192,105.3812,105.4933,40283.0
2017-10-05 14:00:00,122.35,122.35,122.13,122.14,45158.0,105.4933,105.4933,105.3036,105.3122,45158.0
2017-10-05 14:30:00,122.15,122.3,122.13,122.3,45890.0,105.3209,105.4502,105.3036,105.4502,45890.0
2017-10-05 15:00:00,122.3,122.59,122.29,122.56,99900.0,105.4502,105.7002,105.4416,105.6744,99900.0
2017-10-05 15:30:00,122.55,122.58,122.39,122.57,163079.0,105.6658,105.6916,105.5278,105.683,163079.0
2017-10-06 09:30:00,121.57,122.07,121.55,121.88,102899.0,104.8208,105.2519,104.8035,105.0881,102899.0
2017-10-06 10:00:00,121.87,121.88,121.34,121.4,62839.0,105.0794,105.0881,104.6225,104.6742,62839.0
2017-10-06 10:30:00,121.42,121.42,121.2,121.32,39949.0,104.6914,104.6914,104.5017,104.6052,39949.0
2017-10-06 11:00:00,121.29,121.36,120.97,121.34,29885.0,104.5793,104.6397,104.3034,104.6225,29885.0
2017-10-06 11:30:00,121.36,121.74,121.34,121.63,25398.0,104.6397,104.9674,104.6225,104.8725,25398.0
2017-10-06 12:00:00,121.61,121.68,121.53,121.55,10826.0,104.8553,104.9156,104.7863,104.8035,10826.0
2017-10-06 12:30:00,121.58,121.58,121.41,121.48,12847.0,104.8294,104.8294,104.6828,104.7432,12847.0
2017-10-06 13:00:00,121.46,121.56,121.39,121.39,85190.0,104.7259,104.8122,104.6656,104.6656,85190.0
2017-10-06 13:30:00,121.39,121.41,121.26,121.31,13795.0,104.6656,104.6828,104.5535,104.5966,13795.0
2017-10-06 14:00:00,121.29,121.36,121.26,121.29,25120.0,104.5793,104.6397,104.5535,104.5793,25120.0
2017-10-06 14:30:00,121.28,121.42,121.26,121.41,20465.0,104.5707,104.6914,104.5535,104.6828,20465.0
2017-10-06 15:00:00,121.42,121.62,121.39,121.56,36843.0,104.6914,104.8639,104.6656,104.8122,36843.0
2017-10-06 15:30:00,121.56,121.66,121.43,121.62,83584.0,104.8122,104.8984,104.7001,104.8639,83584.0
2017-10-09 09:30:00,122.75,123.02,122.36,122.37,139830.0,105.8382,106.071,105.5019,105.5106,139830.0
2017-10-09 10:00:00,122.4,122.51,122.31,122.46,34960.0,105.5364,105.6313,105.4588,105.5882,34960.0
2017-10-09 10:30:00,122.47,122.55,122.39,122.4,26936.0,105.5968,105.6658,105.5278,105.5364,26936.0
2017-10-09 11:00:00,122.47,122.65,122.4,122.65,32669.0,105.5968,105.752,105.5364,105.752,32669.0
2017-10-09 11:30:00,122.63,122.72,122.56,122.68,25158.0,105.7347,105.8123,105.6744,105.7778,25158.0
2017-10-09 12:00:00,122.67,122.89,122.62,122.75,132689.0,105.7692,105.9589,105.7261,105.8382,132689.0
2017-10-09 12:30:00,122.75,122.84,122.7,122.78,14102.0,105.8382,105.9158,105.7951,105.8641,14102.0
2017-10-09 13:00:00,122.74,122.79,122.55,122.67,39088.0,105.8296,105.8727,105.6658,105.7692,39088.0
2017-10-09 13:30:00,122.66,122.82,122.55,122.78,15092.0,105.7606,105.8986,105.6658,105.8641,15092.0
2017-10-09 14:00:00,122.77,122.81,122.66,122.69,19549.0,105.8554,105.8899,105.7606,105.7865,19549.0
2017-10-09 14:30:00,122.69,122.69,122.6,122.67,34578.0,105.7865,105.7865,105.7089,105.7692,34578.0
2017-10-09 15:00:00,122.65,122.65,122.41,122.56,50381.0,105.752,105.752,105.545,105.6744,50381.0
2017-10-09 15:30:00,122.54,122.69,122.35,122.4,79572.0,105.6571,105.7865,105.4933,105.5364,79572.0
2017-10-10 09:30:00,123.16,123.46,123.09,123.39,95174.0,106.1917,106.4504,106.1314,106.39,95174.0
2017-10-10 10:00:00,123.37,123.37,123.1,123.29,60944.0,106.3728,106.3728,106.14,106.3038,60944.0
2017-10-10 10:30:00,123.31,123.71,123.24,123.67,48675.0,106.321,106.6659,106.2607,106.6314,48675.0
2017-10-10 11:00:00,123.68,123.7,123.46,123.59,100297.0,106.6401,106.6573,106.4504,106.5625,100297.0
2017-10-10 11:30:00,123.63,123.74,123.54,123.63,45910.0,106.597,106.6918,106.5194,106.597,45910.0
2017-10-10 12:00:00,123.64,123.8,123.6,123.8,24455.0,106.6056,106.7435,106.5711,106.7435,24455.0
2017-10-10 12:30:00,123.8,124.0,123.79,123.94,28665.0,106.7435,106.916,106.7349,106.8642,28665.0
2017-10-10 13:00:00,123.98,124.05,123.93,123.95,28049.0,106.8987,106.9591,106.8556,106.8729,28049.0
2017-10-10 13:30:00,123.97,124.19,123.8,124.09,25555.0,106.8901,107.0798,106.7435,106.9936,25555.0
2017-10-10 14:00:00,124.16,124.19,124.01,124.05,37197.0,107.0539,107.0798,106.9246,106.9591,37197.0
2017-10-10 14:30:00,124.12,124.21,124.01,124.07,356673.0,107.0194,107.097,106.9246,106.9763,356673.0
2017-10-10 15:00:00,124.07,124.14,123.97,124.11,37363.0,106.9763,107.0367,106.8901,107.0108,37363.0
2017-10-10 15:30:00,124.09,124.3,124.03,124.26,250043.0,106.9936,107.1746,106.9418,107.1402,250043.0
2017-10-11 09:30:00,123.88,124.43,123.79,124.42,75665.0,106.8125,107.2867,106.7349,107.2781,75665.0
2017-10-11 10:00:00,124.44,124.45,124.26,124.27,55207.0,107.2954,107.304,107.1402,107.1488,55207.0
2017-10-11 10:30:00,124.26,124.3,124.07,124.28,38059.0,107.1402,107.1746,106.9763,107.1574,38059.0
2017-10-11 11:00:00,124.27,124.32,124.04,124.17,23049.0,107.1488,107.1919,106.9505,107.0626,23049.0
2017-10-11 11:30:00,124.21,124.23,124.02,124.18,55798.0,107.097,107.1143,106.9332,107.0712,55798.0
2017-10-11 12:00:00,124.19,124.27,124.14,124.14,14768.0,107.0798,107.1488,107.0367,107.0367,14768.0
2017-10-11 12:30:00,124.13,124.26,124.13,124.14,15012.0,107.0281,107.1402,107.0281,107.0367,15012.0
2017-10-11 13:00:00,124.15,124.18,124.13,124.16,12028.0,107.0453,107.0712,107.0281,107.0539,12028.0
2017-10-11 13:30:00,124.14,124.2,124.08,124.08,20476.0,107.0367,107.0884,106.985,106.985,20476.0
2017-10-11 14:00:00,124.1,124.2,124.02,124.02,28968.0,107.0022,107.0884,106.9332,106.9332,28968.0
2017-10-11 14:30:00,124.05,124.08,124.02,124.07,14044.0,106.9591,106.985,106.9332,106.9763,14044.0
2017-10-11 15:00:00,124.05,124.34,124.05,124.29,29463.0,106.9591,107.2091,106.9591,107.166,29463.0
2017-10-11 15:30:00,124.29,124.46,124.17,124.2,343948.0,107.166,107.3126,107.0626,107.0884,343948.0
2017-10-12 09:30:00,123.29,123.72,123.29,123.5,115820.0,106.3038,106.6746,106.3038,106.4849,115820.0
2017-10-12 10:00:00,123.49,123.9,123.49,123.89,36909.0,106.4762,106.8298,106.4762,106.8211,36909.0
2017-10-12 10:30:00,123.89,124.1,123.84,124.0,106408.0,106.8211,107.0022,106.778,106.916,106408.0
2017-10-12 11:00:00,124.01,124.27,123.94,124.0,254715.0,106.9246,107.1488,106.8642,106.916,254715.0
2017-10-12 11:30:00,124.0,124.22,123.97,124.16,35156.0,106.916,107.1057,106.8901,107.0539,35156.0
2017-10-12 12:00:00,124.13,124.18,124.0,124.07,26036.0,107.0281,107.0712,106.916,106.9763,26036.0
2017-10-12 12:30:00,124.07,124.25,124.07,124.23,34592.0,106.9763,107.1315,106.9763,107.1143,34592.0
2017-10-12 13:00:00,124.25,124.48,124.25,124.47,49648.0,107.1315,107.3298,107.1315,107.3212,49648.0
2017-10-12 13:30:00,124.47,124.56,124.26,124.36,32168.0,107.3212,107.3988,107.1402,107.2264,32168.0
2017-10-12 14:00:00,124.37,124.6,124.35,124.54,28887.0,107.235,107.4333,107.2178,107.3816,28887.0
2017-10-12 14:30:00,124.51,124.57,124.32,124.52,80215.0,107.3557,107.4074,107.1919,107.3643,80215.0
2017-10-12 15:00:00,124.52,124.71,124.51,124.63,129014.0,107.3643,107.5282,107.3557,107.4592,129014.0
2017-10-12 15:30:00,124.63,124.7,124.41,124.63,280508.0,107.4592,107.5195,107.2695,107.4592,280508.0
2017-10-13 09:30:00,124.68,125.42,124.66,125.0,194663.0,107.5023,108.1403,107.4851,107.7782,194663.0
2017-10-13 10:00:00,125.0,125.46,124.89,125.35,84720.0,107.7782,108.1748,107.6834,108.08,84720.0
2017-10-13 10:30:00,125.37,125.49,125.2,125.29,90859.0,108.0972,108.2007,107.9507,108.0283,90859.0
2017-10-13 11:00:00,125.3,125.72,125.24,125.69,96486.0,108.0369,108.399,107.9851,108.3731,96486.0
2017-10-13 11:30:00,125.71,125.88,125.57,125.68,143479.0,108.3904,108.537,108.2697,108.3645,143479.0
2017-10-13 12:00:00,125.68,125.89,125.68,125.78,97528.0,108.3645,108.5456,108.3645,108.4507,97528.0
2017-10-13 12:30:00,125.81,126.0,125.81,125.93,94054.0,108.4766,108.6404,108.4766,108.5801,94054.0
2017-10-13 13:00:00,125.93,126.0,125.76,125.96,76414.0,108.5801,108.6404,108.4335,108.6059,76414.0
2017-10-13 13:30:00,125.94,125.99,125.77,125.79,84456.0,108.5887,108.6318,108.4421,108.4594,84456.0
2017-10-13 14:00:00,125.77,125.78,125.45,125.45,66868.0,108.4421,108.4507,108.1662,108.1662,66868.0
2017-10-13 14:30:00,125.5,125.67,125.45,125.45,69430.0,108.2093,108.3559,108.1662,108.1662,69430.0
2017-10-13 15:00:00,125.48,125.52,125.42,125.42,54421.0,108.1921,108.2266,108.1403,108.1403,54421.0
2017-10-13 15:30:00,125.42,125.5,125.28,125.34,80007.0,108.1403,108.2093,108.0196,108.0714,80007.0
2017-10-16 09:30:00,125.39,125.5,125.09,125.27,84929.0,108.1145,108.2093,107.8558,108.011,84929.0
2017-10-16 10:00:00,125.26,125.48,125.2,125.37,53286.0,108.0024,108.1921,107.9507,108.0972,53286.0
2017-10-16 10:30:00,125.35,125.54,125.32,125.4,138844.0,108.08,108.2438,108.0541,108.1231,138844.0
2017-10-16 11:00:00,125.45,125.66,125.4,125.62,195263.0,108.1662,108.3473,108.1231,108.3128,195263.0
2017-10-16 11:30:00,125.67,125.68,125.39,125.41,50479.0,108.3559,108.3645,108.1145,108.1317,50479.0
2017-10-16 12:00:00,125.42,125.45,125.29,125.39,19698.0,108.1403,108.1662,108.0283,108.1145,19698.0
2017-10-16 12:30:00,125.41,125.54,125.41,125.54,48463.0,108.1317,108.2438,108.1317,108.2438,48463.0
2017-10-16 13:00:00,125.55,125.58,125.43,125.48,49906.0,108.2524,108.2783,108.149,108.1921,49906.0
2017-10-16 13:30:00,125.44,125.93,125.41,125.59,65932.0,108.1576,108.5801,108.1317,108.2869,65932.0
2017-10-16 14:00:00,125.63,125.7,125.49,125.51,30420.0,108.3214,108.3818,108.2007,108.2179,30420.0
2017-10-16 14:30:00,125.5,125.68,125.47,125.58,53977.0,108.2093,108.3645,108.1835,108.2783,53977.0
2017-10-16 15:00:00,125.58,125.73,125.51,125.62,84748.0,108.2783,108.4076,108.2179,108.3128,84748.0
2017-10-16 15:30:00,125.64,125.81,125.6,125.71,116956.0,108.33,108.4766,108.2955,108.3904,116956.0
2017-10-17 09:30:00,125.19,125.4,125.13,125.28,92766.0,107.942,108.1231,107.8903,108.0196,92766.0
2017-10-17 10:00:00,125.25,125.32,125.07,125.26,45755.0,107.9938,108.0541,107.8386,108.0024,45755.0
2017-10-17 10:30:00,125.23,125.3,125.17,125.19,29173.0,107.9765,108.0369,107.9248,107.942,29173.0
2017-10-17 11:00:00,125.18,125.34,125.17,125.32,47905.0,107.9334,108.0714,107.9248,108.0541,47905.0
2017-10-17 11:30:00,125.32,125.49,125.3,125.39,20436.0,108.0541,108.2007,108.0369,108.1145,20436.0
2017-10-17 12:00:00,125.38,125.55,125.35,125.55,23246.0,108.1059,108.2524,108.08,108.2524,23246.0
2017-10-17 12:30:00,125.57,125.63,125.52,125.55,15365.0,108.2697,108.3214,108.2266,108.2524,15365.0
2017-10-17 13:00:00,125.56,125.6,125.46,125.5,10630.0,108.2611,108.2955,108.1748,108.2093,10630.0
2017-10-17 13:30:00,125.51,125.61,125.5,125.57,11902.0,108.2179,108.3042,108.2093,108.2697,11902.0
2017-10-17 14:00:00,125.59,125.65,125.55,125.62,21923.0,108.2869,108.3387,108.2524,108.3128,21923.0
2017-10-17 14:30:00,125.6,125.89,125.57,125.87,39690.0,108.2955,108.5456,108.2697,108.5283,39690.0
2017-10-17 15:00:00,125.9,125.95,125.83,125.94,86453.0,108.5542,108.5973,108.4939,108.5887,86453.0
2017-10-17 15:30:00,125.93,126.13,125.92,126.02,223659.0,108.5801,108.7525,108.5715,108.6577,223659.0
2017-10-18 09:30:00,125.93,126.23,125.85,126.19,100368.0,108.5801,108.8387,108.5111,108.8043,100368.0
2017-10-18 10:00:00,126.19,126.35,126.08,126.33,270826.0,108.8043,108.9422,108.7094,108.925,270826.0
2017-10-18 10:30:00,126.32,126.5,126.12,126.12,54398.0,108.9163,109.0715,108.7439,108.7439,54398.0
2017-10-18 11:00:00,126.09,126.16,125.73,125.92,87953.0,108.718,108.7784,108.4076,108.5715,87953.0
2017-10-18 11:30:00,125.9,126.17,125.68,125.68,569309.0,108.5542,108.787,108.3645,108.3645,569309.0
2017-10-18 12:00:00,125.7,125.83,125.51,125.54,56866.0,108.3818,108.4939,108.2179,108.2438,56866.0
2017-10-18 12:30:00,125.55,125.74,125.4,125.62,63904.0,108.2524,108.4163,108.1231,108.3128,63904.0
2017-10-18 13:00:00,125.59,125.7,125.51,125.54,44113.0,108.2869,108.3818,108.2179,108.2438,44113.0
2017-10-18 13:30:00,125.59,125.69,125.55,125.55,19945.0,108.2869,108.3731,108.2524,108.2524,19945.0
2017-10-18 14:00:00,125.56,125.68,125.46,125.53,29231.0,108.2611,108.3645,108.1748,108.2352,29231.0
2017-10-18 14:30:00,125.53,125.67,125.48,125.59,28043.0,108.2352,108.3559,108.1921,108.2869,28043.0
2017-10-18 15:00:00,125.59,125.78,125.59,125.75,36797.0,108.2869,108.4507,108.2869,108.4249,36797.0
2017-10-18 15:30:00,125.74,125.86,125.72,125.8,133719.0,108.4163,108.5197,108.399,108.468,133719.0
2017-10-19 09:30:00,125.27,125.37,125.1,125.25,83905.0,108.011,108.0972,107.8644,107.9938,83905.0
2017-10-19 10:00:00,125.22,125.59,125.18,125.57,47757.0,107.9679,108.2869,107.9334,108.2697,47757.0
2017-10-19 10:30:00,125.57,125.64,125.35,125.44,50259.0,108.2697,108.33,108.08,108.1576,50259.0
2017-10-19 11:00:00,125.41,125.75,125.37,125.59,48208.0,108.1317,108.4249,108.0972,108.2869,48208.0
2017-10-19 11:30:00,125.59,125.9,125.59,125.9,56744.0,108.2869,108.5542,108.2869,108.5542,56744.0
2017-10-19 12:00:00,125.9,125.92,125.77,125.83,9984.0,108.5542,108.5715,108.4421,108.4939,9984.0
2017-10-19 12:30:00,125.81,125.81,125.71,125.74,9070.0,108.4766,108.4766,108.3904,108.4163,9070.0
2017-10-19 13:00:00,125.73,125.77,125.64,125.71,14362.0,108.4076,108.4421,108.33,108.3904,14362.0
2017-10-19 13:30:00,125.7,125.85,125.61,125.81,13900.0,108.3818,108.5111,108.3042,108.4766,13900.0
2017-10-19 14:00:00,125.76,125.78,125.53,125.71,23193.0,108.4335,108.4507,108.2352,108.3904,23193.0
2017-10-19 14:30:00,125.71,125.92,125.7,125.92,59611.0,108.3904,108.5715,108.3818,108.5715,59611.0
2017-10-19 15:00:00,125.89,125.96,125.73,125.73,26026.0,108.5456,108.6059,108.4076,108.4076,26026.0
2017-10-19 15:30:00,125.71,125.98,125.71,125.98,63967.0,108.3904,108.6232,108.3904,108.6232,63967.0
2017-10-20 09:30:00,125.84,125.96,125.51,125.51,63194.0,108.5025,108.6059,108.2179,108.2179,63194.0
2017-10-20 10:00:00,125.56,126.11,125.56,125.94,71475.0,108.2611,108.7353,108.2611,108.5887,71475.0
2017-10-20 10:30:00,125.95,126.03,125.56,125.56,26623.0,108.5973,108.6663,108.2611,108.2611,26623.0
2017-10-20 11:00:00,125.61,125.65,125.41,125.45,37775.0,108.3042,108.3387,108.1317,108.1662,37775.0
2017-10-20 11:30:00,125.49,125.82,125.45,125.74,150332.0,108.2007,108.4852,108.1662,108.4163,150332.0
2017-10-20 12:00:00,125.75,125.79,125.45,125.48,69412.0,108.4249,108.4594,108.1662,108.1921,69412.0
2017-10-20 12:30:00,125.47,125.51,125.28,125.35,37478.0,108.1835,108.2179,108.0196,108.08,37478.0
2017-10-20 13:00:00,125.33,125.5,125.32,125.5,33359.0,108.0627,108.2093,108.0541,108.2093,33359.0
2017-10-20 13:30:00,125.4,125.52,125.38,125.42,11693.0,108.1231,108.2266,108.1059,108.1403,11693.0
2017-10-20 14:00:00,125.42,125.61,125.39,125.61,13335.0,108.1403,108.3042,108.1145,108.3042,13335.0
2017-10-20 14:30:00,125.6,125.72,125.49,125.54,19119.0,108.2955,108.399,108.2007,108.2438,19119.0
2017-10-20 15:00:00,125.53,125.63,125.47,125.5,39890.0,108.2352,108.3214,108.1835,108.2093,39890.0
2017-10-20 15:30:00,125.5,125.83,125.39,125.5,128161.0,108.2093,108.4939,108.1145,108.2093,128161.0
2017-10-23 09:30:00,124.89,125.4,124.89,125.37,73505.0,107.6834,108.1231,107.6834,108.0972,73505.0
2017-10-23 10:00:00,125.36,125.66,125.34,125.45,41227.0,108.0886,108.3473,108.0714,108.1662,41227.0
2017-10-23 10:30:00,125.45,125.57,125.4,125.44,25370.0,108.1662,108.2697,108.1231,108.1576,25370.0
2017-10-23 11:00:00,125.45,125.52,125.37,125.48,58726.0,108.1662,108.2266,108.0972,108.1921,58726.0
2017-10-23 11:30:00,125.48,125.63,125.45,125.55,96915.0,108.1921,108.3214,108.1662,108.2524,96915.0
2017-10-23 12:00:00,125.57,125.62,125.55,125.62,24063.0,108.2697,108.3128,108.2524,108.3128,24063.0
2017-10-23 12:30:00,125.6,125.68,125.47,125.59,45319.0,108.2955,108.3645,108.1835,108.2869,45319.0
2017-10-23 13:00:00,125.6,125.63,125.29,125.41,66939.0,108.2955,108.3214,108.0283,108.1317,66939.0
2017-10-23 13:30:00,125.4,125.42,125.12,125.18,51187.0,108.1231,108.1403,107.8817,107.9334,51187.0
2017-10-23 14:00:00,125.18,125.34,125.17,125.21,25647.0,107.9334,108.0714,107.9248,107.9593,25647.0
2017-10-23 14:30:00,125.21,125.3,125.17,125.25,43648.0,107.9593,108.0369,107.9248,107.9938,43648.0
2017-10-23 15:00:00,125.26,125.27,125.07,125.15,52391.0,108.0024,108.011,107.8386,107.9075,52391.0
2017-10-23 15:30:00,125.14,125.27,124.99,125.09,217390.0,107.8989,108.011,107.7696,107.8558,217390.0
2017-10-24 09:30:00,123.92,124.0,123.53,123.54,460857.0,106.847,106.916,106.5107,106.5194,460857.0
2017-10-24 10:00:00,123.52,123.91,123.44,123.89,117454.0,106.5021,106.8384,106.4331,106.8211,117454.0
2017-10-24 10:30:00,123.9,124.19,123.83,124.19,70925.0,106.8298,107.0798,106.7694,107.0798,70925.0
2017-10-24 11:00:00,124.19,124.47,124.05,124.41,79447.0,107.0798,107.3212,106.9591,107.2695,79447.0
2017-10-24 11:30:00,124.4,124.48,124.21,124.25,30634.0,107.2609,107.3298,107.097,107.1315,30634.0
2017-10-24 12:00:00,124.22,124.24,124.02,124.02,19343.0,107.1057,107.1229,106.9332,106.9332,19343.0
2017-10-24 12:30:00,124.05,124.1,123.93,124.03,32251.0,106.9591,107.0022,106.8556,106.9418,32251.0
2017-10-24 13:00:00,124.04,124.13,123.9,124.13,32228.0,106.9505,107.0281,106.8298,107.0281,32228.0
2017-10-24 13:30:00,124.09,124.21,124.0,124.12,21895.0,106.9936,107.097,106.916,107.0194,21895.0
2017-10-24 14:00:00,124.08,124.12,123.96,124.03,19934.0,106.985,107.0194,106.8815,106.9418,19934.0
2017-10-24 14:30:00,124.03,124.11,123.93,124.11,67653.0,106.9418,107.0108,106.8556,107.0108,67653.0
2017-10-24 15:00:00,124.11,124.28,123.97,124.0,30633.0,107.0108,107.1574,106.8901,106.916,30633.0
2017-10-24 15:30:00,124.0,124.22,123.93,124.01,131205.0,106.916,107.1057,106.8556,106.9246,131205.0
2017-10-25 09:30:00,122.95,123.1,122.59,122.67,319433.0,106.0106,106.14,105.7002,105.7692,319433.0
2017-10-25 10:00:00,122.67,122.78,122.25,122.4,172422.0,105.7692,105.8641,105.4071,105.5364,172422.0
2017-10-25 10:30:00,122.4,122.49,121.73,121.89,118773.0,105.5364,105.614,104.9587,105.0967,118773.0
2017-10-25 11:00:00,121.91,121.95,121.14,121.43,199763.0,105.1139,105.1484,104.45,104.7001,199763.0
2017-10-25 11:30:00,121.5,121.79,121.45,121.51,236008.0,104.7604,105.0105,104.7173,104.769,236008.0
2017-10-25 12:00:00,121.5,121.64,121.02,121.13,230843.0,104.7604,104.8811,104.3465,104.4414,230843.0
2017-10-25 12:30:00,121.15,121.35,121.0,121.29,111926.0,104.4586,104.6311,104.3293,104.5793,111926.0
2017-10-25 13:00:00,121.29,121.51,121.25,121.4,140775.0,104.5793,104.769,104.5449,104.6742,140775.0
2017-10-25 13:30:00,121.38,121.4,120.97,120.97,69392.0,104.657,104.6742,104.3034,104.3034,69392.0
2017-10-25 14:00:00,120.97,121.57,120.97,121.12,116289.0,104.3034,104.8208,104.3034,104.4328,116289.0
2017-10-25 14:30:00,121.11,121.15,120.66,121.04,94576.0,104.4241,104.4586,104.0361,104.3638,94576.0
2017-10-25 15:00:00,121.05,121.51,121.05,121.5,195559.0,104.3724,104.769,104.3724,104.7604,195559.0
2017-10-25 15:30:00,121.47,121.57,120.97,121.5,612320.0,104.7346,104.8208,104.3034,104.7604,612320.0
2017-10-26 09:30:00,119.09,120.25,118.71,119.42,1068492.0,102.6825,103.6826,102.3548,102.967,1068492.0
2017-10-26 10:00:00,119.42,119.67,119.0,119.55,356748.0,102.967,103.1825,102.6049,103.0791,356748.0
2017-10-26 10:30:00,119.55,119.61,118.71,119.07,352733.0,103.0791,103.1308,102.3548,102.6652,352733.0
2017-10-26 11:00:00,119.11,119.8,119.11,119.77,183329.0,102.6997,103.2946,102.6997,103.2688,183329.0
2017-10-26 11:30:00,119.75,120.04,119.2,119.51,201369.0,103.2515,103.5016,102.7773,103.0446,201369.0
2017-10-26 12:00:00,119.48,119.51,119.02,119.16,119572.0,103.0187,103.0446,102.6221,102.7428,119572.0
2017-10-26 12:30:00,119.18,119.21,118.92,119.07,82235.0,102.7601,102.7859,102.5359,102.6652,82235.0
2017-10-26 13:00:00,119.07,119.36,118.85,119.3,124892.0,102.6652,102.9153,102.4755,102.8635,124892.0
2017-10-26 13:30:00,119.31,119.5,119.27,119.49,127255.0,102.8721,103.036,102.8377,103.0273,127255.0
2017-10-26 14:00:00,119.49,120.39,119.49,120.04,267703.0,103.0273,103.8033,103.0273,103.5016,267703.0
2017-10-26 14:30:00,120.02,120.1,119.99,120.05,151735.0,103.4843,103.5533,103.4585,103.5102,151735.0
2017-10-26 15:00:00,120.05,120.29,120.01,120.29,167272.0,103.5102,103.7171,103.4757,103.7171,167272.0
2017-10-26 15:30:00,120.27,120.45,120.11,120.43,526445.0,103.6999,103.8551,103.5619,103.8378,526445.0
2017-10-27 09:30:00,120.42,120.5,119.33,119.43,222058.0,103.8292,103.8982,102.8894,102.9756,222058.0
2017-10-27 10:00:00,119.46,120.24,119.43,119.59,142890.0,103.0015,103.674,102.9756,103.1136,142890.0
2017-10-27 10:30:00,119.6,119.77,119.38,119.38,108133.0,103.1222,103.2688,102.9325,102.9325,108133.0
2017-10-27 11:00:00,119.43,119.79,119.33,119.69,121113.0,102.9756,103.286,102.8894,103.1998,121113.0
2017-10-27 11:30:00,119.69,119.75,119.48,119.5,65131.0,103.1998,103.2515,103.0187,103.036,65131.0
2017-10-27 12:00:00,119.51,119.52,119.3,119.4,76070.0,103.0446,103.0532,102.8635,102.9497,76070.0
2017-10-27 12:30:00,119.4,119.42,119.08,119.08,59203.0,102.9497,102.967,102.6738,102.6738,59203.0
2017-10-27 13:00:00,119.11,119.2,118.95,119.09,59427.0,102.6997,102.7773,102.5617,102.6825,59427.0
2017-10-27 13:30:00,119.09,119.15,118.82,118.86,57692.0,102.6825,102.7342,102.4497,102.4841,57692.0
2017-10-27 14:00:00,118.86,119.22,118.84,119.12,81863.0,102.4841,102.7945,102.4669,102.7083,81863.0
2017-10-27 14:30:00,119.14,119.19,118.89,119.1,74363.0,102.7256,102.7687,102.51,102.6911,74363.0
2017-10-27 15:00:00,119.1,119.73,119.06,119.7,157075.0,102.6911,103.2343,102.6566,103.2084,157075.0
2017-10-27 15:30:00,119.73,120.05,119.43,119.67,514015.0,103.2343,103.5102,102.9756,103.1825,514015.0
2017-10-30 09:30:00,120.04,120.29,119.86,119.99,140163.0,103.5016,103.7171,103.3464,103.4585,140163.0
2017-10-30 10:00:00,120.01,120.08,119.89,119.98,109104.0,103.4757,103.5361,103.3722,103.4498,109104.0
2017-10-30 10:30:00,119.97,120.24,119.93,120.15,89103.0,103.4412,103.674,103.4067,103.5964,89103.0
2017-10-30 11:00:00,120.13,120.46,119.98,120.28,68401.0,103.5792,103.8637,103.4498,103.7085,68401.0
2017-10-30 11:30:00,120.28,120.3,120.13,120.25,73150.0,103.7085,103.7257,103.5792,103.6826,73150.0
2017-10-30 12:00:00,120.25,120.39,120.1,120.33,42422.0,103.6826,103.8033,103.5533,103.7516,42422.0
2017-10-30 12:30:00,120.34,120.93,120.32,120.86,35299.0,103.7602,104.2689,103.743,104.2086,35299.0
2017-10-30 13:00:00,120.86,121.1,120.82,121.07,42400.0,104.2086,104.4155,104.1741,104.3897,42400.0
2017-10-30 13:30:00,121.02,121.05,120.75,120.9,42148.0,104.3465,104.3724,104.1137,104.2431,42148.0
2017-10-30 14:00:00,120.89,121.1,120.89,120.97,41602.0,104.2345,104.4155,104.2345,104.3034,41602.0
2017-10-30 14:30:00,120.98,121.15,120.93,121.04,60006.0,104.3121,104.4586,104.2689,104.3638,60006.0
2017-10-30 15:00:00,121.01,121.04,120.62,120.8,72951.0,104.3379,104.3638,104.0017,104.1569,72951.0
2017-10-30 15:30:00,120.8,120.87,120.75,120.81,162886.0,104.1569,104.2172,104.1137,104.1655,162886.0
2017-10-31 09:30:00,122.11,122.27,121.94,122.16,171115.0,105.2864,105.4243,105.1398,105.3295,171115.0
2017-10-31 10:00:00,122.15,122.35,122.0,122.22,101752.0,105.3209,105.4933,105.1915,105.3812,101752.0
2017-10-31 10:30:00,122.2,122.32,122.03,122.2,80665.0,105.364,105.4674,105.2174,105.364,80665.0
2017-10-31 11:00:00,122.19,122.58,122.09,122.48,134694.0,105.3554,105.6916,105.2691,105.6054,134694.0
2017-10-31 11:30:00,122.48,122.55,122.21,122.53,129457.0,105.6054,105.6658,105.3726,105.6485,129457.0
2017-10-31 12:00:00,122.53,122.7,122.28,122.48,69193.0,105.6485,105.7951,105.433,105.6054,69193.0
2017-10-31 12:30:00,122.46,122.62,122.33,122.48,50890.0,105.5882,105.7261,105.4761,105.6054,50890.0
2017-10-31 13:00:00,122.48,122.62,122.3,122.56,48106.0,105.6054,105.7261,105.4502,105.6744,48106.0
2017-10-31 13:30:00,122.58,122.71,122.5,122.64,48890.0,105.6916,105.8037,105.6226,105.7434,48890.0
2017-10-31 14:00:00,122.65,122.86,122.64,122.73,38194.0,105.752,105.933,105.7434,105.821,38194.0
2017-10-31 14:30:00,122.74,122.89,122.65,122.65,54428.0,105.8296,105.9589,105.752,105.752,54428.0
2017-10-31 15:00:00,122.62,122.69,122.52,122.64,117305.0,105.7261,105.7865,105.6399,105.7434,117305.0
2017-10-31 15:30:00,122.65,122.9,122.62,122.81,224541.0,105.752,105.9675,105.7261,105.8899,224541.0
2017-11-01 09:30:00,122.44,123.04,122.27,123.01,153748.0,105.5709,106.0882,105.4243,106.0624,153748.0
2017-11-01 10:00:00,123.01,123.16,122.84,123.1,84197.0,106.0624,106.1917,105.9158,106.14,84197.0
2017-11-01 10:30:00,123.11,123.22,123.02,123.14,65790.0,106.1486,106.2434,106.071,106.1745,65790.0
2017-11-01 11:00:00,123.12,123.24,123.03,123.18,47640.0,106.1572,106.2607,106.0796,106.209,47640.0
2017-11-01 11:30:00,123.17,123.17,122.72,122.88,66723.0,106.2003,106.2003,105.8123,105.9503,66723.0
2017-11-01 12:00:00,122.88,122.88,122.63,122.73,61872.0,105.9503,105.9503,105.7347,105.821,61872.0
2017-11-01 12:30:00,122.75,122.8,122.4,122.44,35369.0,105.8382,105.8813,105.5364,105.5709,35369.0
2017-11-01 13:00:00,122.42,122.47,122.18,122.27,53140.0,105.5537,105.5968,105.3467,105.4243,53140.0
2017-11-01 13:30:00,122.23,122.4,122.17,122.38,43986.0,105.3898,105.5364,105.3381,105.5192,43986.0
2017-11-01 14:00:00,122.36,122.46,122.0,122.03,100639.0,105.5019,105.5882,105.1915,105.2174,100639.0
2017-11-01 14:30:00,122.04,122.32,122.03,122.13,77480.0,105.226,105.4674,105.2174,105.3036,77480.0
2017-11-01 15:00:00,122.12,122.21,122.04,122.15,85820.0,105.295,105.3726,105.226,105.3209,85820.0
2017-11-01 15:30:00,122.14,122.22,122.04,122.13,184637.0,105.3122,105.3812,105.226,105.3036,184637.0
2017-11-02 09:30:00,121.9,121.95,121.38,121.5,62108.0,105.1053,105.1484,104.657,104.7604,62108.0
2017-11-02 10:00:00,121.5,121.66,121.2,121.4,60597.0,104.7604,104.8984,104.5017,104.6742,60597.0
2017-11-02 10:30:00,121.41,121.59,121.11,121.17,71829.0,104.6828,104.838,104.4241,104.4759,71829.0
2017-11-02 11:00:00,121.18,121.29,120.82,120.91,55441.0,104.4845,104.5793,104.1741,104.2517,55441.0
2017-11-02 11:30:00,120.89,121.26,120.76,121.1,32437.0,104.2345,104.5535,104.1224,104.4155,32437.0
2017-11-02 12:00:00,121.12,121.19,120.85,120.87,42426.0,104.4328,104.4931,104.2,104.2172,42426.0
2017-11-02 12:30:00,120.95,121.01,120.78,120.78,25377.0,104.2862,104.3379,104.1396,104.1396,25377.0
2017-11-02 13:00:00,120.77,120.81,120.62,120.73,49927.0,104.131,104.1655,104.0017,104.0965,49927.0
2017-11-02 13:30:00,120.76,121.03,120.65,121.01,23622.0,104.1224,104.3552,104.0275,104.3379,23622.0
2017-11-02 14:00:00,121.03,121.1,120.85,120.87,24646.0,104.3552,104.4155,104.2,104.2172,24646.0
2017-11-02 14:30:00,120.87,121.07,120.83,120.91,26558.0,104.2172,104.3897,104.1827,104.2517,26558.0
2017-11-02 15:00:00,120.93,121.01,120.74,120.94,94571.0,104.2689,104.3379,104.1051,104.2776,94571.0
2017-11-02 15:30:00,120.96,121.13,120.89,120.93,105835.0,104.2948,104.4414,104.2345,104.2689,105835.0
2017-11-03 09:30:00,121.99,122.19,121.9,122.09,85478.0,105.1829,105.3554,105.1053,105.2691,85478.0
2017-11-03 10:00:00,122.13,122.37,121.98,122.15,83448.0,105.3036,105.5106,105.1743,105.3209,83448.0
2017-11-03 10:30:00,122.17,122.18,121.88,122.09,78584.0,105.3381,105.3467,105.0881,105.2691,78584.0
2017-11-03 11:00:00,122.04,122.34,122.04,122.1,68287.0,105.226,105.4847,105.226,105.2778,68287.0
2017-11-03 11:30:00,122.08,122.13,121.83,121.88,26729.0,105.2605,105.3036,105.045,105.0881,26729.0
2017-11-03 12:00:00,121.83,122.09,121.78,122.02,21676.0,105.045,105.2691,105.0018,105.2088,21676.0
2017-11-03 12:30:00,121.99,122.11,121.85,121.85,9752.0,105.1829,105.2864,105.0622,105.0622,9752.0
2017-11-03 13:00:00,121.88,122.11,121.85,121.98,8864.0,105.0881,105.2864,105.0622,105.1743,8864.0
2017-11-03 13:30:00,121.99,122.05,121.9,121.96,19314.0,105.1829,105.2346,105.1053,105.157,19314.0
2017-11-03 14:00:00,121.96,122.0,121.77,121.88,13450.0,105.157,105.1915,104.9932,105.0881,13450.0
2017-11-03 14:30:00,121.85,121.98,121.81,121.95,18025.0,105.0622,105.1743,105.0277,105.1484,18025.0
2017-11-03 15:00:00,121.92,121.95,121.75,121.78,30221.0,105.1226,105.1484,104.976,105.0018,30221.0
2017-11-03 15:30:00,121.79,121.85,121.56,121.7,134053.0,105.0105,105.0622,104.8122,104.9329,134053.0
2017-11-06 09:30:00,121.66,122.28,121.58,122.28,75799.0,104.8984,105.433,104.8294,105.433,75799.0
2017-11-06 10:00:00,122.31,122.37,122.11,122.36,73302.0,105.4588,105.5106,105.2864,105.5019,73302.0
2017-11-06 10:30:00,122.31,122.41,122.19,122.2,28065.0,105.4588,105.545,105.3554,105.364,28065.0
2017-11-06 11:00:00,122.2,122.25,121.91,121.97,125382.0,105.364,105.4071,105.1139,105.1657,125382.0
2017-11-06 11:30:00,121.96,122.05,121.05,121.44,213057.0,105.157,105.2346,104.3724,104.7087,213057.0
2017-11-06 12:00:00,121.47,121.51,121.09,121.17,102960.0,104.7346,104.769,104.4069,104.4759,102960.0
2017-11-06 12:30:00,121.18,121.18,120.78,121.02,69330.0,104.4845,104.4845,104.1396,104.3465,69330.0
2017-11-06 13:00:00,121.06,121.11,120.79,120.93,62069.0,104.381,104.4241,104.1482,104.2689,62069.0
2017-11-06 13:30:00,120.97,121.0,120.79,120.97,66219.0,104.3034,104.3293,104.1482,104.3034,66219.0
2017-11-06 14:00:00,120.96,121.02,120.79,120.88,54044.0,104.2948,104.3465,104.1482,104.2258,54044.0
2017-11-06 14:30:00,120.89,120.92,120.64,120.76,131991.0,104.2345,104.2603,104.0189,104.1224,131991.0
2017-11-06 15:00:00,120.77,121.02,120.73,120.8,161988.0,104.131,104.3465,104.0965,104.1569,161988.0
2017-11-06 15:30:00,120.8,120.81,120.51,120.57,237800.0,104.1569,104.1655,103.9068,103.9585,237800.0
2017-11-07 09:30:00,118.6,119.56,118.47,119.17,279146.0,102.26,103.0877,102.1479,102.7514,279146.0
2017-11-07 10:00:00,119.19,119.75,119.04,119.54,507475.0,102.7687,103.2515,102.6393,103.0705,507475.0
2017-11-07 10:30:00,119.55,119.83,119.03,119.18,118199.0,103.0791,103.3205,102.6307,102.7601,118199.0
2017-11-07 11:00:00,119.18,119.47,118.99,119.13,92639.0,102.7601,103.0101,102.5962,102.7169,92639.0
2017-11-07 11:30:00,119.15,119.44,119.04,119.31,86914.0,102.7342,102.9842,102.6393,102.8721,86914.0
2017-11-07 12:00:00,119.32,119.37,118.94,118.98,81218.0,102.8808,102.9239,102.5531,102.5876,81218.0
2017-11-07 12:30:00,118.96,119.04,118.79,118.91,83725.0,102.5704,102.6393,102.4238,102.5273,83725.0
2017-11-07 13:00:00,118.9,119.06,118.66,118.79,90261.0,102.5186,102.6566,102.3117,102.4238,90261.0
2017-11-07 13:30:00,118.77,118.84,118.69,118.73,48789.0,102.4065,102.4669,102.3376,102.3721,48789.0
2017-11-07 14:00:00,118.74,118.78,118.69,118.72,52971.0,102.3807,102.4152,102.3376,102.3634,52971.0
2017-11-07 14:30:00,118.73,118.97,118.72,118.87,78518.0,102.3721,102.579,102.3634,102.4928,78518.0
2017-11-07 15:00:00,118.87,118.95,118.81,118.88,63832.0,102.4928,102.5617,102.441,102.5014,63832.0
2017-11-07 15:30:00,118.89,119.01,118.6,118.65,308509.0,102.51,102.6135,102.26,102.3031,308509.0
2017-11-08 09:30:00,117.96,118.31,117.91,118.13,178028.0,101.7081,102.0099,101.665,101.8547,178028.0
2017-11-08 10:00:00,118.17,118.59,118.08,118.35,132173.0,101.8892,102.2513,101.8116,102.0444,132173.0
2017-11-08 10:30:00,118.35,118.53,118.12,118.23,66307.0,102.0444,102.1996,101.8461,101.9409,66307.0
2017-11-08 11:00:00,118.2,118.59,118.03,118.16,91928.0,101.9151,102.2513,101.7685,101.8806,91928.0
2017-11-08 11:30:00,118.2,118.3,117.96,118.27,50906.0,101.9151,102.0013,101.7081,101.9754,50906.0
2017-11-08 12:00:00,118.27,118.45,118.16,118.26,33791.0,101.9754,102.1306,101.8806,101.9668,33791.0
2017-11-08 12:30:00,118.25,118.4,118.16,118.29,26954.0,101.9582,102.0875,101.8806,101.9927,26954.0
2017-11-08 13:00:00,118.29,118.31,118.09,118.13,51379.0,101.9927,102.0099,101.8202,101.8547,51379.0
2017-11-08 13:30:00,118.14,118.25,118.07,118.23,32590.0,101.8633,101.9582,101.803,101.9409,32590.0
2017-11-08 14:00:00,118.21,118.25,118.0,118.09,82273.0,101.9237,101.9582,101.7426,101.8202,82273.0
2017-11-08 14:30:00,118.11,118.27,118.03,118.26,59369.0,101.8375,101.9754,101.7685,101.9668,59369.0
2017-11-08 15:00:00,118.28,118.42,118.2,118.39,117064.0,101.9841,102.1048,101.9151,102.0789,117064.0
2017-11-08 15:30:00,118.37,118.38,118.11,118.18,260291.0,102.0617,102.0703,101.8375,101.8978,260291.0
2017-11-09 09:30:00,117.72,118.14,117.71,118.06,84454.0,101.5012,101.8633,101.4926,101.7944,84454.0
2017-11-09 10:00:00,118.07,118.38,117.81,117.86,72737.0,101.803,102.0703,101.5788,101.6219,72737.0
2017-11-09 10:30:00,117.83,117.87,117.55,117.87,54011.0,101.596,101.6305,101.3546,101.6305,54011.0
2017-11-09 11:00:00,117.86,118.18,117.82,118.18,68762.0,101.6219,101.8978,101.5874,101.8978,68762.0
2017-11-09 11:30:00,118.19,118.29,117.98,118.01,58555.0,101.9065,101.9927,101.7254,101.7512,58555.0
2017-11-09 12:00:00,117.99,118.01,117.66,117.71,50655.0,101.734,101.7512,101.4495,101.4926,50655.0
2017-11-09 12:30:00,117.65,117.8,117.5,117.59,68171.0,101.4408,101.5702,101.3115,101.3891,68171.0
2017-11-09 13:00:00,117.56,117.93,117.51,117.71,47826.0,101.3632,101.6823,101.3201,101.4926,47826.0
2017-11-09 13:30:00,117.71,117.81,117.6,117.77,66199.0,101.4926,101.5788,101.3977,101.5443,66199.0
2017-11-09 14:00:00,117.76,118.06,117.74,118.01,64444.0,101.5357,101.7944,101.5184,101.7512,64444.0
2017-11-09 14:30:00,118.02,118.12,117.83,118.07,79412.0,101.7599,101.8461,101.596,101.803,79412.0
2017-11-09 15:00:00,118.08,118.32,118.05,118.29,69518.0,101.8116,102.0185,101.7857,101.9927,69518.0
2017-11-09 15:30:00,118.28,118.42,118.16,118.19,185521.0,101.9841,102.1048,101.8806,101.9065,185521.0
2017-11-10 09:30:00,117.24,117.48,116.96,117.15,146852.0,101.0873,101.2943,100.8459,101.0097,146852.0
2017-11-10 10:00:00,117.13,117.47,117.03,117.19,88154.0,100.9925,101.2856,100.9063,101.0442,88154.0
2017-11-10 10:30:00,117.21,117.23,116.93,117.17,130143.0,101.0615,101.0787,100.82,101.027,130143.0
2017-11-10 11:00:00,117.18,117.34,117.1,117.2,94512.0,101.0356,101.1736,100.9666,101.0528,94512.0
2017-11-10 11:30:00,117.2,117.27,117.01,117.15,100292.0,101.0528,101.1132,100.889,101.0097,100292.0
2017-11-10 12:00:00,117.15,117.24,117.04,117.18,76018.0,101.0097,101.0873,100.9149,101.0356,76018.0
2017-11-10 12:30:00,117.2,117.25,117.05,117.23,26000.0,101.0528,101.096,100.9235,101.0787,26000.0
2017-11-10 13:00:00,117.24,117.41,117.13,117.35,59092.0,101.0873,101.2339,100.9925,101.1822,59092.0
2017-11-10 13:30:00,117.43,117.5,117.35,117.45,36305.0,101.2512,101.3115,101.1822,101.2684,36305.0
2017-11-10 14:00:00,117.46,117.87,117.46,117.83,51036.0,101.277,101.6305,101.277,101.596,51036.0
2017-11-10 14:30:00,117.83,118.09,117.77,118.05,94034.0,101.596,101.8202,101.5443,101.7857,94034.0
2017-11-10 15:00:00,118.04,118.19,117.94,118.04,70803.0,101.7771,101.9065,101.6909,101.7771,70803.0
2017-11-10 15:30:00,118.04,118.22,118.01,118.13,165833.0,101.7771,101.9323,101.7512,101.8547,165833.0
2017-11-13 09:30:00,116.99,117.59,116.91,117.45,200690.0,100.8718,101.3891,100.8028,101.2684,200690.0
2017-11-13 10:00:00,117.45,118.35,117.32,118.23,76774.0,101.2684,102.0444,101.1563,101.9409,76774.0
2017-11-13 10:30:00,118.2,118.2,117.5,117.63,40529.0,101.9151,101.9151,101.3115,101.4236,40529.0
2017-11-13 11:00:00,117.65,117.93,117.52,117.72,32920.0,101.4408,101.6823,101.3288,101.5012,32920.0
2017-11-13 11:30:00,117.79,117.8,117.08,117.17,54020.0,101.5616,101.5702,100.9494,101.027,54020.0
2017-11-13 12:00:00,117.21,117.7,117.21,117.6,40658.0,101.0615,101.484,101.0615,101.3977,40658.0
2017-11-13 12:30:00,117.55,117.69,117.51,117.69,30657.0,101.3546,101.4753,101.3201,101.4753,30657.0
2017-11-13 13:00:00,117.65,117.72,117.48,117.53,38458.0,101.4408,101.5012,101.2943,101.3374,38458.0
2017-11-13 13:30:00,117.54,117.7,117.52,117.57,35229.0,101.346,101.484,101.3288,101.3719,35229.0
2017-11-13 14:00:00,117.55,117.66,117.51,117.51,32473.0,101.3546,101.4495,101.3201,101.3201,32473.0
2017-11-13 14:30:00,117.52,117.82,117.52,117.75,39073.0,101.3288,101.5874,101.3288,101.5271,39073.0
2017-11-13 15:00:00,117.74,117.92,117.72,117.86,45866.0,101.5184,101.6736,101.5012,101.6219,45866.0
2017-11-13 15:30:00,117.86,117.88,117.72,117.75,141101.0,101.6219,101.6392,101.5012,101.5271,141101.0
2017-11-14 09:30:00,114.8,115.14,114.55,114.65,215224.0,100.582,100.8799,100.363,100.4506,215224.0
2017-11-14 10:00:00,114.68,115.04,114.41,114.8,184125.0,100.4769,100.7923,100.2403,100.582,184125.0
2017-11-14 10:30:00,114.81,114.98,114.68,114.92,197028.0,100.5908,100.7397,100.4769,100.6871,197028.0
2017-11-14 11:00:00,114.92,115.13,114.84,115.02,142102.0,100.6871,100.8711,100.6171,100.7748,142102.0
2017-11-14 11:30:00,115.05,115.32,114.97,115.22,85692.0,100.801,101.0376,100.731,100.95,85692.0
2017-11-14 12:00:00,115.21,115.42,115.18,115.25,66612.0,100.9412,101.1252,100.9149,100.9763,66612.0
2017-11-14 12:30:00,115.28,115.3,114.94,115.03,53085.0,101.0026,101.0201,100.7047,100.7835,53085.0
2017-11-14 13:00:00,115.04,115.29,115.01,115.2,35868.0,100.7923,101.0113,100.766,100.9325,35868.0
2017-11-14 13:30:00,115.18,115.38,115.08,115.35,39780.0,100.9149,101.0902,100.8273,101.0639,39780.0
2017-11-14 14:00:00,115.35,115.57,115.25,115.28,107163.0,101.0639,101.2566,100.9763,101.0026,107163.0
2017-11-14 14:30:00,115.28,115.3,115.05,115.25,46118.0,101.0026,101.0201,100.801,100.9763,46118.0
2017-11-14 15:00:00,115.23,115.24,114.98,115.01,81934.0,100.9588,100.9675,100.7397,100.766,81934.0
2017-11-14 15:30:00,115.03,115.08,114.74,114.77,279408.0,100.7835,100.8273,100.5294,100.5557,279408.0
2017-11-15 09:30:00,113.71,114.03,113.54,113.58,299243.0,99.627,99.9074,99.4781,99.5131,299243.0
2017-11-15 10:00:00,113.59,113.95,113.53,113.95,111658.0,99.5219,99.8373,99.4693,99.8373,111658.0
2017-11-15 10:30:00,113.96,114.1,113.71,113.89,106713.0,99.846,99.9687,99.627,99.7847,106713.0
2017-11-15 11:00:00,113.9,113.93,113.56,113.56,133197.0,99.7935,99.8198,99.4956,99.4956,133197.0
2017-11-15 11:30:00,113.58,113.68,113.5,113.59,64412.0,99.5131,99.6007,99.443,99.5219,64412.0
2017-11-15 12:00:00,113.61,113.69,113.45,113.67,47254.0,99.5394,99.6095,99.3992,99.592,47254.0
2017-11-15 12:30:00,113.68,113.91,113.66,113.9,54650.0,99.6007,99.8022,99.5832,99.7935,54650.0
2017-11-15 13:00:00,113.88,113.9,113.64,113.7,60628.0,99.7759,99.7935,99.5657,99.6182,60628.0
2017-11-15 13:30:00,113.72,113.9,113.65,113.83,41983.0,99.6358,99.7935,99.5744,99.7321,41983.0
2017-11-15 14:00:00,113.84,113.85,113.63,113.69,99178.0,99.7409,99.7497,99.5569,99.6095,99178.0
2017-11-15 14:30:00,113.69,113.87,113.62,113.81,120872.0,99.6095,99.7672,99.5481,99.7146,120872.0
2017-11-15 15:00:00,113.79,113.81,113.53,113.55,78976.0,99.6971,99.7146,99.4693,99.4868,78976.0
2017-11-15 15:30:00,113.54,113.76,113.45,113.51,197071.0,99.4781,99.6708,99.3992,99.4518,197071.0
2017-11-16 09:30:00,115.75,115.91,115.25,115.4,251440.0,101.4143,101.5545,100.9763,101.1077,251440.0
2017-11-16 10:00:00,115.4,115.66,115.39,115.61,90166.0,101.1077,101.3355,101.0989,101.2917,90166.0
2017-11-16 10:30:00,115.64,115.67,115.07,115.09,260670.0,101.318,101.3443,100.8186,100.8361,260670.0
2017-11-16 11:00:00,115.09,115.19,114.87,115.03,129809.0,100.8361,100.9237,100.6433,100.7835,129809.0
2017-11-16 11:30:00,115.06,115.28,114.98,115.13,35244.0,100.8098,101.0026,100.7397,100.8711,35244.0
2017-11-16 12:00:00,115.17,115.17,115.0,115.05,29478.0,100.9062,100.9062,100.7572,100.801,29478.0
2017-11-16 12:30:00,115.06,115.1,114.94,115.01,36316.0,100.8098,100.8449,100.7047,100.766,36316.0
2017-11-16 13:00:00,115.02,115.12,114.87,114.92,39721.0,100.7748,100.8624,100.6433,100.6871,39721.0
2017-11-16 13:30:00,114.93,115.17,114.93,115.17,54030.0,100.6959,100.9062,100.6959,100.9062,54030.0
2017-11-16 14:00:00,115.18,115.24,115.05,115.05,57874.0,100.9149,100.9675,100.801,100.801,57874.0
2017-11-16 14:30:00,115.06,115.1,114.9,114.9,86548.0,100.8098,100.8449,100.6696,100.6696,86548.0
2017-11-16 15:00:00,114.91,114.98,114.79,114.9,99165.0,100.6784,100.7397,100.5732,100.6696,99165.0
2017-11-16 15:30:00,114.9,114.96,114.79,114.91,171679.0,100.6696,100.7222,100.5732,100.6784,171679.0
2017-11-17 09:30:00,114.93,115.01,114.6,114.84,75068.0,100.6959,100.766,100.4068,100.6171,75068.0
2017-11-17 10:00:00,114.84,115.05,114.7,114.72,144631.0,100.6171,100.801,100.4944,100.5119,144631.0
2017-11-17 10:30:00,114.72,115.02,114.58,114.81,136712.0,100.5119,100.7748,100.3893,100.5908,136712.0
2017-11-17 11:00:00,114.83,114.89,114.65,114.79,60828.0,100.6083,100.6609,100.4506,100.5732,60828.0
2017-11-17 11:30:00,114.78,114.91,114.7,114.8,40167.0,100.5645,100.6784,100.4944,100.582,40167.0
2017-11-17 12:00:00,114.8,114.97,114.75,114.88,34065.0,100.582,100.731,100.5382,100.6521,34065.0
2017-11-17 12:30:00,114.88,114.96,114.79,114.94,26151.0,100.6521,100.7222,100.5732,100.7047,26151.0
2017-11-17 13:00:00,114.96,115.07,114.88,115.07,22737.0,100.7222,100.8186,100.6521,100.8186,22737.0
2017-11-17 13:30:00,115.06,115.16,114.98,115.0,41194.0,100.8098,100.8974,100.7397,100.7572,41194.0
2017-11-17 14:00:00,114.99,115.07,114.95,115.02,25365.0,100.7485,100.8186,100.7134,100.7748,25365.0
2017-11-17 14:30:00,115.04,115.06,114.97,115.0,22378.0,100.7923,100.8098,100.731,100.7572,22378.0
2017-11-17 15:00:00,115.04,115.19,115.01,115.09,60672.0,100.7923,100.9237,100.766,100.8361,60672.0
2017-11-17 15:30:00,115.08,115.12,114.98,115.0,190813.0,100.8273,100.8624,100.7397,100.7572,190813.0
2017-11-20 09:30:00,114.77,115.2,114.71,115.18,84913.0,100.5557,100.9325,100.5032,100.9149,84913.0
2017-11-20 10:00:00,115.2,115.46,115.13,115.2,116234.0,100.9325,101.1603,100.8711,100.9325,116234.0
2017-11-20 10:30:00,115.19,115.53,115.16,115.49,131595.0,100.9237,101.2216,100.8974,101.1865,131595.0
2017-11-20 11:00:00,115.49,115.51,115.24,115.34,125164.0,101.1865,101.2041,100.9675,101.0551,125164.0
2017-11-20 11:30:00,115.32,115.45,115.11,115.44,103791.0,101.0376,101.1515,100.8536,101.1427,103791.0
2017-11-20 12:00:00,115.43,115.61,115.42,115.48,49607.0,101.134,101.2917,101.1252,101.1778,49607.0
2017-11-20 12:30:00,115.48,115.55,115.42,115.5,35759.0,101.1778,101.2391,101.1252,101.1953,35759.0
2017-11-20 13:00:00,115.49,115.53,115.39,115.43,38271.0,101.1865,101.2216,101.0989,101.134,38271.0
2017-11-20 13:30:00,115.44,115.5,115.37,115.45,35634.0,101.1427,101.1953,101.0814,101.1515,35634.0
2017-11-20 14:00:00,115.45,115.5,115.34,115.4,65619.0,101.1515,101.1953,101.0551,101.1077,65619.0
2017-11-20 14:30:00,115.39,115.5,115.35,115.36,56499.0,101.0989,101.1953,101.0639,101.0727,56499.0
2017-11-20 15:00:00,115.36,115.51,115.31,115.5,83006.0,101.0727,101.2041,101.0288,101.1953,83006.0
2017-11-20 15:30:00,115.5,115.58,115.44,115.52,250143.0,101.1953,101.2654,101.1427,101.2128,250143.0
2017-11-21 09:30:00,115.28,115.58,115.18,115.33,116197.0,101.0026,101.2654,100.9149,101.0464,116197.0
2017-11-21 10:00:00,115.36,115.4,115.05,115.3,85720.0,101.0727,101.1077,100.801,101.0201,85720.0
2017-11-21 10:30:00,115.34,115.35,115.15,115.2,79220.0,101.0551,101.0639,100.8887,100.9325,79220.0
2017-11-21 11:00:00,115.2,115.3,115.08,115.25,88840.0,100.9325,101.0201,100.8273,100.9763,88840.0
2017-11-21 11:30:00,115.27,115.49,115.27,115.39,52093.0,100.9938,101.1865,100.9938,101.0989,52093.0
2017-11-21 12:00:00,115.39,115.43,115.24,115.27,34687.0,101.0989,101.134,100.9675,100.9938,34687.0
2017-11-21 12:30:00,115.27,115.35,115.24,115.33,24940.0,100.9938,101.0639,100.9675,101.0464,24940.0
2017-11-21 13:00:00,115.32,115.33,115.12,115.23,41956.0,101.0376,101.0464,100.8624,100.9588,41956.0
2017-11-21 13:30:00,115.24,115.31,115.15,115.25,42471.0,100.9675,101.0288,100.8887,100.9763,42471.0
2017-11-21 14:00:00,115.25,115.49,115.17,115.47,71000.0,100.9763,101.1865,100.9062,101.169,71000.0
2017-11-21 14:30:00,115.47,115.55,115.45,115.55,56604.0,101.169,101.2391,101.1515,101.2391,56604.0
2017-11-21 15:00:00,115.55,115.74,115.54,115.56,97754.0,101.2391,101.4056,101.2304,101.2479,97754.0
2017-11-21 15:30:00,115.56,115.67,115.54,115.62,198499.0,101.2479,101.3443,101.2304,101.3004,198499.0
2017-11-22 09:30:00,116.65,116.7,116.08,116.27,97145.0,102.2029,102.2467,101.7035,101.8699,97145.0
2017-11-22 10:00:00,116.25,116.29,116.05,116.05,129584.0,101.8524,101.8875,101.6772,101.6772,129584.0
2017-11-22 10:30:00,116.0,116.01,115.67,115.67,66848.0,101.6334,101.6421,101.3443,101.3443,66848.0
2017-11-22 11:00:00,115.65,115.79,115.29,115.31,36746.0,101.3267,101.4494,101.0113,101.0288,36746.0
2017-11-22 11:30:00,115.35,115.43,115.19,115.43,19210.0,101.0639,101.134,100.9237,101.134,19210.0
2017-11-22 12:00:00,115.44,115.46,115.31,115.37,23574.0,101.1427,101.1603,101.0288,101.0814,23574.0
2017-11-22 12:30:00,115.38,115.43,115.29,115.36,18870.0,101.0902,101.134,101.0113,101.0727,18870.0
2017-11-22 13:00:00,115.34,115.43,115.3,115.42,8883.0,101.0551,101.134,101.0201,101.1252,8883.0
2017-11-22 13:30:00,115.41,115.5,115.37,115.43,19111.0,101.1165,101.1953,101.0814,101.134,19111.0
2017-11-22 14:00:00,115.46,115.62,115.46,115.61,11801.0,101.1603,101.3004,101.1603,101.2917,11801.0
2017-11-22 14:30:00,115.59,115.68,115.53,115.66,19587.0,101.2742,101.353,101.2216,101.3355,19587.0
2017-11-22 15:00:00,115.72,115.78,115.59,115.78,30222.0,101.3881,101.4406,101.2742,101.4406,30222.0
2017-11-22 15:30:00,115.79,115.91,115.69,115.73,96757.0,101.4494,101.5545,101.3618,101.3968,96757.0
2017-11-24 09:30:00,117.29,117.53,117.05,117.1,137506.0,102.7636,102.9739,102.5533,102.5972,137506.0
2017-11-24 10:00:00,117.09,117.18,117.01,117.1,63894.0,102.5884,102.6672,102.5183,102.5972,63894.0
2017-11-24 10:30:00,117.13,117.36,117.07,117.26,42337.0,102.6234,102.825,102.5709,102.7373,42337.0
2017-11-24 11:00:00,117.28,117.53,117.28,117.4,66863.0,102.7549,102.9739,102.7549,102.86,66863.0
2017-11-24 11:30:00,117.39,117.51,117.31,117.42,69969.0,102.8512,102.9564,102.7811,102.8775,69969.0
2017-11-24 12:00:00,117.42,117.45,117.35,117.42,33557.0,102.8775,102.9038,102.8162,102.8775,33557.0
2017-11-24 12:30:00,117.42,117.62,117.41,117.54,129970.0,102.8775,103.0527,102.8688,102.9827,129970.0
2017-11-27 09:30:00,117.74,117.86,117.5,117.64,186427.0,103.1579,103.263,102.9476,103.0703,186427.0
2017-11-27 10:00:00,117.63,117.7,117.49,117.56,121309.0,103.0615,103.1228,102.9388,103.0002,121309.0
2017-11-27 10:30:00,117.55,117.59,117.48,117.49,72431.0,102.9914,103.0265,102.9301,102.9388,72431.0
2017-11-27 11:00:00,117.52,117.53,117.24,117.26,116644.0,102.9651,102.9739,102.7198,102.7373,116644.0
2017-11-27 11:30:00,117.27,117.53,117.1,117.27,186978.0,102.7461,102.9739,102.5972,102.7461,186978.0
2017-11-27 12:00:00,117.3,117.53,117.27,117.43,46438.0,102.7724,102.9739,102.7461,102.8863,46438.0
2017-11-27 12:30:00,117.43,117.53,117.28,117.47,103521.0,102.8863,102.9739,102.7549,102.9213,103521.0
2017-11-27 13:00:00,117.47,117.49,117.38,117.47,40484.0,102.9213,102.9388,102.8425,102.9213,40484.0
2017-11-27 13:30:00,117.47,117.69,117.45,117.63,114463.0,102.9213,103.1141,102.9038,103.0615,114463.0
2017-11-27 14:00:00,117.63,117.71,117.58,117.67,119740.0,103.0615,103.1316,103.0177,103.0966,119740.0
2017-11-27 14:30:00,117.66,117.68,117.45,117.53,155075.0,103.0878,103.1053,102.9038,102.9739,155075.0
2017-11-27 15:00:00,117.52,117.71,117.5,117.67,132641.0,102.9651,103.1316,102.9476,103.0966,132641.0
2017-11-27 15:30:00,117.65,117.7,117.47,117.53,263271.0,103.079,103.1228,102.9213,102.9739,263271.0
2017-11-28 09:30:00,118.24,118.25,117.61,117.62,157797.0,103.596,103.6047,103.044,103.0527,157797.0
2017-11-28 10:00:00,117.63,117.8,117.54,117.78,64581.0,103.0615,103.2105,102.9827,103.1929,64581.0
2017-11-28 10:30:00,117.78,117.97,117.73,117.79,58712.0,103.1929,103.3594,103.1491,103.2017,58712.0
2017-11-28 11:00:00,117.81,117.81,117.63,117.79,50984.0,103.2192,103.2192,103.0615,103.2017,50984.0
2017-11-28 11:30:00,117.78,117.91,117.64,117.64,111269.0,103.1929,103.3068,103.0703,103.0703,111269.0
2017-11-28 12:00:00,117.64,117.83,117.54,117.75,46792.0,103.0703,103.2367,102.9827,103.1666,46792.0
2017-11-28 12:30:00,117.78,117.82,117.53,117.61,35321.0,103.1929,103.228,102.9739,103.044,35321.0
2017-11-28 13:00:00,117.63,117.75,117.39,117.43,51387.0,103.0615,103.1666,102.8512,102.8863,51387.0
2017-11-28 13:30:00,117.43,117.56,117.21,117.25,35576.0,102.8863,103.0002,102.6935,102.7286,35576.0
2017-11-28 14:00:00,117.26,117.41,117.18,117.34,31476.0,102.7373,102.8688,102.6672,102.8074,31476.0
2017-11-28 14:30:00,117.39,117.55,117.13,117.25,120202.0,102.8512,102.9914,102.6234,102.7286,120202.0
2017-11-28 15:00:00,117.24,117.52,117.21,117.48,63304.0,102.7198,102.9651,102.6935,102.9301,63304.0
2017-11-28 15:30:00,117.5,117.5,117.26,117.43,176642.0,102.9476,102.9476,102.7373,102.8863,176642.0
2017-11-29 09:30:00,116.89,117.01,116.42,116.61,149430.0,102.4132,102.5183,102.0014,102.1678,149430.0
2017-11-29 10:00:00,116.6,116.61,116.11,116.13,162414.0,102.1591,102.1678,101.7298,101.7473,162414.0
2017-11-29 10:30:00,116.14,116.34,116.04,116.09,115566.0,101.756,101.9313,101.6684,101.7122,115566.0
2017-11-29 11:00:00,116.1,116.16,115.76,115.85,150871.0,101.721,101.7736,101.4231,101.502,150871.0
2017-11-29 11:30:00,115.82,115.99,115.64,115.81,106200.0,101.4757,101.6246,101.318,101.4669,106200.0
2017-11-29 12:00:00,115.79,115.93,115.71,115.81,51467.0,101.4494,101.5721,101.3793,101.4669,51467.0
2017-11-29 12:30:00,115.82,115.96,115.77,115.77,21450.0,101.4757,101.5983,101.4319,101.4319,21450.0
2017-11-29 13:00:00,115.78,116.0,115.75,115.83,22322.0,101.4406,101.6334,101.4143,101.4844,22322.0
2017-11-29 13:30:00,115.83,115.92,115.75,115.78,56128.0,101.4844,101.5633,101.4143,101.4406,56128.0
2017-11-29 14:00:00,115.76,115.92,115.74,115.86,36571.0,101.4231,101.5633,101.4056,101.5107,36571.0
2017-11-29 14:30:00,115.84,115.9,115.76,115.83,46641.0,101.4932,101.5458,101.4231,101.4844,46641.0
2017-11-29 15:00:00,115.8,115.86,115.63,115.78,123202.0,101.4582,101.5107,101.3092,101.4406,123202.0
2017-11-29 15:30:00,115.78,115.91,115.77,115.84,183633.0,101.4406,101.5545,101.4319,101.4932,183633.0
2017-11-30 09:30:00,116.22,116.22,115.67,115.76,144436.0,101.8261,101.8261,101.3443,101.4231,144436.0
2017-11-30 10:00:00,115.81,115.95,115.68,115.88,167961.0,101.4669,101.5896,101.353,101.5282,167961.0
2017-11-30 10:30:00,115.89,115.9,115.53,115.64,109173.0,101.537,101.5458,101.2216,101.318,109173.0
2017-11-30 11:00:00,115.61,115.77,115.4,115.4,61374.0,101.2917,101.4319,101.1077,101.1077,61374.0
2017-11-30 11:30:00,115.42,115.52,115.13,115.16,56941.0,101.1252,101.2128,100.8711,100.8974,56941.0
2017-11-30 12:00:00,115.17,115.27,115.11,115.25,45389.0,100.9062,100.9938,100.8536,100.9763,45389.0
2017-11-30 12:30:00,115.25,115.33,115.08,115.11,28584.0,100.9763,101.0464,100.8273,100.8536,28584.0
2017-11-30 13:00:00,115.11,115.32,115.05,115.09,33240.0,100.8536,101.0376,100.801,100.8361,33240.0
2017-11-30 13:30:00,115.08,115.15,114.96,115.02,43994.0,100.8273,100.8887,100.7222,100.7748,43994.0
2017-11-30 14:00:00,115.03,115.08,114.69,114.91,76653.0,100.7835,100.8273,100.4856,100.6784,76653.0
2017-11-30 14:30:00,114.94,114.97,114.7,114.73,63779.0,100.7047,100.731,100.4944,100.5207,63779.0
2017-11-30 15:00:00,114.73,114.79,114.53,114.56,131115.0,100.5207,100.5732,100.3454,100.3717,131115.0
2017-11-30 15:30:00,114.57,114.74,114.3,114.49,487873.0,100.3805,100.5294,100.1439,100.3104,487873.0
2017-12-01 09:30:00,115.07,115.1,114.59,114.7,171250.0,100.8186,100.8449,100.398,100.4944,171250.0
2017-12-01 10:00:00,114.67,115.11,114.65,114.96,107157.0,100.4681,100.8536,100.4506,100.7222,107157.0
2017-12-01 10:30:00,114.93,115.32,114.86,115.26,74958.0,100.6959,101.0376,100.6346,100.985,74958.0
2017-12-01 11:00:00,115.26,115.47,114.76,114.92,112762.0,100.985,101.169,100.547,100.6871,112762.0
2017-12-01 11:30:00,114.87,115.07,114.39,114.82,118710.0,100.6433,100.8186,100.2228,100.5995,118710.0
2017-12-01 12:00:00,114.88,115.27,114.78,115.15,86068.0,100.6521,100.9938,100.5645,100.8887,86068.0
2017-12-01 12:30:00,115.22,115.44,115.1,115.23,35943.0,100.95,101.1427,100.8449,100.9588,35943.0
2017-12-01 13:00:00,115.25,115.45,115.21,115.39,16897.0,100.9763,101.1515,100.9412,101.0989,16897.0
2017-12-01 13:30:00,115.41,115.51,115.36,115.48,39363.0,101.1165,101.2041,101.0727,101.1778,39363.0
2017-12-01 14:00:00,115.51,115.57,115.34,115.45,19517.0,101.2041,101.2566,101.0551,101.1515,19517.0
2017-12-01 14:30:00,115.44,115.54,115.39,115.44,29934.0,101.1427,101.2304,101.0989,101.1427,29934.0
2017-12-01 15:00:00,115.4,115.46,115.25,115.42,70305.0,101.1077,101.1603,100.9763,101.1252,70305.0
2017-12-01 15:30:00,115.42,115.5,115.17,115.44,173671.0,101.1252,101.1953,100.9062,101.1427,173671.0
2017-12-04 09:30:00,115.09,115.44,114.93,115.43,103790.0,100.8361,101.1427,100.6959,101.134,103790.0
2017-12-04 10:00:00,115.4,115.64,115.33,115.53,56465.0,101.1077,101.318,101.0464,101.2216,56465.0
2017-12-04 10:30:00,115.54,115.61,115.23,115.36,37247.0,101.2304,101.2917,100.9588,101.0727,37247.0
2017-12-04 11:00:00,115.38,115.66,115.38,115.55,30524.0,101.0902,101.3355,101.0902,101.2391,30524.0
2017-12-04 11:30:00,115.57,115.96,115.46,115.82,41190.0,101.2566,101.5983,101.1603,101.4757,41190.0
2017-12-04 12:00:00,115.85,115.86,115.52,115.58,25430.0,101.502,101.5107,101.2128,101.2654,25430.0
2017-12-04 12:30:00,115.58,115.68,115.5,115.59,21172.0,101.2654,101.353,101.1953,101.2742,21172.0
2017-12-04 13:00:00,115.65,115.91,115.59,115.87,131813.0,101.3267,101.5545,101.2742,101.5195,131813.0
2017-12-04 13:30:00,115.9,115.98,115.77,115.88,25429.0,101.5458,101.6159,101.4319,101.5282,25429.0
2017-12-04 14:00:00,115.87,115.91,115.65,115.74,24965.0,101.5195,101.5545,101.3267,101.4056,24965.0
2017-12-04 14:30:00,115.77,115.84,115.65,115.67,29820.0,101.4319,101.4932,101.3267,101.3443,29820.0
2017-12-04 15:00:00,115.74,115.74,115.49,115.62,49396.0,101.4056,101.4056,101.1865,101.3004,49396.0
2017-12-04 15:30:00,115.64,115.68,115.32,115.45,120767.0,101.318,101.353,101.0376,101.1515,120767.0
2017-12-05 09:30:00,115.15,115.49,115.11,115.21,112422.0,100.8887,101.1865,100.8536,100.9412,112422.0
2017-12-05 10:00:00,115.2,115.25,115.12,115.16,59393.0,100.9325,100.9763,100.8624,100.8974,59393.0
2017-12-05 10:30:00,115.12,115.23,115.1,115.23,32391.0,100.8624,100.9588,100.8449,100.9588,32391.0
2017-12-05 11:00:00,115.21,115.3,115.04,115.07,67339.0,100.9412,101.0201,100.7923,100.8186,67339.0
2017-12-05 11:30:00,115.07,115.08,113.33,113.99,689029.0,100.8186,100.8273,99.2941,99.8723,689029.0
2017-12-05 12:00:00,113.99,114.06,113.61,113.63,81450.0,99.8723,99.9337,99.5394,99.5569,81450.0
2017-12-05 12:30:00,113.69,113.73,113.49,113.57,74674.0,99.6095,99.6445,99.4343,99.5043,74674.0
2017-12-05 13:00:00,113.56,113.7,113.26,113.3,86209.0,99.4956,99.6182,99.2327,99.2678,86209.0
2017-12-05 13:30:00,113.31,113.42,113.26,113.26,46689.0,99.2765,99.3729,99.2327,99.2327,46689.0
2017-12-05 14:00:00,113.28,113.35,112.85,113.14,116996.0,99.2503,99.3116,98.8735,99.1276,116996.0
2017-12-05 14:30:00,113.13,113.4,113.1,113.2,186736.0,99.1188,99.3554,99.0926,99.1802,186736.0
2017-12-05 15:00:00,113.2,113.28,113.03,113.09,141579.0,99.1802,99.2503,99.0312,99.0838,141579.0
2017-12-05 15:30:00,113.08,113.12,112.93,113.0,290933.0,99.075,99.1101,98.9436,99.0049,290933.0
2017-12-06 09:30:00,112.22,112.57,112.0,112.47,189611.0,98.3215,98.6282,98.1288,98.5406,189611.0
2017-12-06 10:00:00,112.47,112.87,112.38,112.87,122609.0,98.5406,98.891,98.4617,98.891,122609.0
2017-12-06 10:30:00,112.83,113.08,112.77,113.0,64507.0,98.856,99.075,98.8034,99.0049,64507.0
2017-12-06 11:00:00,112.99,113.0,112.57,112.57,72292.0,98.9962,99.0049,98.6282,98.6282,72292.0
2017-12-06 11:30:00,112.56,112.86,112.56,112.57,51029.0,98.6194,98.8823,98.6194,98.6282,51029.0
2017-12-06 12:00:00,112.58,112.65,112.47,112.62,37804.0,98.637,98.6983,98.5406,98.672,37804.0
2017-12-06 12:30:00,112.64,112.7,112.53,112.56,46424.0,98.6895,98.7421,98.5931,98.6194,46424.0
2017-12-06 13:00:00,112.53,112.78,112.51,112.66,44824.0,98.5931,98.8122,98.5756,98.707,44824.0
2017-12-06 13:30:00,112.66,112.85,112.65,112.78,23841.0,98.707,98.8735,98.6983,98.8122,23841.0
2017-12-06 14:00:00,112.8,112.9,112.72,112.87,44588.0,98.8297,98.9173,98.7596,98.891,44588.0
2017-12-06 14:30:00,112.88,112.93,112.8,112.89,36158.0,98.8998,98.9436,98.8297,98.9086,36158.0
2017-12-06 15:00:00,112.89,113.1,112.84,113.08,48106.0,98.9086,99.0926,98.8648,99.075,48106.0
2017-12-06 15:30:00,113.07,113.16,112.99,113.02,285172.0,99.0663,99.1451,98.9962,99.0225,285172.0
2017-12-07 09:30:00,111.77,111.86,111.53,111.74,244144.0,97.9273,98.0061,97.717,97.901,244144.0
2017-12-07 10:00:00,111.74,111.74,111.2,111.4,155866.0,97.901,97.901,97.4279,97.6031,155866.0
2017-12-07 10:30:00,111.41,111.68,111.41,111.59,98319.0,97.6119,97.8484,97.6119,97.7696,98319.0
2017-12-07 11:00:00,111.62,111.76,111.43,111.76,58876.0,97.7958,97.9185,97.6294,97.9185,58876.0
2017-12-07 11:30:00,111.75,112.08,111.68,111.98,265125.0,97.9097,98.1989,97.8484,98.1113,265125.0
2017-12-07 12:00:00,111.94,111.96,111.68,111.94,80347.0,98.0762,98.0937,97.8484,98.0762,80347.0
2017-12-07 12:30:00,111.94,111.98,111.73,111.82,59314.0,98.0762,98.1113,97.8922,97.9711,59314.0
2017-12-07 13:00:00,111.82,111.87,111.53,111.79,71446.0,97.9711,98.0149,97.717,97.9448,71446.0
2017-12-07 13:30:00,111.75,111.83,111.65,111.78,84349.0,97.9097,97.9798,97.8221,97.936,84349.0
2017-12-07 14:00:00,111.81,111.84,111.51,111.54,61368.0,97.9623,97.9886,97.6995,97.7258,61368.0
2017-12-07 14:30:00,111.52,111.54,111.27,111.27,91086.0,97.7082,97.7258,97.4892,97.4892,91086.0
2017-12-07 15:00:00,111.29,111.42,111.16,111.28,114465.0,97.5067,97.6206,97.3928,97.498,114465.0
2017-12-07 15:30:00,111.28,111.38,111.21,111.3,277691.0,97.498,97.5856,97.4366,97.5155,277691.0
2017-12-08 09:30:00,111.11,111.39,111.07,111.27,105298.0,97.349,97.5943,97.314,97.4892,105298.0
2017-12-08 10:00:00,111.26,111.28,111.14,111.22,107132.0,97.4804,97.498,97.3753,97.4454,107132.0
2017-12-08 10:30:00,111.21,111.27,110.73,110.97,164139.0,97.4366,97.4892,97.0161,97.2264,164139.0
2017-12-08 11:00:00,110.97,111.16,110.94,111.05,75161.0,97.2264,97.3928,97.2001,97.2964,75161.0
2017-12-08 11:30:00,111.09,111.41,111.02,111.32,113140.0,97.3315,97.6119,97.2702,97.533,113140.0
2017-12-08 12:00:00,111.32,111.5,111.32,111.47,34531.0,97.533,97.6907,97.533,97.6644,34531.0
2017-12-08 12:30:00,111.44,111.49,111.4,111.41,31335.0,97.6381,97.682,97.6031,97.6119,31335.0
2017-12-08 13:00:00,111.46,111.59,111.37,111.56,69201.0,97.6557,97.7696,97.5768,97.7433,69201.0
2017-12-08 13:30:00,111.55,111.61,111.49,111.53,42104.0,97.7345,97.7871,97.682,97.717,42104.0
2017-12-08 14:00:00,111.54,111.55,111.44,111.55,36341.0,97.7258,97.7345,97.6381,97.7345,36341.0
2017-12-08 14:30:00,111.54,111.67,111.52,111.55,101644.0,97.7258,97.8397,97.7082,97.7345,101644.0
2017-12-08 15:00:00,111.57,111.72,111.55,111.71,71521.0,97.752,97.8835,97.7345,97.8747,71521.0
2017-12-08 15:30:00,111.7,111.74,111.54,111.67,245380.0,97.8659,97.901,97.7258,97.8397,245380.0
2017-12-11 09:30:00,111.36,111.49,111.29,111.43,182664.0,97.5681,97.682,97.5067,97.6294,182664.0
2017-12-11 10:00:00,111.43,111.61,111.35,111.49,121563.0,97.6294,97.7871,97.5593,97.682,121563.0
2017-12-11 10:30:00,111.47,111.55,111.26,111.29,69875.0,97.6644,97.7345,97.4804,97.5067,69875.0
2017-12-11 11:00:00,111.29,111.43,111.25,111.4,72409.0,97.5067,97.6294,97.4717,97.6031,72409.0
2017-12-11 11:30:00,111.41,111.55,111.34,111.49,49511.0,97.6119,97.7345,97.5505,97.682,49511.0
2017-12-11 12:00:00,111.49,111.6,111.13,111.37,93039.0,97.682,97.7783,97.3665,97.5768,93039.0
2017-12-11 12:30:00,111.36,111.43,111.28,111.37,99679.0,97.5681,97.6294,97.498,97.5768,99679.0
2017-12-11 13:00:00,111.37,111.48,111.29,111.37,85534.0,97.5768,97.6732,97.5067,97.5768,85534.0
2017-12-11 13:30:00,111.38,111.42,111.32,111.37,108692.0,97.5856,97.6206,97.533,97.5768,108692.0
2017-12-11 14:00:00,111.36,111.42,111.31,111.35,142517.0,97.5681,97.6206,97.5242,97.5593,142517.0
2017-12-11 14:30:00,111.35,111.38,111.31,111.34,56483.0,97.5593,97.5856,97.5242,97.5505,56483.0
2017-12-11 15:00:00,111.34,111.43,111.29,111.36,74269.0,97.5505,97.6294,97.5067,97.5681,74269.0
2017-12-11 15:30:00,111.36,111.45,111.31,111.42,136623.0,97.5681,97.6469,97.5242,97.6206,136623.0
2017-12-12 09:30:00,110.51,111.1,110.45,111.08,265642.0,96.8233,97.3403,96.7708,97.3227,265642.0
2017-12-12 10:00:00,111.1,111.4,111.1,111.15,172964.0,97.3403,97.6031,97.3403,97.3841,172964.0
2017-12-12 10:30:00,111.15,111.58,111.07,111.55,145268.0,97.3841,97.7608,97.314,97.7345,145268.0
2017-12-12 11:00:00,111.54,111.69,111.25,111.57,152460.0,97.7258,97.8572,97.4717,97.752,152460.0
2017-12-12 11:30:00,111.58,111.64,111.23,111.32,130933.0,97.7608,97.8134,97.4542,97.533,130933.0
2017-12-12 12:00:00,111.32,111.4,111.14,111.28,34066.0,97.533,97.6031,97.3753,97.498,34066.0
2017-12-12 12:30:00,111.25,111.27,110.99,111.0,68531.0,97.4717,97.4892,97.2439,97.2526,68531.0
2017-12-12 13:00:00,110.99,111.0,110.72,110.74,69482.0,97.2439,97.2526,97.0073,97.0248,69482.0
2017-12-12 13:30:00,110.75,111.06,110.68,110.99,113712.0,97.0336,97.3052,96.9723,97.2439,113712.0
2017-12-12 14:00:00,111.0,111.09,110.9,111.02,62168.0,97.2526,97.3315,97.165,97.2702,62168.0
2017-12-12 14:30:00,111.04,111.29,110.99,111.26,94344.0,97.2877,97.5067,97.2439,97.4804,94344.0
2017-12-12 15:00:00,111.24,111.32,111.17,111.29,100079.0,97.4629,97.533,97.4016,97.5067,100079.0
2017-12-12 15:30:00,111.29,111.33,111.08,111.1,193629.0,97.5067,97.5418,97.3227,97.3403,193629.0
2017-12-13 09:30:00,110.73,110.88,110.4,110.87,279411.0,97.0161,97.1475,96.7269,97.1387,279411.0
2017-12-13 10:00:00,110.91,110.92,110.57,110.75,45977.0,97.1738,97.1825,96.8759,97.0336,45977.0
2017-12-13 10:30:00,110.77,110.82,110.63,110.66,58183.0,97.0511,97.0949,96.9285,96.9547,58183.0
2017-12-13 11:00:00,110.65,110.73,110.35,110.64,139428.0,96.946,97.0161,96.6831,96.9372,139428.0
2017-12-13 11:30:00,110.65,110.73,110.4,110.52,206453.0,96.946,97.0161,96.7269,96.8321,206453.0
2017-12-13 12:00:00,110.52,110.6,110.2,110.2,64715.0,96.8321,96.9022,96.5517,96.5517,64715.0
2017-12-13 12:30:00,110.21,110.48,110.14,110.4,91681.0,96.5605,96.797,96.4991,96.7269,91681.0
2017-12-13 13:00:00,110.4,110.61,110.38,110.59,57119.0,96.7269,96.9109,96.7094,96.8934,57119.0
2017-12-13 13:30:00,110.6,110.7,110.53,110.6,42348.0,96.9022,96.9898,96.8408,96.9022,42348.0
2017-12-13 14:00:00,110.62,110.78,110.62,110.66,46440.0,96.9197,97.0599,96.9197,96.9547,46440.0
2017-12-13 14:30:00,110.66,111.09,110.65,111.09,59524.0,96.9547,97.3315,96.946,97.3315,59524.0
2017-12-13 15:00:00,111.09,111.09,110.84,110.95,75316.0,97.3315,97.3315,97.1125,97.2088,75316.0
2017-12-13 15:30:00,110.95,111.07,110.86,110.95,229158.0,97.2088,97.314,97.13,97.2088,229158.0
2017-12-14 09:30:00,110.22,111.11,110.18,111.04,148181.0,96.5692,97.349,96.5342,97.2877,148181.0
2017-12-14 10:00:00,111.07,111.09,110.85,110.92,89162.0,97.314,97.3315,97.1212,97.1825,89162.0
2017-12-14 10:30:00,110.94,111.1,110.91,111.07,62716.0,97.2001,97.3403,97.1738,97.314,62716.0
2017-12-14 11:00:00,111.07,111.09,110.47,110.51,149740.0,97.314,97.3315,96.7883,96.8233,149740.0
2017-12-14 11:30:00,110.53,110.82,110.4,110.72,98479.0,96.8408,97.0949,96.7269,97.0073,98479.0
2017-12-14 12:00:00,110.72,110.8,110.66,110.68,23568.0,97.0073,97.0774,96.9547,96.9723,23568.0
2017-12-14 12:30:00,110.7,110.81,110.68,110.77,48756.0,96.9898,97.0862,96.9723,97.0511,48756.0
2017-12-14 13:00:00,110.76,110.78,110.61,110.77,43927.0,97.0424,97.0599,96.9109,97.0511,43927.0
2017-12-14 13:30:00,110.8,110.8,110.7,110.76,42032.0,97.0774,97.0774,96.9898,97.0424,42032.0
2017-12-14 14:00:00,110.77,110.84,110.6,110.6,56028.0,97.0511,97.1125,96.9022,96.9022,56028.0
2017-12-14 14:30:00,110.6,110.83,110.6,110.77,107256.0,96.9022,97.1037,96.9022,97.0511,107256.0
2017-12-14 15:00:00,110.77,110.78,110.6,110.62,63209.0,97.0511,97.0599,96.9022,96.9197,63209.0
2017-12-14 15:30:00,110.62,110.84,110.49,110.49,147624.0,96.9197,97.1125,96.8058,96.8058,147624.0
2017-12-15 09:30:00,110.21,110.56,110.07,110.51,202585.0,96.5605,96.8671,96.4378,96.8233,202585.0
2017-12-15 10:00:00,110.5,110.69,110.44,110.5,108698.0,96.8146,96.981,96.762,96.8146,108698.0
2017-12-15 10:30:00,110.51,110.53,110.18,110.2,95900.0,96.8233,96.8408,96.5342,96.5517,95900.0
2017-12-15 11:00:00,110.2,110.65,110.19,110.61,168913.0,96.5517,96.946,96.543,96.9109,168913.0
2017-12-15 11:30:00,110.61,110.88,110.39,110.54,179234.0,96.9109,97.1475,96.7182,96.8496,179234.0
2017-12-15 12:00:00,110.5,110.63,110.4,110.59,44371.0,96.8146,96.9285,96.7269,96.8934,44371.0
2017-12-15 12:30:00,110.6,110.61,110.5,110.54,28807.0,96.9022,96.9109,96.8146,96.8496,28807.0
2017-12-15 13:00:00,110.53,110.65,110.46,110.5,64418.0,96.8408,96.946,96.7795,96.8146,64418.0
2017-12-15 13:30:00,110.51,110.56,110.47,110.55,35402.0,96.8233,96.8671,96.7883,96.8584,35402.0
2017-12-15 14:00:00,110.54,110.63,110.54,110.6,27912.0,96.8496,96.9285,96.8496,96.9022,27912.0
2017-12-15 14:30:00,110.6,110.65,110.59,110.63,42846.0,96.9022,96.946,96.8934,96.9285,42846.0
2017-12-15 15:00:00,110.63,110.68,110.59,110.64,62658.0,96.9285,96.9723,96.8934,96.9372,62658.0
2017-12-15 15:30:00,110.61,110.64,110.42,110.6,168716.0,96.9109,96.9372,96.7445,96.9022,168716.0
2017-12-18 09:30:00,112.09,112.55,111.95,112.44,162717.0,98.2076,98.6107,98.085,98.5143,162717.0
2017-12-18 10:00:00,112.42,112.61,112.35,112.58,85862.0,98.4968,98.6632,98.4354,98.637,85862.0
2017-12-18 10:30:00,112.57,112.78,112.49,112.65,113947.0,98.6282,98.8122,98.5581,98.6983,113947.0
2017-12-18 11:00:00,112.63,112.7,112.29,112.43,98686.0,98.6808,98.7421,98.3829,98.5055,98686.0
2017-12-18 11:30:00,112.44,112.44,112.09,112.2,87148.0,98.5143,98.5143,98.2076,98.304,87148.0
2017-12-18 12:00:00,112.21,112.29,112.08,112.08,37072.0,98.3128,98.3829,98.1989,98.1989,37072.0
2017-12-18 12:30:00,112.1,112.12,111.92,112.02,54216.0,98.2164,98.2339,98.0587,98.1463,54216.0
2017-12-18 13:00:00,111.98,111.98,111.78,111.88,41481.0,98.1113,98.1113,97.936,98.0236,41481.0
2017-12-18 13:30:00,111.87,111.9,111.74,111.78,32815.0,98.0149,98.0412,97.901,97.936,32815.0
2017-12-18 14:00:00,111.74,111.81,111.67,111.7,45984.0,97.901,97.9623,97.8397,97.8659,45984.0
2017-12-18 14:30:00,111.7,111.77,111.61,111.64,49555.0,97.8659,97.9273,97.7871,97.8134,49555.0
2017-12-18 15:00:00,111.65,111.7,111.46,111.52,68882.0,97.8221,97.8659,97.6557,97.7082,68882.0
2017-12-18 15:30:00,111.52,111.61,111.36,111.46,146257.0,97.7082,97.7871,97.5681,97.6557,146257.0
2017-12-19 09:30:00,113.01,113.08,112.58,112.61,194494.0,99.0137,99.075,98.637,98.6632,194494.0
2017-12-19 10:00:00,112.63,112.78,112.41,112.41,117181.0,98.6808,98.8122,98.488,98.488,117181.0
2017-12-19 10:30:00,112.39,112.53,112.0,112.08,141115.0,98.4705,98.5931,98.1288,98.1989,141115.0
2017-12-19 11:00:00,112.06,112.19,111.78,111.86,110347.0,98.1814,98.2953,97.936,98.0061,110347.0
2017-12-19 11:30:00,111.84,112.11,111.81,112.0,46577.0,97.9886,98.2252,97.9623,98.1288,46577.0
2017-12-19 12:00:00,112.02,112.08,111.77,111.96,43431.0,98.1463,98.1989,97.9273,98.0937,43431.0
2017-12-19 12:30:00,111.94,112.05,111.91,112.05,16805.0,98.0762,98.1726,98.0499,98.1726,16805.0
2017-12-19 13:00:00,112.03,112.2,112.02,112.08,35732.0,98.1551,98.304,98.1463,98.1989,35732.0
2017-12-19 13:30:00,112.09,112.18,112.04,112.09,33388.0,98.2076,98.2865,98.1638,98.2076,33388.0
2017-12-19 14:00:00,112.09,112.13,111.86,112.1,47340.0,98.2076,98.2427,98.0061,98.2164,47340.0
2017-12-19 14:30:00,112.12,112.16,111.92,111.95,61122.0,98.2339,98.269,98.0587,98.085,61122.0
2017-12-19 15:00:00,111.94,112.06,111.86,111.99,52052.0,98.0762,98.1814,98.0061,98.12,52052.0
2017-12-19 15:30:00,111.98,112.01,111.77,111.81,117128.0,98.1113,98.1375,97.9273,97.9623,117128.0
2017-12-20 09:30:00,112.58,112.58,112.04,112.35,181682.0,98.637,98.637,98.1638,98.4354,181682.0
2017-12-20 10:00:00,112.32,112.48,112.24,112.37,85760.0,98.4092,98.5493,98.3391,98.453,85760.0
2017-12-20 10:30:00,112.38,112.38,111.98,112.01,101391.0,98.4617,98.4617,98.1113,98.1375,101391.0
2017-12-20 11:00:00,112.08,112.2,111.84,112.0,87712.0,98.1989,98.304,97.9886,98.1288,87712.0
2017-12-20 11:30:00,112.01,112.1,111.7,111.72,136468.0,98.1375,98.2164,97.8659,97.8835,136468.0
2017-12-20 12:00:00,111.73,111.84,111.69,111.78,21264.0,97.8922,97.9886,97.8572,97.936,21264.0
2017-12-20 12:30:00,111.76,111.87,111.68,111.79,29984.0,97.9185,98.0149,97.8484,97.9448,29984.0
2017-12-20 13:00:00,111.75,111.97,111.75,111.92,13829.0,97.9097,98.1025,97.9097,98.0587,13829.0
2017-12-20 13:30:00,111.91,111.99,111.7,111.72,41679.0,98.0499,98.12,97.8659,97.8835,41679.0
2017-12-20 14:00:00,111.75,111.75,111.63,111.63,18737.0,97.9097,97.9097,97.8046,97.8046,18737.0
2017-12-20 14:30:00,111.61,111.66,111.5,111.54,67923.0,97.7871,97.8309,97.6907,97.7258,67923.0
2017-12-20 15:00:00,111.57,111.6,111.45,111.5,81120.0,97.752,97.7783,97.6469,97.6907,81120.0
2017-12-20 15:30:00,111.52,111.72,111.46,111.65,114857.0,97.7082,97.8835,97.6557,97.8221,114857.0
2017-12-21 09:30:00,112.1,112.29,111.86,112.2,120850.0,98.2164,98.3829,98.0061,98.304,120850.0
2017-12-21 10:00:00,112.22,112.45,112.18,112.34,62936.0,98.3215,98.5231,98.2865,98.4267,62936.0
2017-12-21 10:30:00,112.33,112.5,111.9,112.02,121102.0,98.4179,98.5669,98.0412,98.1463,121102.0
2017-12-21 11:00:00,112.04,112.15,111.88,111.98,79698.0,98.1638,98.2602,98.0236,98.1113,79698.0
2017-12-21 11:30:00,111.97,112.01,111.85,111.99,50060.0,98.1025,98.1375,97.9974,98.12,50060.0
2017-12-21 12:00:00,111.95,112.05,111.81,112.01,80293.0,98.085,98.1726,97.9623,98.1375,80293.0
2017-12-21 12:30:00,112.03,112.05,111.7,111.9,53347.0,98.1551,98.1726,97.8659,98.0412,53347.0
2017-12-21 13:00:00,111.88,112.0,111.86,111.97,34666.0,98.0236,98.1288,98.0061,98.1025,34666.0
2017-12-21 13:30:00,111.97,111.97,111.88,111.91,43794.0,98.1025,98.1025,98.0236,98.0499,43794.0
2017-12-21 14:00:00,111.91,111.91,111.71,111.77,77522.0,98.0499,98.0499,97.8747,97.9273,77522.0
2017-12-21 14:30:00,111.76,111.79,111.66,111.66,34524.0,97.9185,97.9448,97.8309,97.8309,34524.0
2017-12-21 15:00:00,111.66,111.73,111.53,111.6,86161.0,97.8309,97.8922,97.717,97.7783,86161.0
2017-12-21 15:30:00,111.6,111.68,111.33,111.34,143594.0,97.7783,97.8484,97.5418,97.5505,143594.0
2017-12-22 09:30:00,111.21,111.53,111.16,111.32,96112.0,97.4366,97.717,97.3928,97.533,96112.0
2017-12-22 10:00:00,111.29,111.44,111.21,111.35,86149.0,97.5067,97.6381,97.4366,97.5593,86149.0
2017-12-22 10:30:00,111.34,111.59,111.28,111.33,76851.0,97.5505,97.7696,97.498,97.5418,76851.0
2017-12-22 11:00:00,111.31,111.38,111.2,111.2,87876.0,97.5242,97.5856,97.4279,97.4279,87876.0
2017-12-22 11:30:00,111.19,111.57,111.13,111.48,78987.0,97.4191,97.752,97.3665,97.6732,78987.0
2017-12-22 12:00:00,111.49,111.51,111.41,111.46,24743.0,97.682,97.6995,97.6119,97.6557,24743.0
2017-12-22 12:30:00,111.45,111.48,111.32,111.38,15869.0,97.6469,97.6732,97.533,97.5856,15869.0
2017-12-22 13:00:00,111.38,111.6,111.36,111.54,18118.0,97.5856,97.7783,97.5681,97.7258,18118.0
2017-12-22 13:30:00,111.54,111.56,111.39,111.44,18889.0,97.7258,97.7433,97.5943,97.6381,18889.0
2017-12-22 14:00:00,111.43,111.48,111.41,111.45,28150.0,97.6294,97.6732,97.6119,97.6469,28150.0
2017-12-22 14:30:00,111.48,111.49,111.4,111.44,20286.0,97.6732,97.682,97.6031,97.6381,20286.0
2017-12-22 15:00:00,111.43,111.49,111.42,111.48,27836.0,97.6294,97.682,97.6206,97.6732,27836.0
2017-12-22 15:30:00,111.49,111.62,111.48,111.56,71530.0,97.682,97.7958,97.6732,97.7433,71530.0
2017-12-26 09:30:00,111.55,112.12,111.55,111.7,26401.0,97.7345,98.2339,97.7345,97.8659,26401.0
2017-12-26 10:00:00,111.73,111.87,111.73,111.76,14628.0,97.8922,98.0149,97.8922,97.9185,14628.0
2017-12-26 10:30:00,111.75,112.0,111.72,111.89,36645.0,97.9097,98.1288,97.8835,98.0324,36645.0
2017-12-26 11:00:00,111.89,111.96,111.82,111.83,19437.0,98.0324,98.0937,97.9711,97.9798,19437.0
2017-12-26 11:30:00,111.86,111.86,111.66,111.78,17761.0,98.0061,98.0061,97.8309,97.936,17761.0
2017-12-26 12:00:00,111.78,111.83,111.7,111.75,18289.0,97.936,97.9798,97.8659,97.9097,18289.0
2017-12-26 12:30:00,111.75,111.82,111.7,111.73,25310.0,97.9097,97.9711,97.8659,97.8922,25310.0
2017-12-26 13:00:00,111.73,111.8,111.68,111.8,15849.0,97.8922,97.9536,97.8484,97.9536,15849.0
2017-12-26 13:30:00,111.79,111.79,111.66,111.68,25530.0,97.9448,97.9448,97.8309,97.8484,25530.0
2017-12-26 14:00:00,111.67,111.79,111.65,111.66,25633.0,97.8397,97.9448,97.8221,97.8309,25633.0
2017-12-26 14:30:00,111.65,111.7,111.55,111.61,45499.0,97.8221,97.8659,97.7345,97.7871,45499.0
2017-12-26 15:00:00,111.62,111.63,111.4,111.43,41204.0,97.7958,97.8046,97.6031,97.6294,41204.0
2017-12-26 15:30:00,111.41,111.44,111.3,111.42,100313.0,97.6119,97.6381,97.5155,97.6206,100313.0
2017-12-27 09:30:00,112.13,112.16,111.8,112.0,95203.0,98.2427,98.269,97.9536,98.1288,95203.0
2017-12-27 10:00:00,112.0,112.12,112.0,112.05,35528.0,98.1288,98.2339,98.1288,98.1726,35528.0
2017-12-27 10:30:00,112.06,112.18,111.97,111.99,44970.0,98.1814,98.2865,98.1025,98.12,44970.0
2017-12-27 11:00:00,112.01,112.07,111.79,111.8,53227.0,98.1375,98.1901,97.9448,97.9536,53227.0
2017-12-27 11:30:00,111.81,111.93,111.77,111.93,38961.0,97.9623,98.0675,97.9273,98.0675,38961.0
2017-12-27 12:00:00,111.95,112.05,111.86,111.89,52247.0,98.085,98.1726,98.0061,98.0324,52247.0
2017-12-27 12:30:00,111.88,111.91,111.69,111.84,41957.0,98.0236,98.0499,97.8572,97.9886,41957.0
2017-12-27 13:00:00,111.84,111.87,111.78,111.83,35012.0,97.9886,98.0149,97.936,97.9798,35012.0
2017-12-27 13:30:00,111.83,111.9,111.76,111.84,44668.0,97.9798,98.0412,97.9185,97.9886,44668.0
2017-12-27 14:00:00,111.87,112.02,111.82,111.96,49932.0,98.0149,98.1463,97.9711,98.0937,49932.0
2017-12-27 14:30:00,111.98,112.04,111.88,111.99,66027.0,98.1113,98.1638,98.0236,98.12,66027.0
2017-12-27 15:00:00,112.02,112.14,111.96,111.96,43229.0,98.1463,98.2514,98.0937,98.0937,43229.0
2017-12-27 15:30:00,111.96,112.3,111.93,112.21,188659.0,98.0937,98.3916,98.0675,98.3128,188659.0
2017-12-28 09:30:00,111.99,112.11,111.8,111.95,88271.0,98.12,98.2252,97.9536,98.085,88271.0
2017-12-28 10:00:00,111.9,111.95,111.73,111.82,41579.0,98.0412,98.085,97.8922,97.9711,41579.0
2017-12-28 10:30:00,111.82,111.83,111.6,111.62,40327.0,97.9711,97.9798,97.7783,97.7958,40327.0
2017-12-28 11:00:00,111.61,111.63,111.13,111.27,83948.0,97.7871,97.8046,97.3665,97.4892,83948.0
2017-12-28 11:30:00,111.29,111.41,111.1,111.11,46685.0,97.5067,97.6119,97.3403,97.349,46685.0
2017-12-28 12:00:00,111.11,111.17,110.97,111.0,80473.0,97.349,97.4016,97.2264,97.2526,80473.0
2017-12-28 12:30:00,111.0,111.09,110.98,111.08,32070.0,97.2526,97.3315,97.2351,97.3227,32070.0
2017-12-28 13:00:00,111.08,111.1,111.01,111.04,13599.0,97.3227,97.3403,97.2614,97.2877,13599.0
2017-12-28 13:30:00,111.05,111.21,111.03,111.16,37891.0,97.2964,97.4366,97.2789,97.3928,37891.0
2017-12-28 14:00:00,111.16,111.17,111.03,111.12,24252.0,97.3928,97.4016,97.2789,97.3578,24252.0
2017-12-28 14:30:00,111.11,111.17,111.09,111.11,37618.0,97.349,97.4016,97.3315,97.349,37618.0
2017-12-28 15:00:00,111.12,111.15,111.08,111.11,32396.0,97.3578,97.3841,97.3227,97.349,32396.0
2017-12-28 15:30:00,111.11,111.29,111.06,111.24,128435.0,97.349,97.5067,97.3052,97.4629,128435.0
2017-12-29 09:30:00,111.87,111.88,111.56,111.67,105030.0,98.0149,98.0236,97.7433,97.8397,105030.0
2017-12-29 10:00:00,111.67,111.73,111.47,111.54,44998.0,97.8397,97.8922,97.6644,97.7258,44998.0
2017-12-29 10:30:00,111.53,111.77,111.53,111.77,71637.0,97.717,97.9273,97.717,97.9273,71637.0
2017-12-29 11:00:00,111.78,111.86,111.59,111.79,72381.0,97.936,98.0061,97.7696,97.9448,72381.0
2017-12-29 11:30:00,111.79,111.95,111.65,111.95,74240.0,97.9448,98.085,97.8221,98.085,74240.0
2017-12-29 12:00:00,111.94,112.36,111.91,112.28,39654.0,98.0762,98.4442,98.0499,98.3741,39654.0
2017-12-29 12:30:00,112.24,112.27,112.18,112.19,21028.0,98.3391,98.3653,98.2865,98.2953,21028.0
2017-12-29 13:00:00,112.19,112.23,111.97,111.97,20661.0,98.2953,98.3303,98.1025,98.1025,20661.0
2017-12-29 13:30:00,111.98,112.06,111.79,111.86,32136.0,98.1113,98.1814,97.9448,98.0061,32136.0
2017-12-29 14:00:00,111.88,111.94,111.82,111.82,13919.0,98.0236,98.0762,97.9711,97.9711,13919.0
2017-12-29 14:30:00,111.8,112.01,111.71,112.0,39237.0,97.9536,98.1375,97.8747,98.1288,39237.0
2017-12-29 15:00:00,111.95,112.02,111.83,111.88,41133.0,98.085,98.1463,97.9798,98.0236,41133.0
2017-12-29 15:30:00,111.87,111.87,111.53,111.56,138488.0,98.0149,98.0149,97.717,97.7433,138488.0
2018-01-02 09:30:00,111.97,112.0,111.55,111.68,134932.0,98.1025,98.1288,97.7345,97.8484,134932.0
2018-01-02 10:00:00,111.66,111.84,111.61,111.67,69296.0,97.8309,97.9886,97.7871,97.8397,69296.0
2018-01-02 10:30:00,111.7,112.14,111.59,112.09,157723.0,97.8659,98.2514,97.7696,98.2076,157723.0
2018-01-02 11:00:00,112.07,112.42,112.05,112.16,69378.0,98.1901,98.4968,98.1726,98.269,69378.0
2018-01-02 11:30:00,112.18,112.49,112.18,112.39,102771.0,98.2865,98.5581,98.2865,98.4705,102771.0
2018-01-02 12:00:00,112.4,112.56,112.36,112.46,48601.0,98.4792,98.6194,98.4442,98.5318,48601.0
2018-01-02 12:30:00,112.44,112.61,112.41,112.48,62897.0,98.5143,98.6632,98.488,98.5493,62897.0
2018-01-02 13:00:00,112.5,112.64,112.5,112.59,58097.0,98.5669,98.6895,98.5669,98.6457,58097.0
2018-01-02 13:30:00,112.61,112.73,112.45,112.56,44903.0,98.6632,98.7684,98.5231,98.6194,44903.0
2018-01-02 14:00:00,112.55,112.64,112.45,112.64,54055.0,98.6107,98.6895,98.5231,98.6895,54055.0
2018-01-02 14:30:00,112.59,112.68,112.55,112.67,37055.0,98.6457,98.7246,98.6107,98.7158,37055.0
2018-01-02 15:00:00,112.67,112.73,112.57,112.66,38663.0,98.7158,98.7684,98.6282,98.707,38663.0
2018-01-02 15:30:00,112.63,112.7,112.37,112.46,138465.0,98.6808,98.7421,98.453,98.5318,138465.0
2018-01-03 09:30:00,112.02,112.56,112.02,112.55,156127.0,98.1463,98.6194,98.1463,98.6107,156127.0
2018-01-03 10:00:00,112.53,112.79,112.51,112.73,87937.0,98.5931,98.8209,98.5756,98.7684,87937.0
2018-01-03 10:30:00,112.73,112.85,112.65,112.8,117526.0,98.7684,98.8735,98.6983,98.8297,117526.0
2018-01-03 11:00:00,112.8,113.21,112.69,112.82,117383.0,98.8297,99.1889,98.7333,98.8472,117383.0
2018-01-03 11:30:00,112.82,113.38,112.79,113.17,95252.0,98.8472,99.3379,98.8209,99.1539,95252.0
2018-01-03 12:00:00,113.17,113.19,112.97,113.15,38564.0,99.1539,99.1714,98.9787,99.1364,38564.0
2018-01-03 12:30:00,113.14,113.31,113.08,113.28,100004.0,99.1276,99.2765,99.075,99.2503,100004.0
2018-01-03 13:00:00,113.31,113.46,113.22,113.39,70082.0,99.2765,99.408,99.1977,99.3466,70082.0
2018-01-03 13:30:00,113.36,113.4,113.24,113.29,57529.0,99.3204,99.3554,99.2152,99.259,57529.0
2018-01-03 14:00:00,113.29,113.32,113.04,113.09,34561.0,99.259,99.2853,99.04,99.0838,34561.0
2018-01-03 14:30:00,113.09,113.22,113.06,113.16,75304.0,99.0838,99.1977,99.0575,99.1451,75304.0
2018-01-03 15:00:00,113.15,113.22,113.07,113.22,77036.0,99.1364,99.1977,99.0663,99.1977,77036.0
2018-01-03 15:30:00,113.2,113.47,113.17,113.24,304665.0,99.1802,99.4167,99.1539,99.2152,304665.0
2018-01-04 09:30:00,114.18,114.27,113.68,113.89,133903.0,100.0388,100.1176,99.6007,99.7847,133903.0
2018-01-04 10:00:00,113.9,114.35,113.81,114.32,89280.0,99.7935,100.1877,99.7146,100.1615,89280.0
2018-01-04 10:30:00,114.31,114.39,114.15,114.29,112303.0,100.1527,100.2228,100.0125,100.1352,112303.0
2018-01-04 11:00:00,114.3,114.33,113.97,114.24,128380.0,100.1439,100.1702,99.8548,100.0914,128380.0
2018-01-04 11:30:00,114.25,114.33,113.53,113.57,96679.0,100.1001,100.1702,99.4693,99.5043,96679.0
2018-01-04 12:00:00,113.56,113.87,113.56,113.83,46050.0,99.4956,99.7672,99.4956,99.7321,46050.0
2018-01-04 12:30:00,113.82,113.88,113.64,113.65,42753.0,99.7234,99.7759,99.5657,99.5744,42753.0
2018-01-04 13:00:00,113.64,113.71,113.59,113.67,41945.0,99.5657,99.627,99.5219,99.592,41945.0
2018-01-04 13:30:00,113.67,113.68,113.55,113.61,60501.0,99.592,99.6007,99.4868,99.5394,60501.0
2018-01-04 14:00:00,113.6,113.85,113.5,113.67,73692.0,99.5306,99.7497,99.443,99.592,73692.0
2018-01-04 14:30:00,113.68,113.74,113.64,113.7,75373.0,99.6007,99.6533,99.5657,99.6182,75373.0
2018-01-04 15:00:00,113.71,113.72,113.64,113.72,57700.0,99.627,99.6358,99.5657,99.6358,57700.0
2018-01-04 15:30:00,113.7,113.71,113.47,113.58,131796.0,99.6182,99.627,99.4167,99.5131,131796.0
2018-01-05 09:30:00,114.96,115.07,114.31,114.58,276715.0,100.7222,100.8186,100.1527,100.3893,276715.0
2018-01-05 10:00:00,114.53,114.68,114.4,114.6,255774.0,100.3454,100.4769,100.2315,100.4068,255774.0
2018-01-05 10:30:00,114.6,114.65,114.42,114.51,49418.0,100.4068,100.4506,100.2491,100.3279,49418.0
2018-01-05 11:00:00,114.53,114.87,114.49,114.79,64710.0,100.3454,100.6433,100.3104,100.5732,64710.0
2018-01-05 11:30:00,114.79,114.82,114.59,114.73,48788.0,100.5732,100.5995,100.398,100.5207,48788.0
2018-01-05 12:00:00,114.73,114.76,114.64,114.67,28144.0,100.5207,100.547,100.4418,100.4681,28144.0
2018-01-05 12:30:00,114.67,114.99,114.65,114.79,67054.0,100.4681,100.7485,100.4506,100.5732,67054.0
2018-01-05 13:00:00,114.79,114.94,114.72,114.87,50367.0,100.5732,100.7047,100.5119,100.6433,50367.0
2018-01-05 13:30:00,114.87,114.93,114.68,114.72,64160.0,100.6433,100.6959,100.4769,100.5119,64160.0
2018-01-05 14:00:00,114.73,114.84,114.67,114.84,33388.0,100.5207,100.6171,100.4681,100.6171,33388.0
2018-01-05 14:30:00,114.81,114.94,114.77,114.84,48682.0,100.5908,100.7047,100.5557,100.6171,48682.0
2018-01-05 15:00:00,114.83,114.95,114.74,114.92,66730.0,100.6083,100.7134,100.5294,100.6871,66730.0
2018-01-05 15:30:00,114.91,114.97,114.7,114.75,246148.0,100.6784,100.731,100.4944,100.5382,246148.0
2018-01-08 09:30:00,114.17,114.23,113.69,113.72,161005.0,100.03,100.0826,99.6095,99.6358,161005.0
2018-01-08 10:00:00,113.73,113.81,113.63,113.68,141375.0,99.6445,99.7146,99.5569,99.6007,141375.0
2018-01-08 10:30:00,113.7,113.81,113.46,113.52,76785.0,99.6182,99.7146,99.408,99.4605,76785.0
2018-01-08 11:00:00,113.52,113.8,113.52,113.64,147184.0,99.4605,99.7059,99.4605,99.5657,147184.0
2018-01-08 11:30:00,113.61,113.69,113.35,113.44,78114.0,99.5394,99.6095,99.3116,99.3904,78114.0
2018-01-08 12:00:00,113.46,113.82,113.45,113.71,32409.0,99.408,99.7234,99.3992,99.627,32409.0
2018-01-08 12:30:00,113.74,113.81,113.68,113.75,26868.0,99.6533,99.7146,99.6007,99.662,26868.0
2018-01-08 13:00:00,113.74,113.85,113.67,113.79,17931.0,99.6533,99.7497,99.592,99.6971,17931.0
2018-01-08 13:30:00,113.81,113.94,113.76,113.93,29468.0,99.7146,99.8285,99.6708,99.8198,29468.0
2018-01-08 14:00:00,113.93,113.95,113.71,113.73,47022.0,99.8198,99.8373,99.627,99.6445,47022.0
2018-01-08 14:30:00,113.71,113.83,113.69,113.83,48485.0,99.627,99.7321,99.6095,99.7321,48485.0
2018-01-08 15:00:00,113.84,113.94,113.76,113.83,57890.0,99.7409,99.8285,99.6708,99.7321,57890.0
2018-01-08 15:30:00,113.83,113.98,113.78,113.95,127473.0,99.7321,99.8636,99.6883,99.8373,127473.0
2018-01-09 09:30:00,115.2,115.34,114.18,114.18,168028.0,100.9325,101.0551,100.0388,100.0388,168028.0
2018-01-09 10:00:00,114.21,114.43,113.94,113.98,57742.0,100.0651,100.2578,99.8285,99.8636,57742.0
2018-01-09 10:30:00,113.98,114.23,113.74,114.23,73420.0,99.8636,100.0826,99.6533,100.0826,73420.0
2018-01-09 11:00:00,114.23,114.4,114.05,114.13,92242.0,100.0826,100.2315,99.9249,99.995,92242.0
2018-01-09 11:30:00,114.14,114.3,113.88,113.93,41485.0,100.0037,100.1439,99.7759,99.8198,41485.0
2018-01-09 12:00:00,113.91,113.99,113.82,113.84,30307.0,99.8022,99.8723,99.7234,99.7409,30307.0
2018-01-09 12:30:00,113.9,114.04,113.79,113.97,47965.0,99.7935,99.9161,99.6971,99.8548,47965.0
2018-01-09 13:00:00,113.96,114.17,113.96,114.17,40132.0,99.846,100.03,99.846,100.03,40132.0
2018-01-09 13:30:00,114.18,114.5,114.14,114.33,82700.0,100.0388,100.3192,100.0037,100.1702,82700.0
2018-01-09 14:00:00,114.32,114.46,114.1,114.24,54436.0,100.1615,100.2841,99.9687,100.0914,54436.0
2018-01-09 14:30:00,114.23,114.24,114.06,114.2,40900.0,100.0826,100.0914,99.9337,100.0563,40900.0
2018-01-09 15:00:00,114.19,114.3,114.05,114.14,72621.0,100.0476,100.1439,99.9249,100.0037,72621.0
2018-01-09 15:30:00,114.13,114.34,114.11,114.34,137393.0,99.995,100.179,99.9775,100.179,137393.0
2018-01-10 09:30:00,114.63,114.67,113.88,114.09,144097.0,100.4331,100.4681,99.7759,99.9599,144097.0
2018-01-10 10:00:00,114.06,114.43,113.95,114.43,95362.0,99.9337,100.2578,99.8373,100.2578,95362.0
2018-01-10 10:30:00,114.39,114.44,114.13,114.27,58068.0,100.2228,100.2666,99.995,100.1176,58068.0
2018-01-10 11:00:00,114.31,114.37,114.03,114.09,95704.0,100.1527,100.2053,99.9074,99.9599,95704.0
2018-01-10 11:30:00,114.12,114.12,113.9,113.93,17823.0,99.9862,99.9862,99.7935,99.8198,17823.0
2018-01-10 12:00:00,113.92,114.01,113.83,113.89,17398.0,99.811,99.8898,99.7321,99.7847,17398.0
2018-01-10 12:30:00,113.88,113.88,113.53,113.56,63168.0,99.7759,99.7759,99.4693,99.4956,63168.0
2018-01-10 13:00:00,113.54,113.67,113.52,113.57,43189.0,99.4781,99.592,99.4605,99.5043,43189.0
2018-01-10 13:30:00,113.61,113.84,113.58,113.81,42354.0,99.5394,99.7409,99.5131,99.7146,42354.0
2018-01-10 14:00:00,113.81,113.83,113.53,113.55,45578.0,99.7146,99.7321,99.4693,99.4868,45578.0
2018-01-10 14:30:00,113.6,113.81,113.5,113.75,58754.0,99.5306,99.7146,99.443,99.662,58754.0
2018-01-10 15:00:00,113.74,113.93,113.71,113.89,52002.0,99.6533,99.8198,99.627,99.7847,52002.0
2018-01-10 15:30:00,113.91,114.03,113.82,113.92,94797.0,99.8022,99.9074,99.7234,99.811,94797.0
2018-01-11 09:30:00,114.43,114.85,114.43,114.74,142996.0,100.2578,100.6258,100.2578,100.5294,142996.0
2018-01-11 10:00:00,114.75,114.75,114.36,114.4,71797.0,100.5382,100.5382,100.1965,100.2315,71797.0
2018-01-11 10:30:00,114.38,114.62,114.28,114.59,116983.0,100.214,100.4243,100.1264,100.398,116983.0
2018-01-11 11:00:00,114.61,114.77,114.54,114.55,101300.0,100.4155,100.5557,100.3542,100.363,101300.0
2018-01-11 11:30:00,114.56,114.59,114.3,114.44,33354.0,100.3717,100.398,100.1439,100.2666,33354.0
2018-01-11 12:00:00,114.43,114.5,114.34,114.37,36363.0,100.2578,100.3192,100.179,100.2053,36363.0
2018-01-11 12:30:00,114.39,114.6,114.39,114.54,18947.0,100.2228,100.4068,100.2228,100.3542,18947.0
2018-01-11 13:00:00,114.55,114.7,114.55,114.59,13511.0,100.363,100.4944,100.363,100.398,13511.0
2018-01-11 13:30:00,114.54,114.61,114.45,114.48,191386.0,100.3542,100.4155,100.2754,100.3016,191386.0
2018-01-11 14:00:00,114.48,114.49,114.18,114.21,141871.0,100.3016,100.3104,100.0388,100.0651,141871.0
2018-01-11 14:30:00,114.24,114.3,114.12,114.27,33559.0,100.0914,100.1439,99.9862,100.1176,33559.0
2018-01-11 15:00:00,114.25,114.43,114.18,114.27,102951.0,100.1001,100.2578,100.0388,100.1176,102951.0
2018-01-11 15:30:00,114.28,114.32,114.17,114.24,199126.0,100.1264,100.1615,100.03,100.0914,199126.0
2018-01-12 09:30:00,115.18,115.21,114.75,114.79,328470.0,100.9149,100.9412,100.5382,100.5732,328470.0
2018-01-12 10:00:00,114.8,114.96,114.73,114.87,247083.0,100.582,100.7222,100.5207,100.6433,247083.0
2018-01-12 10:30:00,114.88,115.02,114.75,114.83,235962.0,100.6521,100.7748,100.5382,100.6083,235962.0
2018-01-12 11:00:00,114.83,115.08,114.65,114.9,178731.0,100.6083,100.8273,100.4506,100.6696,178731.0
2018-01-12 11:30:00,114.89,114.98,114.73,114.94,187876.0,100.6609,100.7397,100.5207,100.7047,187876.0
2018-01-12 12:00:00,114.95,115.06,114.8,114.8,101439.0,100.7134,100.8098,100.582,100.582,101439.0
2018-01-12 12:30:00,114.8,114.86,114.72,114.77,58660.0,100.582,100.6346,100.5119,100.5557,58660.0
2018-01-12 13:00:00,114.79,114.88,114.66,114.72,252135.0,100.5732,100.6521,100.4593,100.5119,252135.0
2018-01-12 13:30:00,114.76,115.19,114.76,115.07,357231.0,100.547,100.9237,100.547,100.8186,357231.0
2018-01-12 14:00:00,115.03,115.06,114.9,114.97,266971.0,100.7835,100.8098,100.6696,100.731,266971.0
2018-01-12 14:30:00,114.98,115.03,114.88,114.89,218322.0,100.7397,100.7835,100.6521,100.6609,218322.0
2018-01-12 15:00:00,114.9,114.94,114.69,114.81,219642.0,100.6696,100.7047,100.4856,100.5908,219642.0
2018-01-12 15:30:00,114.83,115.07,114.76,114.92,235708.0,100.6083,100.8186,100.547,100.6871,235708.0
2018-01-16 09:30:00,116.08,116.26,116.0,116.16,134828.0,101.7035,101.8612,101.6334,101.7736,134828.0
2018-01-16 10:00:00,116.14,116.18,116.02,116.07,132247.0,101.756,101.7911,101.6509,101.6947,132247.0
2018-01-16 10:30:00,116.06,116.07,115.79,115.93,94763.0,101.686,101.6947,101.4494,101.5721,94763.0
2018-01-16 11:00:00,115.96,115.99,115.75,115.88,85577.0,101.5983,101.6246,101.4143,101.5282,85577.0
2018-01-16 11:30:00,115.87,116.04,115.62,115.71,88162.0,101.5195,101.6684,101.3004,101.3793,88162.0
2018-01-16 12:00:00,115.72,115.89,115.71,115.73,35867.0,101.3881,101.537,101.3793,101.3968,35867.0
2018-01-16 12:30:00,115.76,115.84,115.64,115.77,50707.0,101.4231,101.4932,101.318,101.4319,50707.0
2018-01-16 13:00:00,115.78,115.94,115.75,115.92,18687.0,101.4406,101.5808,101.4143,101.5633,18687.0
2018-01-16 13:30:00,115.92,115.97,115.77,115.85,55569.0,101.5633,101.6071,101.4319,101.502,55569.0
2018-01-16 14:00:00,115.83,115.98,115.79,115.87,69543.0,101.4844,101.6159,101.4494,101.5195,69543.0
2018-01-16 14:30:00,115.87,115.91,115.54,115.6,97048.0,101.5195,101.5545,101.2304,101.2829,97048.0
2018-01-16 15:00:00,115.57,115.86,115.56,115.72,56177.0,101.2566,101.5107,101.2479,101.3881,56177.0
2018-01-16 15:30:00,115.71,115.78,115.55,115.57,92248.0,101.3793,101.4406,101.2391,101.2566,92248.0
2018-01-17 09:30:00,115.83,115.83,115.52,115.56,93128.0,101.4844,101.4844,101.2128,101.2479,93128.0
2018-01-17 10:00:00,115.54,115.87,115.54,115.78,84761.0,101.2304,101.5195,101.2304,101.4406,84761.0
2018-01-17 10:30:00,115.78,115.94,115.71,115.72,60118.0,101.4406,101.5808,101.3793,101.3881,60118.0
2018-01-17 11:00:00,115.73,115.73,115.41,115.5,61224.0,101.3968,101.3968,101.1165,101.1953,61224.0
2018-01-17 11:30:00,115.52,116.35,115.43,116.14,533725.0,101.2128,101.94,101.134,101.756,533725.0
2018-01-17 12:00:00,116.19,116.21,115.98,116.09,142268.0,101.7999,101.8174,101.6159,101.7122,142268.0
2018-01-17 12:30:00,116.09,116.26,116.03,116.25,65599.0,101.7122,101.8612,101.6597,101.8524,65599.0
2018-01-17 13:00:00,116.25,116.4,116.23,116.33,215908.0,101.8524,101.9838,101.8349,101.9225,215908.0
2018-01-17 13:30:00,116.33,116.37,116.15,116.21,294748.0,101.9225,101.9576,101.7648,101.8174,294748.0
2018-01-17 14:00:00,116.23,116.35,116.13,116.22,215474.0,101.8349,101.94,101.7473,101.8261,215474.0
2018-01-17 14:30:00,116.22,116.22,116.07,116.09,234781.0,101.8261,101.8261,101.6947,101.7122,234781.0
2018-01-17 15:00:00,116.09,116.21,115.99,116.0,293974.0,101.7122,101.8174,101.6246,101.6334,293974.0
2018-01-17 15:30:00,116.02,116.14,115.94,115.98,474131.0,101.6509,101.756,101.5808,101.6159,474131.0
2018-01-18 09:30:00,115.29,115.5,115.16,115.44,227999.0,101.0113,101.1953,100.8974,101.1427,227999.0
2018-01-18 10:00:00,115.43,115.44,115.02,115.07,339518.0,101.134,101.1427,100.7748,100.8186,339518.0
2018-01-18 10:30:00,115.08,115.1,114.89,114.96,215419.0,100.8273,100.8449,100.6609,100.7222,215419.0
2018-01-18 11:00:00,114.98,115.08,114.79,115.03,94463.0,100.7397,100.8273,100.5732,100.7835,94463.0
2018-01-18 11:30:00,115.01,115.2,114.91,115.06,74031.0,100.766,100.9325,100.6784,100.8098,74031.0
2018-01-18 12:00:00,115.06,115.12,114.97,115.11,144834.0,100.8098,100.8624,100.731,100.8536,144834.0
2018-01-18 12:30:00,115.09,115.1,115.01,115.02,42917.0,100.8361,100.8449,100.766,100.7748,42917.0
2018-01-18 13:00:00,115.01,115.05,114.92,114.96,35566.0,100.766,100.801,100.6871,100.7222,35566.0
2018-01-18 13:30:00,114.96,115.16,114.95,115.09,60334.0,100.7222,100.8974,100.7134,100.8361,60334.0
2018-01-18 14:00:00,115.14,115.21,114.99,115.15,163170.0,100.8799,100.9412,100.7485,100.8887,163170.0
2018-01-18 14:30:00,115.11,115.26,115.03,115.21,141735.0,100.8536,100.985,100.7835,100.9412,141735.0
2018-01-18 15:00:00,115.21,115.23,115.12,115.17,55341.0,100.9412,100.9588,100.8624,100.9062,55341.0
2018-01-18 15:30:00,115.17,115.25,115.06,115.14,156132.0,100.9062,100.9763,100.8098,100.8799,156132.0
2018-01-19 09:30:00,115.74,116.02,115.66,115.95,84203.0,101.4056,101.6509,101.3355,101.5896,84203.0
2018-01-19 10:00:00,115.97,116.01,115.81,115.92,48849.0,101.6071,101.6421,101.4669,101.5633,48849.0
2018-01-19 10:30:00,115.92,115.92,115.22,115.28,66356.0,101.5633,101.5633,100.95,101.0026,66356.0
2018-01-19 11:00:00,115.3,115.42,115.1,115.41,70486.0,101.0201,101.1252,100.8449,101.1165,70486.0
2018-01-19 11:30:00,115.4,115.49,115.29,115.43,45368.0,101.1077,101.1865,101.0113,101.134,45368.0
2018-01-19 12:00:00,115.4,115.45,115.31,115.37,31385.0,101.1077,101.1515,101.0288,101.0814,31385.0
2018-01-19 12:30:00,115.4,115.44,115.16,115.27,48851.0,101.1077,101.1427,100.8974,100.9938,48851.0
2018-01-19 13:00:00,115.23,115.26,115.06,115.06,42084.0,100.9588,100.985,100.8098,100.8098,42084.0
2018-01-19 13:30:00,115.1,115.16,115.02,115.16,36419.0,100.8449,100.8974,100.7748,100.8974,36419.0
2018-01-19 14:00:00,115.12,115.27,115.1,115.23,46268.0,100.8624,100.9938,100.8449,100.9588,46268.0
2018-01-19 14:30:00,115.25,115.34,115.2,115.21,63871.0,100.9763,101.0551,100.9325,100.9412,63871.0
2018-01-19 15:00:00,115.18,115.27,115.05,115.27,90321.0,100.9149,100.9938,100.801,100.9938,90321.0
2018-01-19 15:30:00,115.28,115.3,115.05,115.18,181587.0,101.0026,101.0201,100.801,100.9149,181587.0
2018-01-22 09:30:00,114.86,115.48,114.76,115.45,93036.0,100.6346,101.1778,100.547,101.1515,93036.0
2018-01-22 10:00:00,115.47,115.55,115.24,115.44,56947.0,101.169,101.2391,100.9675,101.1427,56947.0
2018-01-22 10:30:00,115.45,115.5,115.25,115.25,30086.0,101.1515,101.1953,100.9763,100.9763,30086.0
2018-01-22 11:00:00,115.23,115.27,115.02,115.16,39433.0,100.9588,100.9938,100.7748,100.8974,39433.0
2018-01-22 11:30:00,115.15,115.45,115.1,115.13,63981.0,100.8887,101.1515,100.8449,100.8711,63981.0
2018-01-22 12:00:00,115.14,115.15,114.97,115.04,24075.0,100.8799,100.8887,100.731,100.7923,24075.0
2018-01-22 12:30:00,115.03,115.2,114.95,115.0,55927.0,100.7835,100.9325,100.7134,100.7572,55927.0
2018-01-22 13:00:00,114.99,115.07,114.94,115.03,28589.0,100.7485,100.8186,100.7047,100.7835,28589.0
2018-01-22 13:30:00,115.05,115.09,114.96,115.01,70037.0,100.801,100.8361,100.7222,100.766,70037.0
2018-01-22 14:00:00,114.99,115.12,114.96,115.06,100214.0,100.7485,100.8624,100.7222,100.8098,100214.0
2018-01-22 14:30:00,115.07,115.08,114.98,115.01,65167.0,100.8186,100.8273,100.7397,100.766,65167.0
2018-01-22 15:00:00,115.01,115.07,114.99,115.03,89475.0,100.766,100.8186,100.7485,100.7835,89475.0
2018-01-22 15:30:00,115.03,115.34,115.03,115.24,127750.0,100.7835,101.0551,100.7835,100.9675,127750.0
2018-01-23 09:30:00,114.4,114.4,113.78,113.99,230667.0,100.2315,100.2315,99.6883,99.8723,230667.0
2018-01-23 10:00:00,113.99,114.43,113.98,114.36,160387.0,99.8723,100.2578,99.8636,100.1965,160387.0
2018-01-23 10:30:00,114.38,114.53,114.31,114.41,104237.0,100.214,100.3454,100.1527,100.2403,104237.0
2018-01-23 11:00:00,114.42,114.44,114.15,114.21,62481.0,100.2491,100.2666,100.0125,100.0651,62481.0
2018-01-23 11:30:00,114.2,114.44,113.95,114.1,456703.0,100.0563,100.2666,99.8373,99.9687,456703.0
2018-01-23 12:00:00,114.07,114.29,113.87,113.91,255609.0,99.9424,100.1352,99.7672,99.8022,255609.0
2018-01-23 12:30:00,113.92,114.06,113.86,114.02,70182.0,99.811,99.9337,99.7584,99.8986,70182.0
2018-01-23 13:00:00,114.03,114.15,113.98,114.04,25326.0,99.9074,100.0125,99.8636,99.9161,25326.0
2018-01-23 13:30:00,114.05,114.38,114.04,114.17,58292.0,99.9249,100.214,99.9161,100.03,58292.0
2018-01-23 14:00:00,114.17,114.26,114.11,114.23,67431.0,100.03,100.1089,99.9775,100.0826,67431.0
2018-01-23 14:30:00,114.25,114.44,114.17,114.34,71554.0,100.1001,100.2666,100.03,100.179,71554.0
2018-01-23 15:00:00,114.36,114.42,114.22,114.42,67391.0,100.1965,100.2491,100.0738,100.2491,67391.0
2018-01-23 15:30:00,114.4,114.53,114.39,114.48,138685.0,100.2315,100.3454,100.2228,100.3016,138685.0
2018-01-24 09:30:00,114.85,114.88,114.44,114.46,93571.0,100.6258,100.6521,100.2666,100.2841,93571.0
2018-01-24 10:00:00,114.48,114.61,114.42,114.44,81175.0,100.3016,100.4155,100.2491,100.2666,81175.0
2018-01-24 10:30:00,114.44,114.6,114.26,114.26,75457.0,100.2666,100.4068,100.1089,100.1089,75457.0
2018-01-24 11:00:00,114.28,114.33,114.11,114.13,160047.0,100.1264,100.1702,99.9775,99.995,160047.0
2018-01-24 11:30:00,114.13,114.15,113.85,113.85,136706.0,99.995,100.0125,99.7497,99.7497,136706.0
2018-01-24 12:00:00,113.85,113.9,113.57,113.58,80279.0,99.7497,99.7935,99.5043,99.5131,80279.0
2018-01-24 12:30:00,113.59,113.6,113.47,113.54,125608.0,99.5219,99.5306,99.4167,99.4781,125608.0
2018-01-24 13:00:00,113.52,113.98,113.5,113.97,52613.0,99.4605,99.8636,99.443,99.8548,52613.0
2018-01-24 13:30:00,113.97,114.3,113.92,114.25,53168.0,99.8548,100.1439,99.811,100.1001,53168.0
2018-01-24 14:00:00,114.24,114.29,114.17,114.25,77243.0,100.0914,100.1352,100.03,100.1001,77243.0
2018-01-24 14:30:00,114.24,114.26,114.15,114.21,136410.0,100.0914,100.1089,100.0125,100.0651,136410.0
2018-01-24 15:00:00,114.21,114.39,114.19,114.39,100705.0,100.0651,100.2228,100.0476,100.2228,100705.0
2018-01-24 15:30:00,114.39,114.49,114.23,114.25,119794.0,100.2228,100.3104,100.0826,100.1001,119794.0
2018-01-25 09:30:00,114.67,114.67,113.8,114.37,219141.0,100.4681,100.4681,99.7059,100.2053,219141.0
2018-01-25 10:00:00,114.33,114.88,114.22,114.62,146938.0,100.1702,100.6521,100.0738,100.4243,146938.0
2018-01-25 10:30:00,114.62,114.75,114.13,114.42,133222.0,100.4243,100.5382,99.995,100.2491,133222.0
2018-01-25 11:00:00,114.42,114.5,114.15,114.32,56645.0,100.2491,100.3192,100.0125,100.1615,56645.0
2018-01-25 11:30:00,114.27,114.48,113.93,113.96,122074.0,100.1176,100.3016,99.8198,99.846,122074.0
2018-01-25 12:00:00,113.95,114.33,113.92,114.28,60225.0,99.8373,100.1702,99.811,100.1264,60225.0
2018-01-25 12:30:00,114.29,114.33,114.01,114.15,63299.0,100.1352,100.1702,99.8898,100.0125,63299.0
2018-01-25 13:00:00,114.12,114.16,113.97,114.1,32757.0,99.9862,100.0213,99.8548,99.9687,32757.0
2018-01-25 13:30:00,114.07,114.16,114.0,114.12,51595.0,99.9424,100.0213,99.8811,99.9862,51595.0
2018-01-25 14:00:00,114.1,114.1,113.67,113.8,71124.0,99.9687,99.9687,99.592,99.7059,71124.0
2018-01-25 14:30:00,113.8,113.82,113.35,113.56,113731.0,99.7059,99.7234,99.3116,99.4956,113731.0
2018-01-25 15:00:00,113.54,113.86,113.52,113.78,76658.0,99.4781,99.7584,99.4605,99.6883,76658.0
2018-01-25 15:30:00,113.79,113.79,113.61,113.68,179603.0,99.6971,99.6971,99.5394,99.6007,179603.0
2018-01-26 09:30:00,114.48,114.95,114.26,114.92,123930.0,100.3016,100.7134,100.1089,100.6871,123930.0
2018-01-26 10:00:00,114.89,114.9,114.46,114.55,116728.0,100.6609,100.6696,100.2841,100.363,116728.0
2018-01-26 10:30:00,114.53,115.1,114.5,115.1,83634.0,100.3454,100.8449,100.3192,100.8449,83634.0
2018-01-26 11:00:00,115.07,115.24,114.91,115.11,116100.0,100.8186,100.9675,100.6784,100.8536,116100.0
2018-01-26 11:30:00,115.12,115.15,114.86,114.98,38743.0,100.8624,100.8887,100.6346,100.7397,38743.0
2018-01-26 12:00:00,115.0,115.04,114.8,114.81,30140.0,100.7572,100.7923,100.582,100.5908,30140.0
2018-01-26 12:30:00,114.83,115.07,114.81,115.04,16254.0,100.6083,100.8186,100.5908,100.7923,16254.0
2018-01-26 13:00:00,115.04,115.09,114.99,115.05,24673.0,100.7923,100.8361,100.7485,100.801,24673.0
2018-01-26 13:30:00,115.03,115.07,114.95,115.02,23310.0,100.7835,100.8186,100.7134,100.7748,23310.0
2018-01-26 14:00:00,115.03,115.03,114.77,114.8,38139.0,100.7835,100.7835,100.5557,100.582,38139.0
2018-01-26 14:30:00,114.8,114.87,114.72,114.75,53891.0,100.582,100.6433,100.5119,100.5382,53891.0
2018-01-26 15:00:00,114.75,114.85,114.72,114.81,62376.0,100.5382,100.6258,100.5119,100.5908,62376.0
2018-01-26 15:30:00,114.82,114.94,114.74,114.91,169910.0,100.5995,100.7047,100.5294,100.6784,169910.0
2018-01-29 09:30:00,112.84,112.87,112.21,112.44,295593.0,98.8648,98.891,98.3128,98.5143,295593.0
2018-01-29 10:00:00,112.42,112.72,112.21,112.72,145860.0,98.4968,98.7596,98.3128,98.7596,145860.0
2018-01-29 10:30:00,112.65,112.74,112.43,112.61,226215.0,98.6983,98.7771,98.5055,98.6632,226215.0
2018-01-29 11:00:00,112.61,112.7,112.52,112.67,309732.0,98.6632,98.7421,98.5844,98.7158,309732.0
2018-01-29 11:30:00,112.67,113.3,112.67,113.2,133937.0,98.7158,99.2678,98.7158,99.1802,133937.0
2018-01-29 12:00:00,113.21,113.44,113.14,113.43,118890.0,99.1889,99.3904,99.1276,99.3817,118890.0
2018-01-29 12:30:00,113.43,113.62,113.22,113.62,204090.0,99.3817,99.5481,99.1977,99.5481,204090.0
2018-01-29 13:00:00,113.62,113.82,113.57,113.79,194130.0,99.5481,99.7234,99.5043,99.6971,194130.0
2018-01-29 13:30:00,113.79,113.85,113.71,113.81,137132.0,99.6971,99.7497,99.627,99.7146,137132.0
2018-01-29 14:00:00,113.82,113.87,113.71,113.73,113066.0,99.7234,99.7672,99.627,99.6445,113066.0
2018-01-29 14:30:00,113.74,113.79,113.61,113.65,160570.0,99.6533,99.6971,99.5394,99.5744,160570.0
2018-01-29 15:00:00,113.64,113.79,113.62,113.71,171066.0,99.5657,99.6971,99.5481,99.627,171066.0
2018-01-29 15:30:00,113.71,113.71,113.48,113.52,345280.0,99.627,99.627,99.4255,99.4605,345280.0
2018-01-30 09:30:00,113.86,114.02,113.65,113.74,149746.0,99.7584,99.8986,99.5744,99.6533,149746.0
2018-01-30 10:00:00,113.77,113.92,113.49,113.92,70627.0,99.6796,99.811,99.4343,99.811,70627.0
2018-01-30 10:30:00,113.93,113.97,113.62,113.83,53793.0,99.8198,99.8548,99.5481,99.7321,53793.0
2018-01-30 11:00:00,113.83,113.87,113.26,113.33,132519.0,99.7321,99.7672,99.2327,99.2941,132519.0
2018-01-30 11:30:00,113.34,113.52,113.11,113.36,196835.0,99.3028,99.4605,99.1013,99.3204,196835.0
2018-01-30 12:00:00,113.35,113.56,113.35,113.53,22312.0,99.3116,99.4956,99.3116,99.4693,22312.0
2018-01-30 12:30:00,113.54,113.58,113.4,113.5,43381.0,99.4781,99.5131,99.3554,99.443,43381.0
2018-01-30 13:00:00,113.47,113.5,113.3,113.33,25150.0,99.4167,99.443,99.2678,99.2941,25150.0
2018-01-30 13:30:00,113.32,113.4,113.24,113.39,31012.0,99.2853,99.3554,99.2152,99.3466,31012.0
2018-01-30 14:00:00,113.39,113.4,113.3,113.3,35527.0,99.3466,99.3554,99.2678,99.2678,35527.0
2018-01-30 14:30:00,113.31,113.31,113.05,113.14,36758.0,99.2765,99.2765,99.0487,99.1276,36758.0
2018-01-30 15:00:00,113.11,113.26,113.09,113.23,48628.0,99.1013,99.2327,99.0838,99.2065,48628.0
2018-01-30 15:30:00,113.24,113.31,112.9,112.94,235474.0,99.2152,99.2765,98.9173,98.9524,235474.0
2018-01-31 09:30:00,114.07,114.07,113.58,114.01,123185.0,99.9424,99.9424,99.5131,99.8898,123185.0
2018-01-31 10:00:00,114.06,114.23,113.93,114.04,65879.0,99.9337,100.0826,99.8198,99.9161,65879.0
2018-01-31 10:30:00,114.02,114.2,113.68,113.71,118955.0,99.8986,100.0563,99.6007,99.627,118955.0
2018-01-31 11:00:00,113.68,113.86,113.43,113.44,110027.0,99.6007,99.7584,99.3817,99.3904,110027.0
2018-01-31 11:30:00,113.48,113.5,113.28,113.31,112365.0,99.4255,99.443,99.2503,99.2765,112365.0
2018-01-31 12:00:00,113.32,113.44,113.3,113.4,64988.0,99.2853,99.3904,99.2678,99.3554,64988.0
2018-01-31 12:30:00,113.38,113.42,113.11,113.21,31634.0,99.3379,99.3729,99.1013,99.1889,31634.0
2018-01-31 13:00:00,113.21,113.33,113.13,113.29,28945.0,99.1889,99.2941,99.1188,99.259,28945.0
2018-01-31 13:30:00,113.3,113.38,113.12,113.27,84865.0,99.2678,99.3379,99.1101,99.2415,84865.0
2018-01-31 14:00:00,113.22,113.74,113.0,113.1,129155.0,99.1977,99.6533,99.0049,99.0926,129155.0
2018-01-31 14:30:00,113.11,113.2,112.86,113.12,66917.0,99.1013,99.1802,98.8823,99.1101,66917.0
2018-01-31 15:00:00,113.1,113.33,113.02,113.27,151498.0,99.0926,99.2941,99.0225,99.2415,151498.0
2018-01-31 15:30:00,113.28,113.75,113.26,113.45,322839.0,99.2503,99.662,99.2327,99.3992,322839.0
2018-02-01 09:30:00,113.88,113.99,113.48,113.67,142383.0,99.7759,99.8723,99.4255,99.592,142383.0
2018-02-01 10:00:00,113.69,113.95,113.64,113.76,121175.0,99.6095,99.8373,99.5657,99.6708,121175.0
2018-02-01 10:30:00,113.75,113.81,113.55,113.63,74259.0,99.662,99.7146,99.4868,99.5569,74259.0
2018-02-01 11:00:00,113.63,114.08,113.61,113.74,87937.0,99.5569,99.9512,99.5394,99.6533,87937.0
2018-02-01 11:30:00,113.8,114.42,113.76,114.33,33752.0,99.7059,100.2491,99.6708,100.1702,33752.0
2018-02-01 12:00:00,114.3,114.35,114.05,114.07,28842.0,100.1439,100.1877,99.9249,99.9424,28842.0
2018-02-01 12:30:00,114.1,114.17,113.94,114.07,21018.0,99.9687,100.03,99.8285,99.9424,21018.0
2018-02-01 13:00:00,114.1,114.37,114.05,114.32,17142.0,99.9687,100.2053,99.9249,100.1615,17142.0
2018-02-01 13:30:00,114.34,114.36,113.9,113.99,42836.0,100.179,100.1965,99.7935,99.8723,42836.0
2018-02-01 14:00:00,113.97,114.01,113.57,113.82,47118.0,99.8548,99.8898,99.5043,99.7234,47118.0
2018-02-01 14:30:00,113.77,114.11,113.75,114.07,55887.0,99.6796,99.9775,99.662,99.9424,55887.0
2018-02-01 15:00:00,114.07,114.11,113.97,113.97,52090.0,99.9424,99.9775,99.8548,99.8548,52090.0
2018-02-01 15:30:00,113.98,114.16,113.9,114.09,130336.0,99.8636,100.0213,99.7935,99.9599,130336.0
2018-02-02 09:30:00,112.81,112.87,112.07,112.11,176002.0,98.8385,98.891,98.1901,98.2252,176002.0
2018-02-02 10:00:00,112.11,112.14,111.64,111.81,68975.0,98.2252,98.2514,97.8134,97.9623,68975.0
2018-02-02 10:30:00,111.79,111.8,111.45,111.62,170627.0,97.9448,97.9536,97.6469,97.7958,170627.0
2018-02-02 11:00:00,111.61,111.86,111.53,111.6,142856.0,97.7871,98.0061,97.717,97.7783,142856.0
2018-02-02 11:30:00,111.57,111.64,111.4,111.41,118811.0,97.752,97.8134,97.6031,97.6119,118811.0
2018-02-02 12:00:00,111.41,111.95,111.39,111.92,78364.0,97.6119,98.085,97.5943,98.0587,78364.0
2018-02-02 12:30:00,111.99,112.12,111.65,111.66,40605.0,98.12,98.2339,97.8221,97.8309,40605.0
2018-02-02 13:00:00,111.64,111.74,111.59,111.6,36319.0,97.8134,97.901,97.7696,97.7783,36319.0
2018-02-02 13:30:00,111.6,111.66,111.35,111.38,55462.0,97.7783,97.8309,97.5593,97.5856,55462.0
2018-02-02 14:00:00,111.43,111.55,111.18,111.38,58192.0,97.6294,97.7345,97.4103,97.5856,58192.0
2018-02-02 14:30:00,111.4,111.63,111.4,111.57,113571.0,97.6031,97.8046,97.6031,97.752,113571.0
2018-02-02 15:00:00,111.55,112.06,111.47,111.92,222675.0,97.7345,98.1814,97.6644,98.0587,222675.0
2018-02-02 15:30:00,111.91,112.13,111.7,111.77,453795.0,98.0499,98.2427,97.8659,97.9273,453795.0
2018-02-05 09:30:00,109.77,109.81,109.08,109.1,303756.0,96.175,96.21,95.5704,95.588,303756.0
2018-02-05 10:00:00,109.1,110.11,108.9,109.99,190478.0,95.588,96.4729,95.4127,96.3677,190478.0
2018-02-05 10:30:00,110.02,110.17,109.86,110.09,144663.0,96.394,96.5254,96.2538,96.4553,144663.0
2018-02-05 11:00:00,110.06,110.11,109.72,109.72,101749.0,96.4291,96.4729,96.1312,96.1312,101749.0
2018-02-05 11:30:00,109.71,109.82,109.55,109.66,114625.0,96.1224,96.2188,95.9822,96.0786,114625.0
2018-02-05 12:00:00,109.65,109.74,109.04,109.07,56401.0,96.0698,96.1487,95.5354,95.5617,56401.0
2018-02-05 12:30:00,109.06,109.13,108.82,108.92,106145.0,95.5529,95.6142,95.3426,95.4302,106145.0
2018-02-05 13:00:00,108.9,108.9,108.4,108.59,111379.0,95.4127,95.4127,94.9746,95.1411,111379.0
2018-02-05 13:30:00,108.55,108.85,108.37,108.7,136724.0,95.1061,95.3689,94.9484,95.2375,136724.0
2018-02-05 14:00:00,108.64,108.75,108.32,108.37,74673.0,95.1849,95.2813,94.9046,94.9484,74673.0
2018-02-05 14:30:00,108.36,108.36,107.61,107.63,117122.0,94.9396,94.9396,94.2825,94.3,117122.0
2018-02-05 15:00:00,107.65,107.85,106.37,107.71,243373.0,94.3175,94.4928,93.1961,94.3701,243373.0
2018-02-05 15:30:00,107.71,107.94,106.75,107.06,737129.0,94.3701,94.5716,93.529,93.8006,737129.0
2018-02-06 09:30:00,106.05,107.55,105.81,107.33,253957.0,92.9157,94.2299,92.7054,94.0372,253957.0
2018-02-06 10:00:00,107.33,107.89,107.29,107.48,295976.0,94.0372,94.5278,94.0021,94.1686,295976.0
2018-02-06 10:30:00,107.46,107.48,106.52,106.54,124793.0,94.1511,94.1686,93.3275,93.345,124793.0
2018-02-06 11:00:00,106.54,106.86,106.32,106.52,157175.0,93.345,93.6254,93.1523,93.3275,157175.0
2018-02-06 11:30:00,106.51,107.09,106.32,106.95,134332.0,93.3187,93.8269,93.1523,93.7042,134332.0
2018-02-06 12:00:00,106.92,107.77,106.92,107.69,74119.0,93.6779,94.4227,93.6779,94.3526,74119.0
2018-02-06 12:30:00,107.69,107.95,107.23,107.49,100890.0,94.3526,94.5804,93.9496,94.1774,100890.0
2018-02-06 13:00:00,107.43,107.74,107.06,107.46,78909.0,94.1248,94.3964,93.8006,94.1511,78909.0
2018-02-06 13:30:00,107.47,107.69,107.33,107.42,80755.0,94.1598,94.3526,94.0372,94.116,80755.0
2018-02-06 14:00:00,107.4,107.43,107.06,107.19,79884.0,94.0985,94.1248,93.8006,93.9145,79884.0
2018-02-06 14:30:00,107.22,108.35,107.15,108.31,83550.0,93.9408,94.9308,93.8795,94.8958,83550.0
2018-02-06 15:00:00,108.33,108.73,108.27,108.68,143266.0,94.9133,95.2638,94.8607,95.22,143266.0
2018-02-06 15:30:00,108.67,108.98,108.51,108.96,272441.0,95.2112,95.4828,95.071,95.4653,272441.0
2018-02-07 09:30:00,107.33,108.56,107.24,108.49,242342.0,94.0372,95.1148,93.9583,95.0535,242342.0
2018-02-07 10:00:00,108.42,108.73,108.1,108.18,95311.0,94.9922,95.2638,94.7118,94.7819,95311.0
2018-02-07 10:30:00,108.12,108.5,108.03,108.49,77154.0,94.7293,95.0623,94.6505,95.0535,77154.0
2018-02-07 11:00:00,108.49,108.75,108.4,108.47,162574.0,95.0535,95.2813,94.9746,95.036,162574.0
2018-02-07 11:30:00,108.46,108.46,108.09,108.28,88114.0,95.0272,95.0272,94.703,94.8695,88114.0
2018-02-07 12:00:00,108.27,108.44,107.93,107.95,57833.0,94.8607,95.0097,94.5629,94.5804,57833.0
2018-02-07 12:30:00,107.93,107.99,107.61,107.71,67858.0,94.5629,94.6154,94.2825,94.3701,67858.0
2018-02-07 13:00:00,107.71,107.78,107.03,107.27,95665.0,94.3701,94.4314,93.7743,93.9846,95665.0
2018-02-07 13:30:00,107.27,107.78,107.18,107.7,60918.0,93.9846,94.4314,93.9057,94.3613,60918.0
2018-02-07 14:00:00,107.68,107.86,107.46,107.86,54341.0,94.3438,94.5015,94.1511,94.5015,54341.0
2018-02-07 14:30:00,107.85,107.86,107.36,107.57,54332.0,94.4928,94.5015,94.0635,94.2474,54332.0
2018-02-07 15:00:00,107.53,107.8,107.48,107.75,75242.0,94.2124,94.449,94.1686,94.4051,75242.0
2018-02-07 15:30:00,107.72,107.83,107.08,107.08,147638.0,94.3789,94.4752,93.8181,93.8181,147638.0
2018-02-08 09:30:00,106.39,106.69,106.18,106.47,166422.0,93.2136,93.4764,93.0296,93.2837,166422.0
2018-02-08 10:00:00,106.45,106.62,105.78,105.83,116303.0,93.2662,93.4151,92.6791,92.7229,116303.0
2018-02-08 10:30:00,105.8,105.93,105.02,105.3,206648.0,92.6967,92.8106,92.0133,92.2586,206648.0
2018-02-08 11:00:00,105.3,105.3,104.25,104.32,232773.0,92.2586,92.2586,91.3386,91.4,232773.0
2018-02-08 11:30:00,104.29,105.23,104.28,104.76,182809.0,91.3737,92.1973,91.3649,91.7855,182809.0
2018-02-08 12:00:00,104.75,105.0,104.39,104.78,116565.0,91.7767,91.9957,91.4613,91.803,116565.0
2018-02-08 12:30:00,104.77,105.19,104.67,104.93,210930.0,91.7942,92.1622,91.7066,91.9344,210930.0
2018-02-08 13:00:00,104.9,105.2,104.51,104.81,71463.0,91.9081,92.171,91.5664,91.8293,71463.0
2018-02-08 13:30:00,104.83,105.36,104.81,105.17,64697.0,91.8468,92.3112,91.8293,92.1447,64697.0
2018-02-08 14:00:00,105.18,105.29,104.94,105.11,63363.0,92.1534,92.2498,91.9432,92.0921,63363.0
2018-02-08 14:30:00,105.06,105.06,104.62,104.72,43997.0,92.0483,92.0483,91.6628,91.7504,43997.0
2018-02-08 15:00:00,104.69,104.85,104.29,104.59,79405.0,91.7241,91.8643,91.3737,91.6365,79405.0
2018-02-08 15:30:00,104.55,104.68,103.57,103.6,291968.0,91.6015,91.7154,90.7428,90.7691,291968.0
2018-02-09 09:30:00,103.43,104.24,103.23,104.14,209480.0,90.6202,91.3299,90.445,91.2422,209480.0
2018-02-09 10:00:00,104.16,104.18,103.78,104.0,114245.0,91.2598,91.2773,90.9268,91.1196,114245.0
2018-02-09 10:30:00,104.04,104.07,102.94,103.01,136703.0,91.1546,91.1809,90.1909,90.2522,136703.0
2018-02-09 11:00:00,103.07,103.14,102.22,102.41,180679.0,90.3048,90.3661,89.56,89.7265,180679.0
2018-02-09 11:30:00,102.41,102.87,102.25,102.49,110479.0,89.7265,90.1295,89.5863,89.7966,110479.0
2018-02-09 12:00:00,102.44,102.47,101.27,101.38,196797.0,89.7528,89.7791,88.7277,88.8241,196797.0
2018-02-09 12:30:00,101.37,101.67,101.22,101.67,98478.0,88.8153,89.0782,88.6839,89.0782,98478.0
2018-02-09 13:00:00,101.65,101.65,101.22,101.38,317616.0,89.0606,89.0606,88.6839,88.8241,317616.0
2018-02-09 13:30:00,101.34,102.0,101.21,101.73,82504.0,88.789,89.3673,88.6751,89.1307,82504.0
2018-02-09 14:00:00,101.71,103.09,101.7,102.71,89903.0,89.1132,90.3223,89.1044,89.9894,89903.0
2018-02-09 14:30:00,102.69,102.86,102.26,102.38,98624.0,89.9718,90.1208,89.5951,89.7002,98624.0
2018-02-09 15:00:00,102.34,102.93,101.92,102.87,110024.0,89.6652,90.1821,89.2972,90.1295,110024.0
2018-02-09 15:30:00,102.79,103.84,102.74,103.25,333551.0,90.0594,90.9794,90.0156,90.4625,333551.0
2018-02-12 09:30:00,103.87,104.39,103.8,104.08,189679.0,91.0057,91.4613,90.9444,91.1897,189679.0
2018-02-12 10:00:00,104.14,104.42,103.92,104.15,82188.0,91.2422,91.4876,91.0495,91.251,82188.0
2018-02-12 10:30:00,104.1,104.51,104.09,104.21,108501.0,91.2072,91.5664,91.1984,91.3036,108501.0
2018-02-12 11:00:00,104.22,104.32,104.0,104.14,140235.0,91.3123,91.4,91.1196,91.2422,140235.0
2018-02-12 11:30:00,104.17,104.25,103.89,104.13,124141.0,91.2685,91.3386,91.0232,91.2335,124141.0
2018-02-12 12:00:00,104.13,104.41,103.99,104.22,230953.0,91.2335,91.4788,91.1108,91.3123,230953.0
2018-02-12 12:30:00,104.21,104.31,104.0,104.05,226935.0,91.3036,91.3912,91.1196,91.1634,226935.0
2018-02-12 13:00:00,104.06,104.2,103.98,104.07,134695.0,91.1722,91.2948,91.1021,91.1809,134695.0
2018-02-12 13:30:00,104.1,104.31,103.95,104.25,136594.0,91.2072,91.3912,91.0758,91.3386,136594.0
2018-02-12 14:00:00,104.25,104.26,103.94,104.16,165311.0,91.3386,91.3474,91.067,91.2598,165311.0
2018-02-12 14:30:00,104.16,104.42,104.02,104.29,193484.0,91.2598,91.4876,91.1371,91.3737,193484.0
2018-02-12 15:00:00,104.31,104.77,104.18,104.67,75100.0,91.3912,91.7942,91.2773,91.7066,75100.0
2018-02-12 15:30:00,104.68,104.73,104.04,104.24,225081.0,91.7154,91.7592,91.1546,91.3299,225081.0
2018-02-13 09:30:00,103.8,103.88,103.5,103.78,102798.0,90.9444,91.0144,90.6815,90.9268,102798.0
2018-02-13 10:00:00,103.75,103.93,103.63,103.75,35854.0,90.9006,91.0583,90.7954,90.9006,35854.0
2018-02-13 10:30:00,103.72,103.87,103.62,103.71,189434.0,90.8743,91.0057,90.7867,90.8655,189434.0
2018-02-13 11:00:00,103.69,103.82,103.41,103.46,98938.0,90.848,90.9619,90.6027,90.6465,98938.0
2018-02-13 11:30:00,103.49,103.61,103.36,103.47,49370.0,90.6728,90.7779,90.5589,90.6552,49370.0
2018-02-13 12:00:00,103.46,103.54,103.31,103.39,50340.0,90.6465,90.7166,90.515,90.5851,50340.0
2018-02-13 12:30:00,103.41,103.66,103.33,103.38,29287.0,90.6027,90.8217,90.5326,90.5764,29287.0
2018-02-13 13:00:00,103.41,103.79,103.4,103.69,106899.0,90.6027,90.9356,90.5939,90.848,106899.0
2018-02-13 13:30:00,103.65,103.69,103.49,103.57,58381.0,90.8129,90.848,90.6728,90.7428,58381.0
2018-02-13 14:00:00,103.57,103.67,103.54,103.56,76291.0,90.7428,90.8305,90.7166,90.7341,76291.0
2018-02-13 14:30:00,103.54,103.68,103.52,103.68,46781.0,90.7166,90.8392,90.699,90.8392,46781.0
2018-02-13 15:00:00,103.69,103.92,103.55,103.86,102694.0,90.848,91.0495,90.7253,90.9969,102694.0
2018-02-13 15:30:00,103.86,104.04,103.77,103.82,151649.0,90.9969,91.1546,90.9181,90.9619,151649.0
2018-02-14 09:30:00,103.0,103.5,102.95,103.16,352336.0,90.2434,90.6815,90.1996,90.3836,352336.0
2018-02-14 10:00:00,103.17,104.55,103.09,104.31,322127.0,90.3924,91.6015,90.3223,91.3912,322127.0
2018-02-14 10:30:00,104.31,104.48,103.58,103.61,387107.0,91.3912,91.5401,90.7516,90.7779,387107.0
2018-02-14 11:00:00,103.64,103.89,103.38,103.7,383988.0,90.8042,91.0232,90.5764,90.8567,383988.0
2018-02-14 11:30:00,103.74,103.86,103.23,103.23,215721.0,90.8918,90.9969,90.445,90.445,215721.0
2018-02-14 12:00:00,103.25,103.43,103.02,103.18,315908.0,90.4625,90.6202,90.261,90.4011,315908.0
2018-02-14 12:30:00,103.22,103.44,102.91,103.07,270264.0,90.4362,90.6289,90.1646,90.3048,270264.0
2018-02-14 13:00:00,103.08,103.53,103.05,103.28,573370.0,90.3135,90.7078,90.2872,90.4888,573370.0
2018-02-14 13:30:00,103.28,103.53,103.06,103.06,297637.0,90.4888,90.7078,90.296,90.296,297637.0
2018-02-14 14:00:00,103.06,103.68,103.06,103.4,322727.0,90.296,90.8392,90.296,90.5939,322727.0
2018-02-14 14:30:00,103.4,103.89,103.39,103.87,167275.0,90.5939,91.0232,90.5851,91.0057,167275.0
2018-02-14 15:00:00,103.87,104.06,103.85,103.98,114508.0,91.0057,91.1722,90.9882,91.1021,114508.0
2018-02-14 15:30:00,103.98,104.25,103.98,104.19,183369.0,91.1021,91.3386,91.1021,91.2861,183369.0
2018-02-15 09:30:00,103.34,103.72,103.04,103.72,214886.0,90.5413,90.8743,90.2785,90.8743,214886.0
2018-02-15 10:00:00,103.73,103.77,103.36,103.69,124113.0,90.883,90.9181,90.5589,90.848,124113.0
2018-02-15 10:30:00,103.66,103.82,103.56,103.65,105315.0,90.8217,90.9619,90.7341,90.8129,105315.0
2018-02-15 11:00:00,103.6,103.91,103.43,103.8,73997.0,90.7691,91.0407,90.6202,90.9444,73997.0
2018-02-15 11:30:00,103.83,104.35,103.83,104.2,126884.0,90.9706,91.4262,90.9706,91.2948,126884.0
2018-02-15 12:00:00,104.18,104.25,103.95,104.01,54655.0,91.2773,91.3386,91.0758,91.1283,54655.0
2018-02-15 12:30:00,104.04,104.12,103.99,104.08,36899.0,91.1546,91.2247,91.1108,91.1897,36899.0
2018-02-15 13:00:00,104.06,104.42,104.06,104.34,42584.0,91.1722,91.4876,91.1722,91.4175,42584.0
2018-02-15 13:30:00,104.34,104.55,104.14,104.5,76469.0,91.4175,91.6015,91.2422,91.5577,76469.0
2018-02-15 14:00:00,104.48,104.64,104.41,104.6,75284.0,91.5401,91.6803,91.4788,91.6453,75284.0
2018-02-15 14:30:00,104.6,104.63,104.44,104.48,52463.0,91.6453,91.6716,91.5051,91.5401,52463.0
2018-02-15 15:00:00,104.51,104.68,104.5,104.52,60766.0,91.5664,91.7154,91.5577,91.5752,60766.0
2018-02-15 15:30:00,104.53,104.69,104.38,104.67,209122.0,91.5839,91.7241,91.4525,91.7066,209122.0
2018-02-16 09:30:00,106.36,106.69,106.24,106.45,248460.0,93.1873,93.4764,93.0822,93.2662,248460.0
2018-02-16 10:00:00,106.47,106.49,106.14,106.41,107807.0,93.2837,93.3012,92.9945,93.2311,107807.0
2018-02-16 10:30:00,106.41,106.69,106.29,106.47,182246.0,93.2311,93.4764,93.126,93.2837,182246.0
2018-02-16 11:00:00,106.48,106.6,106.35,106.35,124132.0,93.2924,93.3976,93.1785,93.1785,124132.0
2018-02-16 11:30:00,106.36,106.45,106.1,106.4,117900.0,93.1873,93.2662,92.9595,93.2223,117900.0
2018-02-16 12:00:00,106.41,106.41,106.25,106.36,25863.0,93.2311,93.2311,93.0909,93.1873,25863.0
2018-02-16 12:30:00,106.36,106.72,106.36,106.56,124614.0,93.1873,93.5027,93.1873,93.3625,124614.0
2018-02-16 13:00:00,106.56,106.6,106.0,106.39,102249.0,93.3625,93.3976,92.8719,93.2136,102249.0
2018-02-16 13:30:00,106.39,106.55,106.22,106.3,80254.0,93.2136,93.3538,93.0646,93.1347,80254.0
2018-02-16 14:00:00,106.32,106.41,105.98,106.13,47375.0,93.1523,93.2311,92.8544,92.9858,47375.0
2018-02-16 14:30:00,106.12,106.36,106.05,106.36,35331.0,92.977,93.1873,92.9157,93.1873,35331.0
2018-02-16 15:00:00,106.34,106.44,106.21,106.37,50036.0,93.1698,93.2574,93.0559,93.1961,50036.0
2018-02-16 15:30:00,106.39,106.4,106.09,106.12,219245.0,93.2136,93.2223,92.9507,92.977,219245.0
2018-02-20 09:30:00,105.22,105.35,105.07,105.14,198155.0,92.1885,92.3024,92.0571,92.1184,198155.0
2018-02-20 10:00:00,105.12,105.27,104.99,105.15,84674.0,92.1009,92.2323,91.987,92.1272,84674.0
2018-02-20 10:30:00,105.1,105.19,104.99,105.01,96718.0,92.0834,92.1622,91.987,92.0045,96718.0
2018-02-20 11:00:00,105.02,105.26,105.0,105.26,64092.0,92.0133,92.2235,91.9957,92.2235,64092.0
2018-02-20 11:30:00,105.25,105.53,105.23,105.51,63824.0,92.2148,92.4601,92.1973,92.4426,63824.0
2018-02-20 12:00:00,105.55,105.79,105.54,105.65,44207.0,92.4776,92.6879,92.4689,92.5652,44207.0
2018-02-20 12:30:00,105.66,105.7,105.47,105.56,49127.0,92.574,92.609,92.4075,92.4864,49127.0
2018-02-20 13:00:00,105.57,105.58,105.38,105.44,62355.0,92.4951,92.5039,92.3287,92.3812,62355.0
2018-02-20 13:30:00,105.47,105.61,105.47,105.5,38192.0,92.4075,92.5302,92.4075,92.4338,38192.0
2018-02-20 14:00:00,105.55,105.61,105.4,105.55,49466.0,92.4776,92.5302,92.3462,92.4776,49466.0
2018-02-20 14:30:00,105.55,105.62,105.38,105.44,107165.0,92.4776,92.539,92.3287,92.3812,107165.0
2018-02-20 15:00:00,105.44,105.47,105.06,105.23,118885.0,92.3812,92.4075,92.0483,92.1973,118885.0
2018-02-20 15:30:00,105.23,105.42,105.18,105.36,175100.0,92.1973,92.3637,92.1534,92.3112,175100.0
2018-02-21 09:30:00,105.56,105.62,105.27,105.31,122548.0,92.4864,92.539,92.2323,92.2673,122548.0
2018-02-21 10:00:00,105.33,105.75,105.26,105.7,100756.0,92.2849,92.6529,92.2235,92.609,100756.0
2018-02-21 10:30:00,105.7,105.87,105.52,105.55,66170.0,92.609,92.758,92.4513,92.4776,66170.0
2018-02-21 11:00:00,105.54,105.55,105.36,105.53,60406.0,92.4689,92.4776,92.3112,92.4601,60406.0
2018-02-21 11:30:00,105.53,105.68,105.46,105.61,46746.0,92.4601,92.5915,92.3988,92.5302,46746.0
2018-02-21 12:00:00,105.61,105.62,105.35,105.4,64825.0,92.5302,92.539,92.3024,92.3462,64825.0
2018-02-21 12:30:00,105.4,105.71,105.37,105.71,35227.0,92.3462,92.6178,92.3199,92.6178,35227.0
2018-02-21 13:00:00,105.71,105.85,105.66,105.81,31447.0,92.6178,92.7405,92.574,92.7054,31447.0
2018-02-21 13:30:00,105.82,105.97,105.79,105.93,36862.0,92.7142,92.8456,92.6879,92.8106,36862.0
2018-02-21 14:00:00,105.93,106.34,105.88,106.04,40905.0,92.8106,93.1698,92.7667,92.9069,40905.0
2018-02-21 14:30:00,106.07,106.08,105.71,105.78,59958.0,92.9332,92.942,92.6178,92.6791,59958.0
2018-02-21 15:00:00,105.78,105.78,105.27,105.49,106893.0,92.6791,92.6791,92.2323,92.4251,106893.0
2018-02-21 15:30:00,105.48,105.59,104.91,105.07,519919.0,92.4163,92.5127,91.9169,92.0571,519919.0
2018-02-22 09:30:00,104.85,105.09,104.6,104.68,149622.0,91.8643,92.0746,91.6453,91.7154,149622.0
2018-02-22 10:00:00,104.68,105.26,104.63,105.09,185031.0,91.7154,92.2235,91.6716,92.0746,185031.0
2018-02-22 10:30:00,105.07,105.38,105.03,105.23,98639.0,92.0571,92.3287,92.022,92.1973,98639.0
2018-02-22 11:00:00,105.2,105.92,105.13,105.83,88708.0,92.171,92.8018,92.1096,92.7229,88708.0
2018-02-22 11:30:00,105.74,105.76,105.44,105.67,80054.0,92.6441,92.6616,92.3812,92.5828,80054.0
2018-02-22 12:00:00,105.65,105.77,105.55,105.68,68674.0,92.5652,92.6704,92.4776,92.5915,68674.0
2018-02-22 12:30:00,105.7,105.78,105.54,105.62,41825.0,92.609,92.6791,92.4689,92.539,41825.0
2018-02-22 13:00:00,105.66,105.75,105.57,105.66,50946.0,92.574,92.6529,92.4951,92.574,50946.0
2018-02-22 13:30:00,105.63,105.65,105.29,105.42,74877.0,92.5477,92.5652,92.2498,92.3637,74877.0
2018-02-22 14:00:00,105.43,105.62,105.43,105.59,66914.0,92.3725,92.539,92.3725,92.5127,66914.0
2018-02-22 14:30:00,105.6,105.77,105.27,105.3,63549.0,92.5214,92.6704,92.2323,92.2586,63549.0
2018-02-22 15:00:00,105.29,105.49,105.21,105.37,102393.0,92.2498,92.4251,92.1797,92.3199,102393.0
2018-02-22 15:30:00,105.39,105.46,105.14,105.36,213937.0,92.3374,92.3988,92.1184,92.3112,213937.0
2018-02-23 09:30:00,105.32,105.63,105.13,105.63,99083.0,92.2761,92.5477,92.1096,92.5477,99083.0
2018-02-23 10:00:00,105.66,105.76,105.47,105.59,62803.0,92.574,92.6616,92.4075,92.5127,62803.0
2018-02-23 10:30:00,105.57,105.81,105.53,105.81,77452.0,92.4951,92.7054,92.4601,92.7054,77452.0
2018-02-23 11:00:00,105.81,106.57,105.81,106.41,76649.0,92.7054,93.3713,92.7054,93.2311,76649.0
2018-02-23 11:30:00,106.41,106.68,106.41,106.66,25481.0,93.2311,93.4677,93.2311,93.4501,25481.0
2018-02-23 12:00:00,106.65,106.7,106.51,106.52,18498.0,93.4414,93.4852,93.3187,93.3275,18498.0
2018-02-23 12:30:00,106.54,106.79,106.46,106.68,43942.0,93.345,93.564,93.2749,93.4677,43942.0
2018-02-23 13:00:00,106.67,106.77,106.61,106.77,40413.0,93.4589,93.5465,93.4063,93.5465,40413.0
2018-02-23 13:30:00,106.75,106.87,106.75,106.77,27571.0,93.529,93.6341,93.529,93.5465,27571.0
2018-02-23 14:00:00,106.75,106.89,106.72,106.81,56882.0,93.529,93.6517,93.5027,93.5816,56882.0
2018-02-23 14:30:00,106.79,106.98,106.73,106.96,26026.0,93.564,93.7305,93.5115,93.713,26026.0
2018-02-23 15:00:00,106.99,107.25,106.93,107.24,75651.0,93.7393,93.9671,93.6867,93.9583,75651.0
2018-02-23 15:30:00,107.24,107.28,107.11,107.25,210389.0,93.9583,93.9934,93.8444,93.9671,210389.0
2018-02-26 09:30:00,108.04,108.49,108.03,108.39,279075.0,94.6592,95.0535,94.6505,94.9659,279075.0
2018-02-26 10:00:00,108.39,108.39,107.98,108.01,182370.0,94.9659,94.9659,94.6067,94.6329,182370.0
2018-02-26 10:30:00,108.02,108.2,107.91,108.19,103792.0,94.6417,94.7994,94.5453,94.7907,103792.0
2018-02-26 11:00:00,108.22,108.45,108.11,108.41,102360.0,94.8169,95.0185,94.7206,94.9834,102360.0
2018-02-26 11:30:00,108.41,108.41,108.18,108.2,48156.0,94.9834,94.9834,94.7819,94.7994,48156.0
2018-02-26 12:00:00,108.19,108.35,108.17,108.33,29945.0,94.7907,94.9308,94.7731,94.9133,29945.0
2018-02-26 12:30:00,108.34,108.6,108.27,108.59,50724.0,94.9221,95.1499,94.8607,95.1411,50724.0
2018-02-26 13:00:00,108.6,108.66,108.55,108.66,45195.0,95.1499,95.2024,95.1061,95.2024,45195.0
2018-02-26 13:30:00,108.67,108.81,108.58,108.76,62498.0,95.2112,95.3339,95.1324,95.2901,62498.0
2018-02-26 14:00:00,108.78,108.85,108.7,108.74,64971.0,95.3076,95.3689,95.2375,95.2725,64971.0
2018-02-26 14:30:00,108.73,109.09,108.73,109.05,153695.0,95.2638,95.5792,95.2638,95.5441,153695.0
2018-02-26 15:00:00,109.06,109.54,109.0,109.33,286858.0,95.5529,95.9735,95.5003,95.7895,286858.0
2018-02-26 15:30:00,109.34,109.4,108.92,109.03,381156.0,95.7982,95.8508,95.4302,95.5266,381156.0
2018-02-27 09:30:00,107.6,107.81,107.42,107.47,226664.0,94.2737,94.4577,94.116,94.1598,226664.0
2018-02-27 10:00:00,107.47,107.84,107.36,107.84,85915.0,94.1598,94.484,94.0635,94.484,85915.0
2018-02-27 10:30:00,107.84,107.86,106.75,106.8,115034.0,94.484,94.5015,93.529,93.5728,115034.0
2018-02-27 11:00:00,106.79,106.89,106.54,106.59,111683.0,93.564,93.6517,93.345,93.3888,111683.0
2018-02-27 11:30:00,106.6,106.77,106.3,106.34,63599.0,93.3976,93.5465,93.1347,93.1698,63599.0
2018-02-27 12:00:00,106.34,106.59,106.27,106.59,88787.0,93.1698,93.3888,93.1084,93.3888,88787.0
2018-02-27 12:30:00,106.57,106.72,106.42,106.67,41891.0,93.3713,93.5027,93.2399,93.4589,41891.0
2018-02-27 13:00:00,106.66,106.9,106.45,106.82,72337.0,93.4501,93.6604,93.2662,93.5903,72337.0
2018-02-27 13:30:00,106.82,106.84,106.53,106.58,82336.0,93.5903,93.6079,93.3362,93.3801,82336.0
2018-02-27 14:00:00,106.6,106.63,106.34,106.46,78050.0,93.3976,93.4239,93.1698,93.2749,78050.0
2018-02-27 14:30:00,106.47,106.6,106.2,106.45,89707.0,93.2837,93.3976,93.0471,93.2662,89707.0
2018-02-27 15:00:00,106.38,106.49,106.2,106.33,92001.0,93.2048,93.3012,93.0471,93.161,92001.0
2018-02-27 15:30:00,106.29,106.51,106.22,106.25,271983.0,93.126,93.3187,93.0646,93.0909,271983.0
2018-02-28 09:30:00,107.54,107.57,107.0,107.17,188546.0,94.2212,94.2474,93.748,93.897,188546.0
2018-02-28 10:00:00,107.16,107.44,107.0,107.4,92218.0,93.8882,94.1335,93.748,94.0985,92218.0
2018-02-28 10:30:00,107.41,107.59,107.26,107.4,143785.0,94.1073,94.265,93.9758,94.0985,143785.0
2018-02-28 11:00:00,107.4,107.48,106.74,107.04,138957.0,94.0985,94.1686,93.5202,93.7831,138957.0
2018-02-28 11:30:00,107.04,107.24,106.89,107.1,59461.0,93.7831,93.9583,93.6517,93.8357,59461.0
2018-02-28 12:00:00,107.13,107.26,106.98,107.07,50175.0,93.8619,93.9758,93.7305,93.8094,50175.0
2018-02-28 12:30:00,107.07,107.31,107.0,107.17,37973.0,93.8094,94.0196,93.748,93.897,37973.0
2018-02-28 13:00:00,107.16,107.32,107.03,107.29,78793.0,93.8882,94.0284,93.7743,94.0021,78793.0
2018-02-28 13:30:00,107.3,107.74,107.27,107.72,65625.0,94.0109,94.3964,93.9846,94.3789,65625.0
2018-02-28 14:00:00,107.72,107.76,107.33,107.69,83509.0,94.3789,94.4139,94.0372,94.3526,83509.0
2018-02-28 14:30:00,107.71,108.11,107.55,107.63,144862.0,94.3701,94.7206,94.2299,94.3,144862.0
2018-02-28 15:00:00,107.64,107.7,107.08,107.09,137334.0,94.3088,94.3613,93.8181,93.8269,137334.0
2018-02-28 15:30:00,107.09,107.1,106.18,106.19,335378.0,93.8269,93.8357,93.0296,93.0384,335378.0
2018-03-01 09:30:00,111.68,112.0,110.15,110.15,653490.0,97.8484,98.1288,96.5079,96.5079,653490.0
2018-03-01 10:00:00,110.14,111.64,109.77,111.48,400774.0,96.4991,97.8134,96.175,97.6732,400774.0
2018-03-01 10:30:00,111.46,111.47,109.64,109.79,393246.0,97.6557,97.6644,96.0611,96.1925,393246.0
2018-03-01 11:00:00,109.8,110.14,108.99,109.04,276712.0,96.2013,96.4991,95.4916,95.5354,276712.0
2018-03-01 11:30:00,109.03,110.03,108.84,109.82,173589.0,95.5266,96.4028,95.3602,96.2188,173589.0
2018-03-01 12:00:00,109.84,109.85,109.04,109.16,132706.0,96.2363,96.2451,95.5354,95.6405,132706.0
2018-03-01 12:30:00,109.19,109.5,108.92,109.04,99599.0,95.6668,95.9384,95.4302,95.5354,99599.0
2018-03-01 13:00:00,109.03,109.11,108.62,108.98,107899.0,95.5266,95.5967,95.1674,95.4828,107899.0
2018-03-01 13:30:00,108.95,109.06,108.28,108.28,81705.0,95.4565,95.5529,94.8695,94.8695,81705.0
2018-03-01 14:00:00,108.31,108.67,108.08,108.46,160476.0,94.8958,95.2112,94.6943,95.0272,160476.0
2018-03-01 14:30:00,108.49,108.92,108.32,108.81,117581.0,95.0535,95.4302,94.9046,95.3339,117581.0
2018-03-01 15:00:00,108.76,109.45,108.52,109.26,192466.0,95.2901,95.8946,95.0798,95.7281,192466.0
2018-03-01 15:30:00,109.26,109.56,108.84,109.43,360934.0,95.7281,95.991,95.3602,95.8771,360934.0
2018-03-02 09:30:00,111.93,111.96,110.73,111.06,495722.0,98.0675,98.0937,97.0161,97.3052,495722.0
2018-03-02 10:00:00,111.03,111.46,110.1,110.15,232667.0,97.2789,97.6557,96.4641,96.5079,232667.0
2018-03-02 10:30:00,110.13,110.43,109.58,109.58,205151.0,96.4904,96.7532,96.0085,96.0085,205151.0
2018-03-02 11:00:00,109.64,109.64,109.04,109.47,189010.0,96.0611,96.0611,95.5354,95.9121,189010.0
2018-03-02 11:30:00,109.47,109.68,109.22,109.68,94244.0,95.9121,96.0961,95.6931,96.0961,94244.0
2018-03-02 12:00:00,109.69,109.75,109.54,109.7,63469.0,96.1049,96.1574,95.9735,96.1136,63469.0
2018-03-02 12:30:00,109.71,109.99,109.63,109.95,102099.0,96.1224,96.3677,96.0523,96.3327,102099.0
2018-03-02 13:00:00,109.95,109.99,109.49,109.5,75902.0,96.3327,96.3677,95.9297,95.9384,75902.0
2018-03-02 13:30:00,109.49,109.6,109.24,109.51,73508.0,95.9297,96.026,95.7106,95.9472,73508.0
2018-03-02 14:00:00,109.55,109.79,109.53,109.74,54659.0,95.9822,96.1925,95.9647,96.1487,54659.0
2018-03-02 14:30:00,109.75,110.05,109.61,109.78,80594.0,96.1574,96.4203,96.0348,96.1837,80594.0
2018-03-02 15:00:00,109.76,110.09,109.66,110.05,119331.0,96.1662,96.4553,96.0786,96.4203,119331.0
2018-03-02 15:30:00,110.05,110.64,110.01,110.63,292758.0,96.4203,96.9372,96.3852,96.9285,292758.0
2018-03-05 09:30:00,110.24,111.11,110.2,110.9,184481.0,96.5868,97.349,96.5517,97.165,184481.0
2018-03-05 10:00:00,110.89,110.93,110.16,110.55,106481.0,97.1563,97.1913,96.5167,96.8584,106481.0
2018-03-05 10:30:00,110.54,111.22,110.45,111.18,83312.0,96.8496,97.4454,96.7708,97.4103,83312.0
2018-03-05 11:00:00,111.18,111.44,111.03,111.33,127030.0,97.4103,97.6381,97.2789,97.5418,127030.0
2018-03-05 11:30:00,111.33,111.56,111.22,111.48,69474.0,97.5418,97.7433,97.4454,97.6732,69474.0
2018-03-05 12:00:00,111.48,111.51,111.22,111.22,30619.0,97.6732,97.6995,97.4454,97.4454,30619.0
2018-03-05 12:30:00,111.22,111.32,111.16,111.3,41691.0,97.4454,97.533,97.3928,97.5155,41691.0
2018-03-05 13:00:00,111.31,111.49,111.28,111.29,77488.0,97.5242,97.682,97.498,97.5067,77488.0
2018-03-05 13:30:00,111.27,111.28,111.06,111.18,56411.0,97.4892,97.498,97.3052,97.4103,56411.0
2018-03-05 14:00:00,111.2,111.23,111.01,111.23,76294.0,97.4279,97.4542,97.2614,97.4542,76294.0
2018-03-05 14:30:00,111.22,111.68,111.18,111.66,66709.0,97.4454,97.8484,97.4103,97.8309,66709.0
2018-03-05 15:00:00,111.66,111.83,111.41,111.47,103307.0,97.8309,97.9798,97.6119,97.6644,103307.0
2018-03-05 15:30:00,111.45,111.92,111.41,111.65,315341.0,97.6469,98.0587,97.6119,97.8221,315341.0
2018-03-06 09:30:00,112.1,112.53,111.95,112.36,226166.0,98.2164,98.5931,98.085,98.4442,226166.0
2018-03-06 10:00:00,112.36,112.71,112.01,112.71,166842.0,98.4442,98.7509,98.1375,98.7509,166842.0
2018-03-06 10:30:00,112.71,112.83,112.44,112.52,216293.0,98.7509,98.856,98.5143,98.5844,216293.0
2018-03-06 11:00:00,112.52,112.84,112.25,112.27,122758.0,98.5844,98.8648,98.3478,98.3653,122758.0
2018-03-06 11:30:00,112.31,112.63,112.27,112.55,88972.0,98.4004,98.6808,98.3653,98.6107,88972.0
2018-03-06 12:00:00,112.54,112.56,112.22,112.31,43663.0,98.6019,98.6194,98.3215,98.4004,43663.0
2018-03-06 12:30:00,112.34,112.6,112.26,112.59,52994.0,98.4267,98.6545,98.3566,98.6457,52994.0
2018-03-06 13:00:00,112.58,112.71,112.48,112.66,61815.0,98.637,98.7509,98.5493,98.707,61815.0
2018-03-06 13:30:00,112.67,112.69,112.45,112.48,45945.0,98.7158,98.7333,98.5231,98.5493,45945.0
2018-03-06 14:00:00,112.5,112.59,112.47,112.58,52411.0,98.5669,98.6457,98.5406,98.637,52411.0
2018-03-06 14:30:00,112.58,112.98,112.57,112.85,94641.0,98.637,98.9874,98.6282,98.8735,94641.0
2018-03-06 15:00:00,112.84,112.87,112.51,112.54,110492.0,98.8648,98.891,98.5756,98.6019,110492.0
2018-03-06 15:30:00,112.54,112.78,112.44,112.76,274199.0,98.6019,98.8122,98.5143,98.7947,274199.0
2018-03-07 09:30:00,112.01,112.46,111.92,112.21,100520.0,98.1375,98.5318,98.0587,98.3128,100520.0
2018-03-07 10:00:00,112.2,112.29,111.87,111.87,70678.0,98.304,98.3829,98.0149,98.0149,70678.0
2018-03-07 10:30:00,111.89,112.17,111.79,112.16,89223.0,98.0324,98.2777,97.9448,98.269,89223.0
2018-03-07 11:00:00,112.14,112.25,111.97,112.13,29003.0,98.2514,98.3478,98.1025,98.2427,29003.0
2018-03-07 11:30:00,112.2,112.36,112.0,112.03,89126.0,98.304,98.4442,98.1288,98.1551,89126.0
2018-03-07 12:00:00,112.03,112.16,111.97,112.06,116932.0,98.1551,98.269,98.1025,98.1814,116932.0
2018-03-07 12:30:00,112.05,112.1,111.84,111.94,98063.0,98.1726,98.2164,97.9886,98.0762,98063.0
2018-03-07 13:00:00,111.91,112.22,111.87,112.22,53687.0,98.0499,98.3215,98.0149,98.3215,53687.0
2018-03-07 13:30:00,112.23,112.29,112.08,112.19,33225.0,98.3303,98.3829,98.1989,98.2953,33225.0
2018-03-07 14:00:00,112.17,112.41,112.13,112.31,40998.0,98.2777,98.488,98.2427,98.4004,40998.0
2018-03-07 14:30:00,112.32,112.56,112.3,112.54,57791.0,98.4092,98.6194,98.3916,98.6019,57791.0
2018-03-07 15:00:00,112.52,112.69,112.43,112.53,87919.0,98.5844,98.7333,98.5055,98.5931,87919.0
2018-03-07 15:30:00,112.53,112.94,112.52,112.81,277567.0,98.5931,98.9524,98.5844,98.8385,277567.0
2018-03-08 09:30:00,114.05,114.56,113.97,114.4,226425.0,99.9249,100.3717,99.8548,100.2315,226425.0
2018-03-08 10:00:00,114.36,114.87,114.26,114.77,131773.0,100.1965,100.6433,100.1089,100.5557,131773.0
2018-03-08 10:30:00,114.76,115.38,114.5,115.18,163028.0,100.547,101.0902,100.3192,100.9149,163028.0
2018-03-08 11:00:00,115.17,115.31,114.92,115.28,133276.0,100.9062,101.0288,100.6871,101.0026,133276.0
2018-03-08 11:30:00,115.29,115.37,115.01,115.29,138270.0,101.0113,101.0814,100.766,101.0113,138270.0
2018-03-08 12:00:00,115.27,115.3,115.05,115.14,54723.0,100.9938,101.0201,100.801,100.8799,54723.0
2018-03-08 12:30:00,115.12,115.38,114.95,115.21,187969.0,100.8624,101.0902,100.7134,100.9412,187969.0
2018-03-08 13:00:00,115.2,115.27,114.73,114.94,145996.0,100.9325,100.9938,100.5207,100.7047,145996.0
2018-03-08 13:30:00,114.97,115.17,114.82,115.17,54559.0,100.731,100.9062,100.5995,100.9062,54559.0
2018-03-08 14:00:00,115.17,115.31,115.01,115.3,58835.0,100.9062,101.0288,100.766,101.0201,58835.0
2018-03-08 14:30:00,115.29,115.65,115.17,115.6,119197.0,101.0113,101.3267,100.9062,101.2829,119197.0
2018-03-08 15:00:00,115.61,115.77,115.35,115.47,196942.0,101.2917,101.4319,101.0639,101.169,196942.0
2018-03-08 15:30:00,115.47,115.47,115.15,115.24,317408.0,101.169,101.169,100.8887,100.9675,317408.0
2018-03-09 09:30:00,114.97,115.19,114.77,115.19,184201.0,100.731,100.9237,100.5557,100.9237,184201.0
2018-03-09 10:00:00,115.16,115.58,115.04,115.32,141864.0,100.8974,101.2654,100.7923,101.0376,141864.0
2018-03-09 10:30:00,115.31,115.48,115.09,115.1,56403.0,101.0288,101.1778,100.8361,100.8449,56403.0
2018-03-09 11:00:00,115.14,115.26,115.05,115.09,38891.0,100.8799,100.985,100.801,100.8361,38891.0
2018-03-09 11:30:00,115.13,115.17,114.97,115.09,30783.0,100.8711,100.9062,100.731,100.8361,30783.0
2018-03-09 12:00:00,115.09,115.09,114.78,114.84,35124.0,100.8361,100.8361,100.5645,100.6171,35124.0
2018-03-09 12:30:00,114.86,114.94,114.58,114.58,53665.0,100.6346,100.7047,100.3893,100.3893,53665.0
2018-03-09 13:00:00,114.59,114.88,114.58,114.83,33166.0,100.398,100.6521,100.3893,100.6083,33166.0
2018-03-09 13:30:00,114.85,114.98,114.77,114.97,42696.0,100.6258,100.7397,100.5557,100.731,42696.0
2018-03-09 14:00:00,114.98,115.16,114.96,115.08,50239.0,100.7397,100.8974,100.7222,100.8273,50239.0
2018-03-09 14:30:00,115.08,115.25,115.04,115.24,52077.0,100.8273,100.9763,100.7923,100.9675,52077.0
2018-03-09 15:00:00,115.23,115.25,114.81,114.87,57208.0,100.9588,100.9763,100.5908,100.6433,57208.0
2018-03-09 15:30:00,114.89,115.22,114.8,115.2,199418.0,100.6609,100.95,100.582,100.9325,199418.0
2018-03-12 09:30:00,116.24,117.06,116.03,116.94,333021.0,101.8437,102.5621,101.6597,102.457,333021.0
2018-03-12 10:00:00,116.91,117.07,116.55,116.64,94878.0,102.4307,102.5709,102.1153,102.1941,94878.0
2018-03-12 10:30:00,116.62,116.75,116.29,116.38,137758.0,102.1766,102.2905,101.8875,101.9663,137758.0
2018-03-12 11:00:00,116.41,116.49,115.9,116.01,111289.0,101.9926,102.0627,101.5458,101.6421,111289.0
2018-03-12 11:30:00,116.01,116.18,115.9,116.04,139024.0,101.6421,101.7911,101.5458,101.6684,139024.0
2018-03-12 12:00:00,116.06,116.12,115.91,115.92,111123.0,101.686,101.7385,101.5545,101.5633,111123.0
2018-03-12 12:30:00,115.97,116.0,115.63,115.77,54394.0,101.6071,101.6334,101.3092,101.4319,54394.0
2018-03-12 13:00:00,115.79,115.87,115.73,115.75,45345.0,101.4494,101.5195,101.3968,101.4143,45345.0
2018-03-12 13:30:00,115.74,115.86,115.5,115.51,81524.0,101.4056,101.5107,101.1953,101.2041,81524.0
2018-03-12 14:00:00,115.5,115.69,115.4,115.42,101805.0,101.1953,101.3618,101.1077,101.1252,101805.0
2018-03-12 14:30:00,115.44,115.59,115.38,115.42,143095.0,101.1427,101.2742,101.0902,101.1252,143095.0
2018-03-12 15:00:00,115.42,115.71,115.33,115.65,210171.0,101.1252,101.3793,101.0464,101.3267,210171.0
2018-03-12 15:30:00,115.66,115.85,115.58,115.66,222348.0,101.3355,101.502,101.2654,101.3355,222348.0
2018-03-13 09:30:00,115.76,115.85,115.29,115.35,115911.0,101.4231,101.502,101.0113,101.0639,115911.0
2018-03-13 10:00:00,115.35,115.69,115.3,115.45,106342.0,101.0639,101.3618,101.0201,101.1515,106342.0
2018-03-13 10:30:00,115.48,115.89,115.35,115.82,76128.0,101.1778,101.537,101.0639,101.4757,76128.0
2018-03-13 11:00:00,115.87,115.98,115.63,115.65,89019.0,101.5195,101.6159,101.3092,101.3267,89019.0
2018-03-13 11:30:00,115.67,115.81,115.36,115.52,56372.0,101.3443,101.4669,101.0727,101.2128,56372.0
2018-03-13 12:00:00,115.5,115.55,115.18,115.26,58546.0,101.1953,101.2391,100.9149,100.985,58546.0
2018-03-13 12:30:00,115.3,115.42,115.11,115.15,48531.0,101.0201,101.1252,100.8536,100.8887,48531.0
2018-03-13 13:00:00,115.17,115.45,115.13,115.32,188366.0,100.9062,101.1515,100.8711,101.0376,188366.0
2018-03-13 13:30:00,115.31,115.51,115.17,115.21,79339.0,101.0288,101.2041,100.9062,100.9412,79339.0
2018-03-13 14:00:00,115.21,115.32,115.0,115.21,159590.0,100.9412,101.0376,100.7572,100.9412,159590.0
2018-03-13 14:30:00,115.2,115.25,114.84,114.95,86983.0,100.9325,100.9763,100.6171,100.7134,86983.0
2018-03-13 15:00:00,114.95,115.06,114.78,114.86,107545.0,100.7134,100.8098,100.5645,100.6346,107545.0
2018-03-13 15:30:00,114.88,114.94,114.61,114.71,230544.0,100.6521,100.7047,100.4155,100.5032,230544.0
2018-03-14 09:30:00,114.78,114.91,114.39,114.59,110230.0,100.5645,100.6784,100.2228,100.398,110230.0
2018-03-14 10:00:00,114.58,114.65,114.1,114.22,56262.0,100.3893,100.4506,99.9687,100.0738,56262.0
2018-03-14 10:30:00,114.2,114.39,113.74,113.77,59693.0,100.0563,100.2228,99.6533,99.6796,59693.0
2018-03-14 11:00:00,113.78,113.89,113.54,113.61,115515.0,99.6883,99.7847,99.4781,99.5394,115515.0
2018-03-14 11:30:00,113.6,113.62,113.04,113.16,138843.0,99.5306,99.5481,99.04,99.1451,138843.0
2018-03-14 12:00:00,113.18,113.63,113.03,113.52,124809.0,99.1626,99.5569,99.0312,99.4605,124809.0
2018-03-14 12:30:00,113.55,113.63,113.33,113.39,77771.0,99.4868,99.5569,99.2941,99.3466,77771.0
2018-03-14 13:00:00,113.39,113.54,113.24,113.37,83213.0,99.3466,99.4781,99.2152,99.3291,83213.0
2018-03-14 13:30:00,113.42,113.79,113.4,113.65,206683.0,99.3729,99.6971,99.3554,99.5744,206683.0
2018-03-14 14:00:00,113.66,113.7,113.4,113.54,91526.0,99.5832,99.6182,99.3554,99.4781,91526.0
2018-03-14 14:30:00,113.54,113.66,113.28,113.58,207483.0,99.4781,99.5832,99.2503,99.5131,207483.0
2018-03-14 15:00:00,113.59,113.59,113.22,113.35,101542.0,99.5219,99.5219,99.1977,99.3116,101542.0
2018-03-14 15:30:00,113.34,113.57,113.28,113.53,286570.0,99.3028,99.5043,99.2503,99.4693,286570.0
2018-03-15 09:30:00,112.88,113.29,112.77,113.22,154344.0,98.8998,99.259,98.8034,99.1977,154344.0
2018-03-15 10:00:00,113.23,113.24,112.85,112.98,111245.0,99.2065,99.2152,98.8735,98.9874,111245.0
2018-03-15 10:30:00,112.99,113.34,112.99,113.33,57240.0,98.9962,99.3028,98.9962,99.2941,57240.0
2018-03-15 11:00:00,113.34,113.48,113.25,113.27,85350.0,99.3028,99.4255,99.224,99.2415,85350.0
2018-03-15 11:30:00,113.27,113.35,113.13,113.15,33665.0,99.2415,99.3116,99.1188,99.1364,33665.0
2018-03-15 12:00:00,113.18,113.27,113.1,113.16,49332.0,99.1626,99.2415,99.0926,99.1451,49332.0
2018-03-15 12:30:00,113.18,113.2,113.02,113.17,65664.0,99.1626,99.1802,99.0225,99.1539,65664.0
2018-03-15 13:00:00,113.14,113.25,113.06,113.13,34657.0,99.1276,99.224,99.0575,99.1188,34657.0
2018-03-15 13:30:00,113.14,113.17,112.88,112.91,34404.0,99.1276,99.1539,98.8998,98.9261,34404.0
2018-03-15 14:00:00,112.88,112.91,112.68,112.81,71262.0,98.8998,98.9261,98.7246,98.8385,71262.0
2018-03-15 14:30:00,112.81,112.83,112.47,112.59,68063.0,98.8385,98.856,98.5406,98.6457,68063.0
2018-03-15 15:00:00,112.61,112.74,112.52,112.71,58450.0,98.6632,98.7771,98.5844,98.7509,58450.0
2018-03-15 15:30:00,112.73,112.94,112.64,112.88,147349.0,98.7684,98.9524,98.6895,98.8998,147349.0
2018-03-16 09:30:00,113.26,113.36,112.83,112.9,70455.0,99.2327,99.3204,98.856,98.9173,70455.0
2018-03-16 10:00:00,112.87,113.18,112.84,113.07,248188.0,98.891,99.1626,98.8648,99.0663,248188.0
2018-03-16 10:30:00,113.07,113.49,112.98,113.33,149212.0,99.0663,99.4343,98.9874,99.2941,149212.0
2018-03-16 11:00:00,113.35,113.43,112.96,113.18,84391.0,99.3116,99.3817,98.9699,99.1626,84391.0
2018-03-16 11:30:00,113.18,113.45,113.18,113.25,100473.0,99.1626,99.3992,99.1626,99.224,100473.0
2018-03-16 12:00:00,113.26,113.4,113.18,113.25,97558.0,99.2327,99.3554,99.1626,99.224,97558.0
2018-03-16 12:30:00,113.25,113.3,112.83,112.99,180270.0,99.224,99.2678,98.856,98.9962,180270.0
2018-03-16 13:00:00,113.01,113.12,112.92,112.92,51155.0,99.0137,99.1101,98.9348,98.9348,51155.0
2018-03-16 13:30:00,112.92,112.98,112.84,112.97,59047.0,98.9348,98.9874,98.8648,98.9787,59047.0
2018-03-16 14:00:00,112.99,113.23,112.95,113.21,84683.0,98.9962,99.2065,98.9611,99.1889,84683.0
2018-03-16 14:30:00,113.21,113.24,112.98,113.0,97833.0,99.1889,99.2152,98.9874,99.0049,97833.0
2018-03-16 15:00:00,112.98,113.01,112.79,112.86,65401.0,98.9874,99.0137,98.8209,98.8823,65401.0
2018-03-16 15:30:00,112.87,113.2,112.79,113.0,507122.0,98.891,99.1802,98.8209,99.0049,507122.0
2018-03-19 09:30:00,112.71,112.83,112.31,112.71,127444.0,98.7509,98.856,98.4004,98.7509,127444.0
2018-03-19 10:00:00,112.7,112.87,112.53,112.87,55976.0,98.7421,98.891,98.5931,98.891,55976.0
2018-03-19 10:30:00,112.87,113.04,112.81,112.9,88827.0,98.891,99.04,98.8385,98.9173,88827.0
2018-03-19 11:00:00,112.89,113.42,112.83,113.42,93025.0,98.9086,99.3729,98.856,99.3729,93025.0
2018-03-19 11:30:00,113.43,113.49,112.8,112.84,70668.0,99.3817,99.4343,98.8297,98.8648,70668.0
2018-03-19 12:00:00,112.86,112.86,112.25,112.43,83508.0,98.8823,98.8823,98.3478,98.5055,83508.0
2018-03-19 12:30:00,112.47,112.63,112.4,112.53,15778.0,98.5406,98.6808,98.4792,98.5931,15778.0
2018-03-19 13:00:00,112.48,112.53,111.99,111.99,78196.0,98.5493,98.5931,98.12,98.12,78196.0
2018-03-19 13:30:00,111.99,112.25,111.92,112.2,64070.0,98.12,98.3478,98.0587,98.304,64070.0
2018-03-19 14:00:00,112.26,112.3,112.06,112.13,38005.0,98.3566,98.3916,98.1814,98.2427,38005.0
2018-03-19 14:30:00,112.11,112.14,111.92,112.12,67950.0,98.2252,98.2514,98.0587,98.2339,67950.0
2018-03-19 15:00:00,112.08,112.26,111.97,112.2,42461.0,98.1989,98.3566,98.1025,98.304,42461.0
2018-03-19 15:30:00,112.2,112.29,112.02,112.22,131742.0,98.304,98.3829,98.1463,98.3215,131742.0
2018-03-20 09:30:00,112.09,112.23,111.85,111.87,60828.0,98.2076,98.3303,97.9974,98.0149,60828.0
2018-03-20 10:00:00,111.86,112.01,111.72,111.84,44757.0,98.0061,98.1375,97.8835,97.9886,44757.0
2018-03-20 10:30:00,111.84,112.02,111.65,111.78,55423.0,97.9886,98.1463,97.8221,97.936,55423.0
2018-03-20 11:00:00,111.86,112.07,111.84,112.07,44973.0,98.0061,98.1901,97.9886,98.1901,44973.0
2018-03-20 11:30:00,112.08,112.13,111.78,112.11,104595.0,98.1989,98.2427,97.936,98.2252,104595.0
2018-03-20 12:00:00,112.06,113.0,112.02,112.57,213482.0,98.1814,99.0049,98.1463,98.6282,213482.0
2018-03-20 12:30:00,112.57,112.67,112.44,112.52,75011.0,98.6282,98.7158,98.5143,98.5844,75011.0
2018-03-20 13:00:00,112.53,112.55,112.27,112.44,28240.0,98.5931,98.6107,98.3653,98.5143,28240.0
2018-03-20 13:30:00,112.42,112.48,112.31,112.41,26849.0,98.4968,98.5493,98.4004,98.488,26849.0
2018-03-20 14:00:00,112.41,112.67,112.38,112.67,57076.0,98.488,98.7158,98.4617,98.7158,57076.0
2018-03-20 14:30:00,112.66,112.78,112.58,112.75,62271.0,98.707,98.8122,98.637,98.7859,62271.0
2018-03-20 15:00:00,112.75,112.98,112.72,112.74,116454.0,98.7859,98.9874,98.7596,98.7771,116454.0
2018-03-20 15:30:00,112.74,112.85,112.65,112.68,235524.0,98.7771,98.8735,98.6983,98.7246,235524.0
2018-03-21 09:30:00,111.14,111.5,111.03,111.23,134378.0,97.3753,97.6907,97.2789,97.4542,134378.0
2018-03-21 10:00:00,111.23,111.26,110.56,110.61,136052.0,97.4542,97.4804,96.8671,96.9109,136052.0
2018-03-21 10:30:00,110.61,110.95,110.48,110.86,139244.0,96.9109,97.2088,96.797,97.13,139244.0
2018-03-21 11:00:00,110.89,110.9,110.58,110.81,77029.0,97.1563,97.165,96.8847,97.0862,77029.0
2018-03-21 11:30:00,110.79,110.91,110.65,110.66,60066.0,97.0686,97.1738,96.946,96.9547,60066.0
2018-03-21 12:00:00,110.64,110.71,110.51,110.68,81466.0,96.9372,96.9986,96.8233,96.9723,81466.0
2018-03-21 12:30:00,110.72,110.93,110.67,110.9,45889.0,97.0073,97.1913,96.9635,97.165,45889.0
2018-03-21 13:00:00,110.91,110.93,110.65,110.72,37955.0,97.1738,97.1913,96.946,97.0073,37955.0
2018-03-21 13:30:00,110.69,111.0,110.62,110.96,61370.0,96.981,97.2526,96.9197,97.2176,61370.0
2018-03-21 14:00:00,110.93,111.29,110.59,110.81,57878.0,97.1913,97.5067,96.8934,97.0862,57878.0
2018-03-21 14:30:00,110.8,110.82,110.15,110.23,101068.0,97.0774,97.0949,96.5079,96.578,101068.0
2018-03-21 15:00:00,110.23,110.8,110.22,110.53,88414.0,96.578,97.0774,96.5692,96.8408,88414.0
2018-03-21 15:30:00,110.54,110.8,110.21,110.24,237985.0,96.8496,97.0774,96.5605,96.5868,237985.0
2018-03-22 09:30:00,108.99,109.72,108.92,109.31,193190.0,95.4916,96.1312,95.4302,95.7719,193190.0
2018-03-22 10:00:00,109.31,109.44,109.06,109.08,68203.0,95.7719,95.8858,95.5529,95.5704,68203.0
2018-03-22 10:30:00,109.07,109.09,108.51,108.83,112022.0,95.5617,95.5792,95.071,95.3514,112022.0
2018-03-22 11:00:00,108.84,109.04,108.56,108.64,98827.0,95.3602,95.5354,95.1148,95.1849,98827.0
2018-03-22 11:30:00,108.68,109.09,108.64,109.03,75156.0,95.22,95.5792,95.1849,95.5266,75156.0
2018-03-22 12:00:00,109.0,109.48,108.79,109.44,101848.0,95.5003,95.9209,95.3163,95.8858,101848.0
2018-03-22 12:30:00,109.48,109.74,109.38,109.43,68583.0,95.9209,96.1487,95.8333,95.8771,68583.0
2018-03-22 13:00:00,109.43,109.56,109.24,109.47,46524.0,95.8771,95.991,95.7106,95.9121,46524.0
2018-03-22 13:30:00,109.48,109.59,109.31,109.42,62773.0,95.9209,96.0173,95.7719,95.8683,62773.0
2018-03-22 14:00:00,109.39,109.45,109.23,109.25,40043.0,95.842,95.8946,95.7019,95.7194,40043.0
2018-03-22 14:30:00,109.24,109.45,109.14,109.18,76779.0,95.7106,95.8946,95.623,95.658,76779.0
2018-03-22 15:00:00,109.18,109.42,109.02,109.11,95347.0,95.658,95.8683,95.5179,95.5967,95347.0
2018-03-22 15:30:00,109.12,109.13,108.36,108.48,275787.0,95.6055,95.6142,94.9396,95.0447,275787.0
2018-03-23 09:30:00,108.52,108.84,108.25,108.52,116894.0,95.0798,95.3602,94.8432,95.0798,116894.0
2018-03-23 10:00:00,108.51,108.99,108.5,108.87,77939.0,95.071,95.4916,95.0623,95.3864,77939.0
2018-03-23 10:30:00,108.89,108.93,108.49,108.64,78302.0,95.404,95.439,95.0535,95.1849,78302.0
2018-03-23 11:00:00,108.63,108.72,108.31,108.49,76303.0,95.1762,95.255,94.8958,95.0535,76303.0
2018-03-23 11:30:00,108.51,108.56,107.83,107.86,79901.0,95.071,95.1148,94.4752,94.5015,79901.0
2018-03-23 12:00:00,107.83,108.26,107.83,108.14,65568.0,94.4752,94.852,94.4752,94.7468,65568.0
2018-03-23 12:30:00,108.16,108.16,107.76,107.91,58950.0,94.7644,94.7644,94.4139,94.5453,58950.0
2018-03-23 13:00:00,107.87,108.17,107.82,108.11,45784.0,94.5103,94.7731,94.4665,94.7206,45784.0
2018-03-23 13:30:00,108.13,108.26,108.0,108.2,70324.0,94.7381,94.852,94.6242,94.7994,70324.0
2018-03-23 14:00:00,108.16,108.28,107.89,107.93,62067.0,94.7644,94.8695,94.5278,94.5629,62067.0
2018-03-23 14:30:00,107.95,108.07,107.48,107.5,73380.0,94.5804,94.6855,94.1686,94.1861,73380.0
2018-03-23 15:00:00,107.51,107.54,107.1,107.14,108719.0,94.1949,94.2212,93.8357,93.8707,108719.0
2018-03-23 15:30:00,107.14,107.34,106.76,106.86,264210.0,93.8707,94.0459,93.5378,93.6254,264210.0
2018-03-26 09:30:00,107.91,108.09,107.59,107.75,168642.0,94.5453,94.703,94.265,94.4051,168642.0
2018-03-26 10:00:00,107.76,107.77,107.06,107.24,82916.0,94.4139,94.4227,93.8006,93.9583,82916.0
2018-03-26 10:30:00,107.23,107.35,106.77,106.86,42487.0,93.9496,94.0547,93.5465,93.6254,42487.0
2018-03-26 11:00:00,106.79,106.98,106.43,106.93,68869.0,93.564,93.7305,93.2486,93.6867,68869.0
2018-03-26 11:30:00,106.86,106.93,106.62,106.82,80841.0,93.6254,93.6867,93.4151,93.5903,80841.0
2018-03-26 12:00:00,106.8,106.96,106.73,106.91,51089.0,93.5728,93.713,93.5115,93.6692,51089.0
2018-03-26 12:30:00,106.94,107.11,106.8,106.9,35499.0,93.6955,93.8444,93.5728,93.6604,35499.0
2018-03-26 13:00:00,106.89,107.16,106.89,107.05,35270.0,93.6517,93.8882,93.6517,93.7918,35270.0
2018-03-26 13:30:00,107.08,107.12,106.89,107.12,44633.0,93.8181,93.8532,93.6517,93.8532,44633.0
2018-03-26 14:00:00,107.12,107.38,107.08,107.35,43632.0,93.8532,94.081,93.8181,94.0547,43632.0
2018-03-26 14:30:00,107.38,107.53,107.25,107.4,28770.0,94.081,94.2124,93.9671,94.0985,28770.0
2018-03-26 15:00:00,107.42,107.59,107.41,107.57,46249.0,94.116,94.265,94.1073,94.2474,46249.0
2018-03-26 15:30:00,107.57,107.85,107.45,107.74,138946.0,94.2474,94.4928,94.1423,94.3964,138946.0
2018-03-27 09:30:00,107.92,107.92,107.41,107.43,130667.0,94.5541,94.5541,94.1073,94.1248,130667.0
2018-03-27 10:00:00,107.46,107.55,107.13,107.21,96916.0,94.1511,94.2299,93.8619,93.932,96916.0
2018-03-27 10:30:00,107.2,107.59,106.97,107.57,121859.0,93.9233,94.265,93.7218,94.2474,121859.0
2018-03-27 11:00:00,107.57,107.95,107.53,107.87,95429.0,94.2474,94.5804,94.2124,94.5103,95429.0
2018-03-27 11:30:00,107.85,108.53,107.81,108.49,110650.0,94.4928,95.0885,94.4577,95.0535,110650.0
2018-03-27 12:00:00,108.48,108.54,108.24,108.5,183751.0,95.0447,95.0973,94.8345,95.0623,183751.0
2018-03-27 12:30:00,108.5,108.83,108.45,108.73,86233.0,95.0623,95.3514,95.0185,95.2638,86233.0
2018-03-27 13:00:00,108.77,108.84,108.5,108.52,44780.0,95.2988,95.3602,95.0623,95.0798,44780.0
2018-03-27 13:30:00,108.52,108.68,108.35,108.55,146736.0,95.0798,95.22,94.9308,95.1061,146736.0
2018-03-27 14:00:00,108.54,108.72,108.35,108.35,63095.0,95.0973,95.255,94.9308,94.9308,63095.0
2018-03-27 14:30:00,108.36,108.56,108.03,108.08,101480.0,94.9396,95.1148,94.6505,94.6943,101480.0
2018-03-27 15:00:00,108.06,108.1,107.73,107.75,140363.0,94.6768,94.7118,94.3876,94.4051,140363.0
2018-03-27 15:30:00,107.75,107.84,107.2,107.48,245369.0,94.4051,94.484,93.9233,94.1686,245369.0
2018-03-28 09:30:00,108.6,108.71,108.27,108.46,101800.0,95.1499,95.2463,94.8607,95.0272,101800.0
2018-03-28 10:00:00,108.47,109.2,108.41,109.12,132475.0,95.036,95.6756,94.9834,95.6055,132475.0
2018-03-28 10:30:00,109.12,109.14,108.61,109.12,89327.0,95.6055,95.623,95.1586,95.6055,89327.0
2018-03-28 11:00:00,109.14,109.71,109.13,109.53,877991.0,95.623,96.1224,95.6142,95.9647,877991.0
2018-03-28 11:30:00,109.55,110.1,109.48,109.98,128990.0,95.9822,96.4641,95.9209,96.359,128990.0
2018-03-28 12:00:00,110.0,110.23,109.76,110.0,61804.0,96.3765,96.578,96.1662,96.3765,61804.0
2018-03-28 12:30:00,110.04,110.28,109.91,109.98,45005.0,96.4115,96.6218,96.2976,96.359,45005.0
2018-03-28 13:00:00,109.97,110.1,109.83,109.99,71740.0,96.3502,96.4641,96.2275,96.3677,71740.0
2018-03-28 13:30:00,110.0,110.01,109.81,109.86,60676.0,96.3765,96.3852,96.21,96.2538,60676.0
2018-03-28 14:00:00,109.89,109.91,109.59,109.61,121325.0,96.2801,96.2976,96.0173,96.0348,121325.0
2018-03-28 14:30:00,109.59,109.94,109.54,109.89,60357.0,96.0173,96.3239,95.9735,96.2801,60357.0
2018-03-28 15:00:00,109.88,109.89,109.55,109.76,118441.0,96.2713,96.2801,95.9822,96.1662,118441.0
2018-03-28 15:30:00,109.75,110.08,109.63,109.63,272342.0,96.1574,96.4466,96.0523,96.0523,272342.0
2018-03-29 09:30:00,110.98,110.98,110.1,110.29,248631.0,97.2351,97.2351,96.4641,96.6306,248631.0
2018-03-29 10:00:00,110.29,110.37,109.89,110.19,147040.0,96.6306,96.7007,96.2801,96.543,147040.0
2018-03-29 10:30:00,110.18,110.42,109.99,110.26,156247.0,96.5342,96.7445,96.3677,96.6043,156247.0
2018-03-29 11:00:00,110.27,110.39,109.73,109.73,142420.0,96.613,96.7182,96.1399,96.1399,142420.0
2018-03-29 11:30:00,109.73,109.87,109.54,109.7,49877.0,96.1399,96.2626,95.9735,96.1136,49877.0
2018-03-29 12:00:00,109.75,109.79,109.58,109.79,25903.0,96.1574,96.1925,96.0085,96.1925,25903.0
2018-03-29 12:30:00,109.81,109.9,109.68,109.83,31140.0,96.21,96.2889,96.0961,96.2275,31140.0
2018-03-29 13:00:00,109.84,110.0,109.75,109.96,38706.0,96.2363,96.3765,96.1574,96.3414,38706.0
2018-03-29 13:30:00,109.97,109.99,109.75,109.95,45024.0,96.3502,96.3677,96.1574,96.3327,45024.0
2018-03-29 14:00:00,109.95,110.12,109.84,110.01,39076.0,96.3327,96.4816,96.2363,96.3852,39076.0
2018-03-29 14:30:00,110.02,110.21,110.0,110.1,49776.0,96.394,96.5605,96.3765,96.4641,49776.0
2018-03-29 15:00:00,110.08,110.31,110.05,110.24,77461.0,96.4466,96.6481,96.4203,96.5868,77461.0
2018-03-29 15:30:00,110.24,110.24,109.91,109.95,124234.0,96.5868,96.5868,96.2976,96.3327,124234.0
2018-04-02 09:30:00,109.66,110.18,109.66,109.82,60190.0,96.0786,96.5342,96.0786,96.2188,60190.0
2018-04-02 10:00:00,109.8,109.93,109.55,109.65,66610.0,96.2013,96.3152,95.9822,96.0698,66610.0
2018-04-02 10:30:00,109.66,109.69,109.17,109.17,52216.0,96.0786,96.1049,95.6493,95.6493,52216.0
2018-04-02 11:00:00,109.19,109.23,108.95,109.04,44803.0,95.6668,95.7019,95.4565,95.5354,44803.0
2018-04-02 11:30:00,109.04,109.11,108.44,108.56,49504.0,95.5354,95.5967,95.0097,95.1148,49504.0
2018-04-02 12:00:00,108.53,108.55,108.24,108.36,55680.0,95.0885,95.1061,94.8345,94.9396,55680.0
2018-04-02 12:30:00,108.36,108.62,108.36,108.52,23503.0,94.9396,95.1674,94.9396,95.0798,23503.0
2018-04-02 13:00:00,108.56,108.66,108.41,108.44,23929.0,95.1148,95.2024,94.9834,95.0097,23929.0
2018-04-02 13:30:00,108.4,108.51,108.24,108.33,28030.0,94.9746,95.071,94.8345,94.9133,28030.0
2018-04-02 14:00:00,108.28,108.31,107.97,108.0,57610.0,94.8695,94.8958,94.5979,94.6242,57610.0
2018-04-02 14:30:00,107.98,108.04,107.7,107.87,55002.0,94.6067,94.6592,94.3613,94.5103,55002.0
2018-04-02 15:00:00,107.89,107.94,107.63,107.71,112165.0,94.5278,94.5716,94.3,94.3701,112165.0
2018-04-02 15:30:00,107.71,107.91,107.6,107.81,404144.0,94.3701,94.5453,94.2737,94.4577,404144.0
2018-04-03 09:30:00,107.64,107.73,107.07,107.11,123995.0,94.3088,94.3876,93.8094,93.8444,123995.0
2018-04-03 10:00:00,107.11,107.27,106.84,107.09,83384.0,93.8444,93.9846,93.6079,93.8269,83384.0
2018-04-03 10:30:00,107.1,107.75,107.01,107.69,136261.0,93.8357,94.4051,93.7568,94.3526,136261.0
2018-04-03 11:00:00,107.69,108.31,107.69,108.19,83816.0,94.3526,94.8958,94.3526,94.7907,83816.0
2018-04-03 11:30:00,108.17,108.27,107.98,108.13,95404.0,94.7731,94.8607,94.6067,94.7381,95404.0
2018-04-03 12:00:00,108.12,108.37,108.12,108.22,149511.0,94.7293,94.9484,94.7293,94.8169,149511.0
2018-04-03 12:30:00,108.21,108.44,108.18,108.42,135048.0,94.8082,95.0097,94.7819,94.9922,135048.0
2018-04-03 13:00:00,108.41,108.57,108.16,108.54,82369.0,94.9834,95.1236,94.7644,95.0973,82369.0
2018-04-03 13:30:00,108.54,108.55,108.28,108.43,21974.0,95.0973,95.1061,94.8695,95.0009,21974.0
2018-04-03 14:00:00,108.43,108.43,108.27,108.32,53935.0,95.0009,95.0009,94.8607,94.9046,53935.0
2018-04-03 14:30:00,108.31,108.59,108.19,108.53,59622.0,94.8958,95.1411,94.7907,95.0885,59622.0
2018-04-03 15:00:00,108.51,108.86,108.46,108.74,62772.0,95.071,95.3777,95.0272,95.2725,62772.0
2018-04-03 15:30:00,108.78,108.86,108.53,108.78,242953.0,95.3076,95.3777,95.0885,95.3076,242953.0
2018-04-04 09:30:00,107.14,108.2,107.1,108.09,153339.0,93.8707,94.7994,93.8357,94.703,153339.0
2018-04-04 10:00:00,108.08,108.3,107.89,108.26,74489.0,94.6943,94.887,94.5278,94.852,74489.0
2018-04-04 10:30:00,108.25,108.33,107.96,108.03,95242.0,94.8432,94.9133,94.5891,94.6505,95242.0
2018-04-04 11:00:00,108.0,108.4,107.97,108.32,89168.0,94.6242,94.9746,94.5979,94.9046,89168.0
2018-04-04 11:30:00,108.3,108.52,108.26,108.48,47507.0,94.887,95.0798,94.852,95.0447,47507.0
2018-04-04 12:00:00,108.5,108.83,108.43,108.76,25096.0,95.0623,95.3514,95.0009,95.2901,25096.0
2018-04-04 12:30:00,108.79,108.86,108.69,108.72,30782.0,95.3163,95.3777,95.2287,95.255,30782.0
2018-04-04 13:00:00,108.73,108.77,108.47,108.61,41670.0,95.2638,95.2988,95.036,95.1586,41670.0
2018-04-04 13:30:00,108.55,108.74,108.47,108.68,27355.0,95.1061,95.2725,95.036,95.22,27355.0
2018-04-04 14:00:00,108.71,109.21,108.68,109.16,51546.0,95.2463,95.6843,95.22,95.6405,51546.0
2018-04-04 14:30:00,109.14,109.32,108.95,109.31,82288.0,95.623,95.7807,95.4565,95.7719,82288.0
2018-04-04 15:00:00,109.29,109.45,109.11,109.28,59506.0,95.7544,95.8946,95.5967,95.7457,59506.0
2018-04-04 15:30:00,109.28,109.42,109.23,109.23,134896.0,95.7457,95.8683,95.7019,95.7019,134896.0
2018-04-05 09:30:00,110.32,110.71,110.14,110.57,153317.0,96.6569,96.9986,96.4991,96.8759,153317.0
2018-04-05 10:00:00,110.55,110.72,110.3,110.59,77553.0,96.8584,97.0073,96.6393,96.8934,77553.0
2018-04-05 10:30:00,110.6,110.61,110.3,110.35,123629.0,96.9022,96.9109,96.6393,96.6831,123629.0
2018-04-05 11:00:00,110.37,110.68,110.32,110.49,65093.0,96.7007,96.9723,96.6569,96.8058,65093.0
2018-04-05 11:30:00,110.42,110.49,110.27,110.3,76893.0,96.7445,96.8058,96.613,96.6393,76893.0
2018-04-05 12:00:00,110.31,110.39,110.19,110.35,28726.0,96.6481,96.7182,96.543,96.6831,28726.0
2018-04-05 12:30:00,110.31,110.47,110.23,110.39,30614.0,96.6481,96.7883,96.578,96.7182,30614.0
2018-04-05 13:00:00,110.41,110.51,110.0,110.0,30622.0,96.7357,96.8233,96.3765,96.3765,30622.0
2018-04-05 13:30:00,110.02,110.18,109.92,110.13,29148.0,96.394,96.5342,96.3064,96.4904,29148.0
2018-04-05 14:00:00,110.18,110.29,110.09,110.26,27375.0,96.5342,96.6306,96.4553,96.6043,27375.0
2018-04-05 14:30:00,110.26,110.38,110.14,110.2,32460.0,96.6043,96.7094,96.4991,96.5517,32460.0
2018-04-05 15:00:00,110.22,110.35,110.12,110.27,32258.0,96.5692,96.6831,96.4816,96.613,32258.0
2018-04-05 15:30:00,110.28,110.3,110.0,110.03,127879.0,96.6218,96.6393,96.3765,96.4028,127879.0
2018-04-06 09:30:00,110.22,110.22,109.05,109.61,255531.0,96.5692,96.5692,95.5441,96.0348,255531.0
2018-04-06 10:00:00,109.59,109.76,109.38,109.54,170989.0,96.0173,96.1662,95.8333,95.9735,170989.0
2018-04-06 10:30:00,109.54,109.62,109.15,109.21,112826.0,95.9735,96.0436,95.6318,95.6843,112826.0
2018-04-06 11:00:00,109.19,109.36,108.88,109.16,138494.0,95.6668,95.8158,95.3952,95.6405,138494.0
2018-04-06 11:30:00,109.18,109.49,108.86,108.93,102481.0,95.658,95.9297,95.3777,95.439,102481.0
2018-04-06 12:00:00,108.92,108.93,108.52,108.82,138619.0,95.4302,95.439,95.0798,95.3426,138619.0
2018-04-06 12:30:00,108.8,109.11,108.8,109.08,25285.0,95.3251,95.5967,95.3251,95.5704,25285.0
2018-04-06 13:00:00,109.1,109.13,108.92,109.05,14386.0,95.588,95.6142,95.4302,95.5441,14386.0
2018-04-06 13:30:00,109.11,109.13,108.22,108.26,116554.0,95.5967,95.6142,94.8169,94.852,116554.0
2018-04-06 14:00:00,108.27,108.38,108.07,108.13,88517.0,94.8607,94.9571,94.6855,94.7381,88517.0
2018-04-06 14:30:00,108.12,108.27,107.78,107.88,122526.0,94.7293,94.8607,94.4314,94.519,122526.0
2018-04-06 15:00:00,107.91,107.95,107.61,107.71,151182.0,94.5453,94.5804,94.2825,94.3701,151182.0
2018-04-06 15:30:00,107.7,108.19,107.65,107.97,250496.0,94.3613,94.7907,94.3175,94.5979,250496.0
2018-04-09 09:30:00,108.86,108.98,108.57,108.88,147250.0,95.3777,95.4828,95.1236,95.3952,147250.0
2018-04-09 10:00:00,108.86,109.17,108.64,109.15,61476.0,95.3777,95.6493,95.1849,95.6318,61476.0
2018-04-09 10:30:00,109.16,109.52,109.11,109.18,67952.0,95.6405,95.9559,95.5967,95.658,67952.0
2018-04-09 11:00:00,109.22,109.48,109.16,109.35,47289.0,95.6931,95.9209,95.6405,95.807,47289.0
2018-04-09 11:30:00,109.34,109.57,109.3,109.49,42422.0,95.7982,95.9997,95.7632,95.9297,42422.0
2018-04-09 12:00:00,109.51,109.67,109.51,109.53,24592.0,95.9472,96.0874,95.9472,95.9647,24592.0
2018-04-09 12:30:00,109.52,109.67,109.5,109.63,16407.0,95.9559,96.0874,95.9384,96.0523,16407.0
2018-04-09 13:00:00,109.62,109.79,109.58,109.64,24049.0,96.0436,96.1925,96.0085,96.0611,24049.0
2018-04-09 13:30:00,109.65,109.82,109.57,109.77,24054.0,96.0698,96.2188,95.9997,96.175,24054.0
2018-04-09 14:00:00,109.77,109.77,109.45,109.54,28012.0,96.175,96.175,95.8946,95.9735,28012.0
2018-04-09 14:30:00,109.53,109.69,109.44,109.67,22894.0,95.9647,96.1049,95.8858,96.0874,22894.0
2018-04-09 15:00:00,109.67,109.76,109.4,109.52,63485.0,96.0874,96.1662,95.8508,95.9559,63485.0
2018-04-09 15:30:00,109.52,109.55,108.65,108.73,172091.0,95.9559,95.9822,95.1937,95.2638,172091.0
2018-04-10 09:30:00,109.26,109.33,108.67,108.9,236637.0,95.7281,95.7895,95.2112,95.4127,236637.0
2018-04-10 10:00:00,108.9,109.28,108.76,109.09,72168.0,95.4127,95.7457,95.2901,95.5792,72168.0
2018-04-10 10:30:00,109.13,109.28,109.09,109.1,75065.0,95.6142,95.7457,95.5792,95.588,75065.0
2018-04-10 11:00:00,109.08,109.14,108.64,108.7,49066.0,95.5704,95.623,95.1849,95.2375,49066.0
2018-04-10 11:30:00,108.62,108.93,108.48,108.7,72955.0,95.1674,95.439,95.0447,95.2375,72955.0
2018-04-10 12:00:00,108.74,108.82,108.01,108.13,55024.0,95.2725,95.3426,94.6329,94.7381,55024.0
2018-04-10 12:30:00,108.15,108.26,107.83,107.83,98765.0,94.7556,94.852,94.4752,94.4752,98765.0
2018-04-10 13:00:00,107.85,108.25,107.74,108.2,42752.0,94.4928,94.8432,94.3964,94.7994,42752.0
2018-04-10 13:30:00,108.16,108.32,107.99,108.21,37008.0,94.7644,94.9046,94.6154,94.8082,37008.0
2018-04-10 14:00:00,108.21,108.37,108.02,108.03,80863.0,94.8082,94.9484,94.6417,94.6505,80863.0
2018-04-10 14:30:00,108.04,108.25,107.89,108.24,89057.0,94.6592,94.8432,94.5278,94.8345,89057.0
2018-04-10 15:00:00,108.23,108.49,108.17,108.41,77498.0,94.8257,95.0535,94.7731,94.9834,77498.0
2018-04-10 15:30:00,108.41,108.46,108.25,108.35,152519.0,94.9834,95.0272,94.8432,94.9308,152519.0
2018-04-11 09:30:00,107.93,108.01,107.64,107.73,138880.0,94.5629,94.6329,94.3088,94.3876,138880.0
2018-04-11 10:00:00,107.72,107.72,107.12,107.45,175857.0,94.3789,94.3789,93.8532,94.1423,175857.0
2018-04-11 10:30:00,107.47,107.55,107.26,107.39,45215.0,94.1598,94.2299,93.9758,94.0897,45215.0
2018-04-11 11:00:00,107.41,107.46,107.09,107.32,104177.0,94.1073,94.1511,93.8269,94.0284,104177.0
2018-04-11 11:30:00,107.32,107.34,106.96,107.28,80827.0,94.0284,94.0459,93.713,93.9934,80827.0
2018-04-11 12:00:00,107.28,107.3,106.87,106.94,89478.0,93.9934,94.0109,93.6341,93.6955,89478.0
2018-04-11 12:30:00,106.95,107.17,106.94,107.11,78329.0,93.7042,93.897,93.6955,93.8444,78329.0
2018-04-11 13:00:00,107.12,107.18,106.95,107.08,52835.0,93.8532,93.9057,93.7042,93.8181,52835.0
2018-04-11 13:30:00,107.07,107.1,106.91,107.03,49329.0,93.8094,93.8357,93.6692,93.7743,49329.0
2018-04-11 14:00:00,107.03,107.05,106.74,106.75,70869.0,93.7743,93.7918,93.5202,93.529,70869.0
2018-04-11 14:30:00,106.74,106.85,106.55,106.57,89157.0,93.5202,93.6166,93.3538,93.3713,89157.0
2018-04-11 15:00:00,106.6,106.69,106.28,106.42,136577.0,93.3976,93.4764,93.1172,93.2399,136577.0
2018-04-11 15:30:00,106.4,106.43,106.2,106.26,320390.0,93.2223,93.2486,93.0471,93.0997,320390.0
2018-04-12 09:30:00,105.58,105.68,105.27,105.36,230731.0,92.5039,92.5915,92.2323,92.3112,230731.0
2018-04-12 10:00:00,105.38,105.9,105.38,105.76,89162.0,92.3287,92.7843,92.3287,92.6616,89162.0
2018-04-12 10:30:00,105.75,105.84,105.65,105.69,64793.0,92.6529,92.7317,92.5652,92.6003,64793.0
2018-04-12 11:00:00,105.69,106.07,105.68,105.82,119790.0,92.6003,92.9332,92.5915,92.7142,119790.0
2018-04-12 11:30:00,105.84,105.9,105.64,105.73,51594.0,92.7317,92.7843,92.5565,92.6353,51594.0
2018-04-12 12:00:00,105.73,105.78,105.52,105.58,36121.0,92.6353,92.6791,92.4513,92.5039,36121.0
2018-04-12 12:30:00,105.61,105.8,105.61,105.78,27876.0,92.5302,92.6967,92.5302,92.6791,27876.0
2018-04-12 13:00:00,105.74,105.8,105.46,105.46,37516.0,92.6441,92.6967,92.3988,92.3988,37516.0
2018-04-12 13:30:00,105.46,105.66,105.45,105.53,40698.0,92.3988,92.574,92.39,92.4601,40698.0
2018-04-12 14:00:00,105.54,105.65,105.42,105.42,50709.0,92.4689,92.5652,92.3637,92.3637,50709.0
2018-04-12 14:30:00,105.43,105.47,105.31,105.35,63723.0,92.3725,92.4075,92.2673,92.3024,63723.0
2018-04-12 15:00:00,105.37,105.5,105.2,105.48,86185.0,92.3199,92.4338,92.171,92.4163,86185.0
2018-04-12 15:30:00,105.49,105.59,105.19,105.2,249057.0,92.4251,92.5127,92.1622,92.171,249057.0
2018-04-13 09:30:00,105.02,105.17,104.86,104.9,96492.0,92.0133,92.1447,91.8731,91.9081,96492.0
2018-04-13 10:00:00,104.9,105.22,104.9,105.0,71390.0,91.9081,92.1885,91.9081,91.9957,71390.0
2018-04-13 10:30:00,105.0,105.0,104.84,104.93,75042.0,91.9957,91.9957,91.8556,91.9344,75042.0
2018-04-13 11:00:00,104.93,105.15,104.79,104.97,81128.0,91.9344,92.1272,91.8117,91.9695,81128.0
2018-04-13 11:30:00,104.98,105.07,104.9,104.96,49381.0,91.9782,92.0571,91.9081,91.9607,49381.0
2018-04-13 12:00:00,104.98,105.11,104.83,105.07,42065.0,91.9782,92.0921,91.8468,92.0571,42065.0
2018-04-13 12:30:00,105.05,105.07,104.89,105.04,22120.0,92.0395,92.0571,91.8994,92.0308,22120.0
2018-04-13 13:00:00,105.02,105.09,104.95,104.99,22222.0,92.0133,92.0746,91.9519,91.987,22222.0
2018-04-13 13:30:00,105.0,105.04,104.87,105.02,92108.0,91.9957,92.0308,91.8818,92.0133,92108.0
2018-04-13 14:00:00,104.97,105.0,104.8,104.93,43796.0,91.9695,91.9957,91.8205,91.9344,43796.0
2018-04-13 14:30:00,104.93,105.0,104.77,104.79,38203.0,91.9344,91.9957,91.7942,91.8117,38203.0
2018-04-13 15:00:00,104.79,104.8,104.53,104.6,83556.0,91.8117,91.8205,91.5839,91.6453,83556.0
2018-04-13 15:30:00,104.61,104.9,104.47,104.8,185951.0,91.654,91.9081,91.5314,91.8205,185951.0
2018-04-16 09:30:00,105.0,105.06,104.33,104.63,165460.0,91.9957,92.0483,91.4087,91.6716,165460.0
2018-04-16 10:00:00,104.64,104.74,104.24,104.36,121561.0,91.6803,91.7679,91.3299,91.435,121561.0
2018-04-16 10:30:00,104.36,104.5,104.19,104.39,89106.0,91.435,91.5577,91.2861,91.4613,89106.0
2018-04-16 11:00:00,104.39,104.56,104.3,104.47,58106.0,91.4613,91.6102,91.3824,91.5314,58106.0
2018-04-16 11:30:00,104.48,104.73,104.41,104.47,54113.0,91.5401,91.7592,91.4788,91.5314,54113.0
2018-04-16 12:00:00,104.47,104.56,104.46,104.49,29312.0,91.5314,91.6102,91.5226,91.5489,29312.0
2018-04-16 12:30:00,104.47,104.67,104.47,104.66,29575.0,91.5314,91.7066,91.5314,91.6978,29575.0
2018-04-16 13:00:00,104.65,104.78,104.61,104.78,35591.0,91.6891,91.803,91.654,91.803,35591.0
2018-04-16 13:30:00,104.78,104.83,104.69,104.79,32455.0,91.803,91.8468,91.7241,91.8117,32455.0
2018-04-16 14:00:00,104.79,104.79,104.61,104.66,44896.0,91.8117,91.8117,91.654,91.6978,44896.0
2018-04-16 14:30:00,104.66,104.74,104.52,104.61,64473.0,91.6978,91.7679,91.5752,91.654,64473.0
2018-04-16 15:00:00,104.59,104.61,104.2,104.32,157276.0,91.6365,91.654,91.2948,91.4,157276.0
2018-04-16 15:30:00,104.31,104.44,104.26,104.32,265706.0,91.3912,91.5051,91.3474,91.4,265706.0
2018-04-17 09:30:00,105.82,105.82,104.94,105.55,378663.0,92.7142,92.7142,91.9432,92.4776,378663.0
2018-04-17 10:00:00,105.57,106.11,105.57,106.06,143940.0,92.4951,92.9683,92.4951,92.9245,143940.0
2018-04-17 10:30:00,106.05,106.35,105.97,106.35,147201.0,92.9157,93.1785,92.8456,93.1785,147201.0
2018-04-17 11:00:00,106.35,106.57,106.32,106.32,175976.0,93.1785,93.3713,93.1523,93.1523,175976.0
2018-04-17 11:30:00,106.33,106.41,106.12,106.36,144955.0,93.161,93.2311,92.977,93.1873,144955.0
2018-04-17 12:00:00,106.35,106.46,106.1,106.37,124798.0,93.1785,93.2749,92.9595,93.1961,124798.0
2018-04-17 12:30:00,106.39,106.48,106.23,106.44,103136.0,93.2136,93.2924,93.0734,93.2574,103136.0
2018-04-17 13:00:00,106.46,106.74,106.42,106.68,90165.0,93.2749,93.5202,93.2399,93.4677,90165.0
2018-04-17 13:30:00,106.69,106.75,106.3,106.51,121720.0,93.4764,93.529,93.1347,93.3187,121720.0
2018-04-17 14:00:00,106.5,106.58,106.38,106.51,85169.0,93.31,93.3801,93.2048,93.3187,85169.0
2018-04-17 14:30:00,106.51,106.57,106.29,106.44,96515.0,93.3187,93.3713,93.126,93.2574,96515.0
2018-04-17 15:00:00,106.45,106.86,106.45,106.79,291289.0,93.2662,93.6254,93.2662,93.564,291289.0
2018-04-17 15:30:00,106.76,106.83,106.69,106.72,436047.0,93.5378,93.5991,93.4764,93.5027,436047.0
2018-04-18 09:30:00,107.15,107.62,106.88,106.92,89038.0,93.8795,94.2913,93.6429,93.6779,89038.0
2018-04-18 10:00:00,106.93,106.95,106.57,106.77,83897.0,93.6867,93.7042,93.3713,93.5465,83897.0
2018-04-18 10:30:00,106.79,106.99,106.74,106.9,63254.0,93.564,93.7393,93.5202,93.6604,63254.0
2018-04-18 11:00:00,106.92,107.08,106.89,106.91,69724.0,93.6779,93.8181,93.6517,93.6692,69724.0
2018-04-18 11:30:00,106.91,106.93,106.58,106.64,105343.0,93.6692,93.6867,93.3801,93.4326,105343.0
2018-04-18 12:00:00,106.62,107.01,106.57,106.98,278710.0,93.4151,93.7568,93.3713,93.7305,278710.0
2018-04-18 12:30:00,106.98,107.07,106.75,106.81,126643.0,93.7305,93.8094,93.529,93.5816,126643.0
2018-04-18 13:00:00,106.81,107.07,106.77,107.05,212394.0,93.5816,93.8094,93.5465,93.7918,212394.0
2018-04-18 13:30:00,107.05,107.11,106.93,107.09,73856.0,93.7918,93.8444,93.6867,93.8269,73856.0
2018-04-18 14:00:00,107.08,107.08,106.94,107.02,46918.0,93.8181,93.8181,93.6955,93.7656,46918.0
2018-04-18 14:30:00,107.0,107.06,106.98,106.98,62372.0,93.748,93.8006,93.7305,93.7305,62372.0
2018-04-18 15:00:00,107.0,107.09,106.98,107.05,94934.0,93.748,93.8269,93.7305,93.7918,94934.0
2018-04-18 15:30:00,107.04,107.14,106.97,107.0,282952.0,93.7831,93.8707,93.7218,93.748,282952.0
2018-04-19 09:30:00,107.25,107.25,106.48,106.61,191865.0,93.9671,93.9671,93.2924,93.4063,191865.0
2018-04-19 10:00:00,106.57,106.68,106.28,106.44,111052.0,93.3713,93.4677,93.1172,93.2574,111052.0
2018-04-19 10:30:00,106.44,106.44,105.7,105.77,178561.0,93.2574,93.2574,92.609,92.6704,178561.0
2018-04-19 11:00:00,105.81,105.82,105.06,105.17,219984.0,92.7054,92.7142,92.0483,92.1447,219984.0
2018-04-19 11:30:00,105.17,105.2,104.82,104.96,176666.0,92.1447,92.171,91.838,91.9607,176666.0
2018-04-19 12:00:00,104.99,105.25,104.86,104.86,130971.0,91.987,92.2148,91.8731,91.8731,130971.0
2018-04-19 12:30:00,104.86,105.0,104.74,104.84,76578.0,91.8731,91.9957,91.7679,91.8556,76578.0
2018-04-19 13:00:00,104.82,104.86,104.45,104.48,93550.0,91.838,91.8731,91.5139,91.5401,93550.0
2018-04-19 13:30:00,104.49,104.67,104.45,104.46,94810.0,91.5489,91.7066,91.5139,91.5226,94810.0
2018-04-19 14:00:00,104.46,104.96,104.46,104.84,76418.0,91.5226,91.9607,91.5226,91.8556,76418.0
2018-04-19 14:30:00,104.84,104.84,104.61,104.77,77596.0,91.8556,91.8556,91.654,91.7942,77596.0
2018-04-19 15:00:00,104.78,104.9,104.74,104.86,111692.0,91.803,91.9081,91.7679,91.8731,111692.0
2018-04-19 15:30:00,104.85,105.15,104.78,105.05,228676.0,91.8643,92.1272,91.803,92.0395,228676.0
2018-04-20 09:30:00,105.56,105.56,104.61,104.65,215189.0,92.4864,92.4864,91.654,91.6891,215189.0
2018-04-20 10:00:00,104.64,104.65,104.21,104.55,171599.0,91.6803,91.6891,91.3036,91.6015,171599.0
2018-04-20 10:30:00,104.55,104.67,104.25,104.4,139979.0,91.6015,91.7066,91.3386,91.47,139979.0
2018-04-20 11:00:00,104.38,104.75,104.33,104.6,177908.0,91.4525,91.7767,91.4087,91.6453,177908.0
2018-04-20 11:30:00,104.6,104.91,104.2,104.21,207098.0,91.6453,91.9169,91.2948,91.3036,207098.0
2018-04-20 12:00:00,104.22,104.36,104.01,104.04,78003.0,91.3123,91.435,91.1283,91.1546,78003.0
2018-04-20 12:30:00,104.04,104.09,103.88,104.0,85902.0,91.1546,91.1984,91.0144,91.1196,85902.0
2018-04-20 13:00:00,103.95,104.09,103.86,104.04,62814.0,91.0758,91.1984,90.9969,91.1546,62814.0
2018-04-20 13:30:00,104.05,104.06,103.83,103.88,63403.0,91.1634,91.1722,90.9706,91.0144,63403.0
2018-04-20 14:00:00,103.86,103.94,103.72,103.93,88691.0,90.9969,91.067,90.8743,91.0583,88691.0
2018-04-20 14:30:00,103.91,103.94,103.75,103.77,69139.0,91.0407,91.067,90.9006,90.9181,69139.0
2018-04-20 15:00:00,103.77,103.85,103.6,103.7,158924.0,90.9181,90.9882,90.7691,90.8567,158924.0
2018-04-20 15:30:00,103.73,103.98,103.68,103.94,342908.0,90.883,91.1021,90.8392,91.067,342908.0
2018-04-23 09:30:00,103.29,103.5,103.0,103.08,137488.0,90.4975,90.6815,90.2434,90.3135,137488.0
2018-04-23 10:00:00,103.11,103.33,102.94,103.16,114932.0,90.3398,90.5326,90.1909,90.3836,114932.0
2018-04-23 10:30:00,103.19,103.3,103.0,103.02,96709.0,90.4099,90.5063,90.2434,90.261,96709.0
2018-04-23 11:00:00,103.0,103.29,102.98,103.28,125349.0,90.2434,90.4975,90.2259,90.4888,125349.0
2018-04-23 11:30:00,103.25,103.38,103.19,103.33,98620.0,90.4625,90.5764,90.4099,90.5326,98620.0
2018-04-23 12:00:00,103.33,103.55,103.32,103.41,33334.0,90.5326,90.7253,90.5238,90.6027,33334.0
2018-04-23 12:30:00,103.4,103.42,103.28,103.32,28008.0,90.5939,90.6114,90.4888,90.5238,28008.0
2018-04-23 13:00:00,103.33,103.34,103.23,103.3,28243.0,90.5326,90.5413,90.445,90.5063,28243.0
2018-04-23 13:30:00,103.3,103.33,103.21,103.3,39889.0,90.5063,90.5326,90.4274,90.5063,39889.0
2018-04-23 14:00:00,103.29,103.44,103.07,103.19,64263.0,90.4975,90.6289,90.3048,90.4099,64263.0
2018-04-23 14:30:00,103.21,103.25,103.0,103.03,67228.0,90.4274,90.4625,90.2434,90.2697,67228.0
2018-04-23 15:00:00,103.02,103.14,102.9,103.01,146849.0,90.261,90.3661,90.1558,90.2522,146849.0
2018-04-23 15:30:00,103.01,103.25,103.0,103.07,193151.0,90.2522,90.4625,90.2434,90.3048,193151.0
2018-04-24 09:30:00,103.6,103.65,102.99,103.22,152272.0,90.7691,90.8129,90.2347,90.4362,152272.0
2018-04-24 10:00:00,103.19,103.2,102.83,102.97,134148.0,90.4099,90.4187,90.0945,90.2172,134148.0
2018-04-24 10:30:00,102.99,103.08,102.65,102.65,96919.0,90.2347,90.3135,89.9368,89.9368,96919.0
2018-04-24 11:00:00,102.64,102.96,102.4,102.95,132424.0,89.928,90.2084,89.7177,90.1996,132424.0
2018-04-24 11:30:00,102.95,103.17,102.86,102.96,135959.0,90.1996,90.3924,90.1208,90.2084,135959.0
2018-04-24 12:00:00,102.95,103.0,102.86,103.0,44015.0,90.1996,90.2434,90.1208,90.2434,44015.0
2018-04-24 12:30:00,103.0,103.01,102.65,102.71,68633.0,90.2434,90.2522,89.9368,89.9894,68633.0
2018-04-24 13:00:00,102.69,102.75,102.61,102.63,49787.0,89.9718,90.0244,89.9017,89.9193,49787.0
2018-04-24 13:30:00,102.65,102.66,102.23,102.33,90382.0,89.9368,89.9455,89.5688,89.6564,90382.0
2018-04-24 14:00:00,102.31,102.33,102.11,102.12,62381.0,89.6389,89.6564,89.4637,89.4724,62381.0
2018-04-24 14:30:00,102.12,102.37,101.96,102.34,125667.0,89.4724,89.6915,89.3322,89.6652,125667.0
2018-04-24 15:00:00,102.34,102.55,102.31,102.36,131604.0,89.6652,89.8492,89.6389,89.6827,131604.0
2018-04-24 15:30:00,102.37,102.51,102.08,102.49,245061.0,89.6915,89.8141,89.4374,89.7966,245061.0
2018-04-25 09:30:00,102.87,103.06,102.51,102.97,180009.0,90.1295,90.296,89.8141,90.2172,180009.0
2018-04-25 10:00:00,102.98,103.35,102.97,103.21,107633.0,90.2259,90.5501,90.2172,90.4274,107633.0
2018-04-25 10:30:00,103.2,103.35,102.98,103.06,94901.0,90.4187,90.5501,90.2259,90.296,94901.0
2018-04-25 11:00:00,103.04,103.48,103.01,103.43,115171.0,90.2785,90.664,90.2522,90.6202,115171.0
2018-04-25 11:30:00,103.41,103.42,103.1,103.13,80509.0,90.6027,90.6114,90.3311,90.3573,80509.0
2018-04-25 12:00:00,103.13,103.5,103.13,103.46,68542.0,90.3573,90.6815,90.3573,90.6465,68542.0
2018-04-25 12:30:00,103.47,103.53,103.21,103.35,73621.0,90.6552,90.7078,90.4274,90.5501,73621.0
2018-04-25 13:00:00,103.34,103.44,103.07,103.12,58815.0,90.5413,90.6289,90.3048,90.3486,58815.0
2018-04-25 13:30:00,103.11,103.14,102.64,102.83,170653.0,90.3398,90.3661,89.928,90.0945,170653.0
2018-04-25 14:00:00,102.83,103.13,102.73,103.05,85744.0,90.0945,90.3573,90.0069,90.2872,85744.0
2018-04-25 14:30:00,103.04,103.23,103.0,103.23,50937.0,90.2785,90.445,90.2434,90.445,50937.0
2018-04-25 15:00:00,103.23,103.27,103.15,103.16,77321.0,90.445,90.48,90.3749,90.3836,77321.0
2018-04-25 15:30:00,103.16,103.28,103.11,103.22,193513.0,90.3836,90.4888,90.3398,90.4362,193513.0
2018-04-26 09:30:00,104.54,104.63,103.94,103.95,168916.0,91.5927,91.6716,91.067,91.0758,168916.0
2018-04-26 10:00:00,103.93,104.09,103.63,103.78,91248.0,91.0583,91.1984,90.7954,90.9268,91248.0
2018-04-26 10:30:00,103.78,103.8,103.52,103.52,64969.0,90.9268,90.9444,90.699,90.699,64969.0
2018-04-26 11:00:00,103.54,103.86,103.45,103.83,159513.0,90.7166,90.9969,90.6377,90.9706,159513.0
2018-04-26 11:30:00,103.82,103.88,102.04,102.35,677027.0,90.9619,91.0144,89.4023,89.6739,677027.0
2018-04-26 12:00:00,102.36,102.79,102.36,102.49,139266.0,89.6827,90.0594,89.6827,89.7966,139266.0
2018-04-26 12:30:00,102.47,102.65,102.44,102.46,56228.0,89.7791,89.9368,89.7528,89.7703,56228.0
2018-04-26 13:00:00,102.48,102.54,101.86,102.04,203620.0,89.7878,89.8404,89.2446,89.4023,203620.0
2018-04-26 13:30:00,101.98,102.02,101.8,101.93,72367.0,89.3498,89.3848,89.1921,89.306,72367.0
2018-04-26 14:00:00,101.94,102.54,101.86,102.09,127570.0,89.3147,89.8404,89.2446,89.4461,127570.0
2018-04-26 14:30:00,102.13,102.38,102.12,102.19,115731.0,89.4812,89.7002,89.4724,89.5338,115731.0
2018-04-26 15:00:00,102.21,102.28,101.96,102.01,150338.0,89.5513,89.6126,89.3322,89.376,150338.0
2018-04-26 15:30:00,101.99,102.1,101.76,101.94,337202.0,89.3585,89.4549,89.157,89.3147,337202.0
2018-04-27 09:30:00,102.5,102.5,100.77,100.84,636087.0,89.8054,89.8054,88.2896,88.351,636087.0
2018-04-27 10:00:00,100.82,100.91,100.28,100.8,423600.0,88.3334,88.4123,87.8603,88.3159,423600.0
2018-04-27 10:30:00,100.78,101.37,100.67,101.27,225689.0,88.2984,88.8153,88.202,88.7277,225689.0
2018-04-27 11:00:00,101.28,101.64,101.15,101.61,200021.0,88.7365,89.0519,88.6226,89.0256,200021.0
2018-04-27 11:30:00,101.61,101.91,100.96,100.99,236897.0,89.0256,89.2884,88.4561,88.4824,236897.0
2018-04-27 12:00:00,100.99,101.43,100.94,101.31,125712.0,88.4824,88.8679,88.4386,88.7627,125712.0
2018-04-27 12:30:00,101.31,101.36,100.89,101.04,139437.0,88.7627,88.8066,88.3948,88.5262,139437.0
2018-04-27 13:00:00,101.05,101.09,100.72,100.78,115969.0,88.5349,88.57,88.2458,88.2984,115969.0
2018-04-27 13:30:00,100.78,100.88,100.43,100.53,158288.0,88.2984,88.386,87.9917,88.0793,158288.0
2018-04-27 14:00:00,100.53,100.63,99.81,100.02,274318.0,88.0793,88.167,87.4485,87.6325,274318.0
2018-04-27 14:30:00,100.01,100.43,99.96,100.33,294724.0,87.6237,87.9917,87.5799,87.9041,294724.0
2018-04-27 15:00:00,100.33,100.41,99.97,100.15,311638.0,87.9041,87.9742,87.5887,87.7464,311638.0
2018-04-27 15:30:00,100.15,100.16,99.74,99.82,807960.0,87.7464,87.7552,87.3872,87.4573,807960.0
2018-04-30 09:30:00,101.27,101.34,100.86,101.05,335182.0,88.7277,88.789,88.3685,88.5349,335182.0
2018-04-30 10:00:00,101.05,101.09,100.65,101.07,321159.0,88.5349,88.57,88.1845,88.5525,321159.0
2018-04-30 10:30:00,101.11,101.21,100.93,101.09,259340.0,88.5875,88.6751,88.4298,88.57,259340.0
2018-04-30 11:00:00,101.14,101.43,101.09,101.25,226017.0,88.6138,88.8679,88.57,88.7102,226017.0
2018-04-30 11:30:00,101.24,101.52,101.03,101.03,66147.0,88.7014,88.9467,88.5174,88.5174,66147.0
2018-04-30 12:00:00,101.03,101.04,100.78,100.82,61236.0,88.5174,88.5262,88.2984,88.3334,61236.0
2018-04-30 12:30:00,100.8,100.95,100.76,100.83,57383.0,88.3159,88.4473,88.2809,88.3422,57383.0
2018-04-30 13:00:00,100.8,100.84,100.7,100.76,55630.0,88.3159,88.351,88.2283,88.2809,55630.0
2018-04-30 13:30:00,100.75,100.86,100.59,100.6,95199.0,88.2721,88.3685,88.1319,88.1407,95199.0
2018-04-30 14:00:00,100.62,100.72,100.26,100.43,109398.0,88.1582,88.2458,87.8428,87.9917,109398.0
2018-04-30 14:30:00,100.43,100.45,100.24,100.25,85184.0,87.9917,88.0093,87.8253,87.834,85184.0
2018-04-30 15:00:00,100.25,100.33,100.04,100.08,147864.0,87.834,87.9041,87.65,87.6851,147864.0
2018-04-30 15:30:00,100.07,100.13,99.89,100.08,555125.0,87.6763,87.7289,87.5186,87.6851,555125.0
2018-05-01 09:30:00,98.1,98.1,97.12,97.15,224157.0,88.1331,88.1331,87.2527,87.2796,224157.0
2018-05-01 10:00:00,97.15,97.24,96.53,96.78,265848.0,87.2796,87.3605,86.7226,86.9472,265848.0
2018-05-01 10:30:00,96.78,96.93,96.31,96.4,217387.0,86.9472,87.082,86.525,86.6058,217387.0
2018-05-01 11:00:00,96.4,96.55,96.14,96.32,239076.0,86.6058,86.7406,86.3722,86.5339,239076.0
2018-05-01 11:30:00,96.33,96.72,96.3,96.66,187498.0,86.5429,86.8933,86.516,86.8394,187498.0
2018-05-01 12:00:00,96.65,96.96,96.42,96.91,109223.0,86.8304,87.1089,86.6238,87.064,109223.0
2018-05-01 12:30:00,96.91,97.16,96.9,97.09,95302.0,87.064,87.2886,87.055,87.2257,95302.0
2018-05-01 13:00:00,97.09,97.1,96.82,97.04,89000.0,87.2257,87.2347,86.9831,87.1808,89000.0
2018-05-01 13:30:00,97.04,97.36,97.03,97.23,110345.0,87.1808,87.4683,87.1718,87.3515,110345.0
2018-05-01 14:00:00,97.23,97.37,97.22,97.32,135975.0,87.3515,87.4773,87.3425,87.4323,135975.0
2018-05-01 14:30:00,97.31,97.46,97.01,97.17,167030.0,87.4234,87.5581,87.1538,87.2976,167030.0
2018-05-01 15:00:00,97.17,97.36,97.16,97.23,183261.0,87.2976,87.4683,87.2886,87.3515,183261.0
2018-05-01 15:30:00,97.23,97.64,97.21,97.59,464977.0,87.3515,87.7198,87.3335,87.6749,464977.0
2018-05-02 09:30:00,97.18,97.18,95.42,95.69,761965.0,87.3066,87.3066,85.7254,85.968,761965.0
2018-05-02 10:00:00,95.6,95.85,95.33,95.78,492245.0,85.8871,86.1117,85.6445,86.0488,492245.0
2018-05-02 10:30:00,95.78,95.82,95.57,95.6,309940.0,86.0488,86.0847,85.8601,85.8871,309940.0
2018-05-02 11:00:00,95.61,95.72,95.27,95.55,415022.0,85.8961,85.9949,85.5906,85.8422,415022.0
2018-05-02 11:30:00,95.52,95.88,95.45,95.77,290158.0,85.8152,86.1387,85.7523,86.0398,290158.0
2018-05-02 12:00:00,95.76,95.86,95.4,95.43,149660.0,86.0308,86.1207,85.7074,85.7344,149660.0
2018-05-02 12:30:00,95.43,95.53,95.35,95.4,107333.0,85.7344,85.8242,85.6625,85.7074,107333.0
2018-05-02 13:00:00,95.4,95.45,95.23,95.31,119730.0,85.7074,85.7523,85.5547,85.6266,119730.0
2018-05-02 13:30:00,95.3,95.35,95.19,95.22,125931.0,85.6176,85.6625,85.5188,85.5457,125931.0
2018-05-02 14:00:00,95.2,95.53,95.17,95.4,276025.0,85.5277,85.8242,85.5008,85.7074,276025.0
2018-05-02 14:30:00,95.36,95.38,94.85,94.85,348821.0,85.6715,85.6895,85.2133,85.2133,348821.0
2018-05-02 15:00:00,94.88,94.94,94.7,94.73,284591.0,85.2403,85.2942,85.0785,85.1055,284591.0
2018-05-02 15:30:00,94.71,94.89,94.57,94.68,519588.0,85.0875,85.2492,84.9617,85.0606,519588.0
2018-05-03 09:30:00,96.33,96.89,96.21,96.74,433830.0,86.5429,87.046,86.4351,86.9113,433830.0
2018-05-03 10:00:00,96.74,96.75,96.3,96.51,220504.0,86.9113,86.9203,86.516,86.7046,220504.0
2018-05-03 10:30:00,96.49,96.58,96.28,96.3,228669.0,86.6867,86.7675,86.498,86.516,228669.0
2018-05-03 11:00:00,96.3,96.51,96.25,96.37,231265.0,86.516,86.7046,86.4711,86.5789,231265.0
2018-05-03 11:30:00,96.37,96.56,96.22,96.56,193728.0,86.5789,86.7496,86.4441,86.7496,193728.0
2018-05-03 12:00:00,96.56,96.87,96.54,96.59,243620.0,86.7496,87.0281,86.7316,86.7765,243620.0
2018-05-03 12:30:00,96.6,96.98,96.6,96.94,186265.0,86.7855,87.1269,86.7855,87.091,186265.0
2018-05-03 13:00:00,96.92,96.92,96.52,96.54,342683.0,87.073,87.073,86.7136,86.7316,342683.0
2018-05-03 13:30:00,96.54,97.08,96.54,96.9,146696.0,86.7316,87.2167,86.7316,87.055,146696.0
2018-05-03 14:00:00,96.85,96.93,96.68,96.8,151499.0,87.0101,87.082,86.8574,86.9652,151499.0
2018-05-03 14:30:00,96.8,96.93,96.57,96.64,185529.0,86.9652,87.082,86.7585,86.8214,185529.0
2018-05-03 15:00:00,96.66,96.74,96.56,96.61,239292.0,86.8394,86.9113,86.7496,86.7945,239292.0
2018-05-03 15:30:00,96.61,96.78,96.44,96.62,679008.0,86.7945,86.9472,86.6418,86.8035,679008.0
2018-05-04 09:30:00,97.35,97.47,96.96,97.3,291639.0,87.4593,87.5671,87.1089,87.4144,291639.0
2018-05-04 10:00:00,97.27,97.68,97.2,97.55,189947.0,87.3874,87.7558,87.3245,87.639,189947.0
2018-05-04 10:30:00,97.56,98.1,97.52,97.95,206312.0,87.648,88.1331,87.612,87.9983,206312.0
2018-05-04 11:00:00,97.94,97.97,97.42,97.49,115928.0,87.9894,88.0163,87.5222,87.5851,115928.0
2018-05-04 11:30:00,97.5,97.58,97.4,97.48,102444.0,87.5941,87.6659,87.5042,87.5761,102444.0
2018-05-04 12:00:00,97.45,97.5,97.19,97.2,169847.0,87.5491,87.5941,87.3156,87.3245,169847.0
2018-05-04 12:30:00,97.21,97.53,97.21,97.47,75214.0,87.3335,87.621,87.3335,87.5671,75214.0
2018-05-04 13:00:00,97.46,97.47,97.28,97.28,58740.0,87.5581,87.5671,87.3964,87.3964,58740.0
2018-05-04 13:30:00,97.29,97.45,97.22,97.37,96998.0,87.4054,87.5491,87.3425,87.4773,96998.0
2018-05-04 14:00:00,97.37,97.49,97.26,97.36,266360.0,87.4773,87.5851,87.3784,87.4683,266360.0
2018-05-04 14:30:00,97.36,97.54,97.3,97.36,198244.0,87.4683,87.63,87.4144,87.4683,198244.0
2018-05-04 15:00:00,97.36,97.54,97.29,97.42,283180.0,87.4683,87.63,87.4054,87.5222,283180.0
2018-05-04 15:30:00,97.42,97.52,97.35,97.47,709736.0,87.5222,87.612,87.4593,87.5671,709736.0
2018-05-07 09:30:00,97.7,97.74,97.52,97.59,138327.0,87.7737,87.8097,87.612,87.6749,138327.0
2018-05-07 10:00:00,97.59,97.63,97.42,97.62,63949.0,87.6749,87.7109,87.5222,87.7019,63949.0
2018-05-07 10:30:00,97.64,97.82,97.52,97.53,183492.0,87.7198,87.8815,87.612,87.621,183492.0
2018-05-07 11:00:00,97.53,97.67,97.5,97.58,68108.0,87.621,87.7468,87.5941,87.6659,68108.0
2018-05-07 11:30:00,97.57,97.81,97.5,97.55,48136.0,87.6569,87.8726,87.5941,87.639,48136.0
2018-05-07 12:00:00,97.56,97.71,97.51,97.62,65313.0,87.648,87.7827,87.603,87.7019,65313.0
2018-05-07 12:30:00,97.6,97.89,97.59,97.66,63734.0,87.6839,87.9444,87.6749,87.7378,63734.0
2018-05-07 13:00:00,97.67,97.76,97.61,97.7,39125.0,87.7468,87.8276,87.6929,87.7737,39125.0
2018-05-07 13:30:00,97.7,97.8,97.68,97.73,60797.0,87.7737,87.8636,87.7558,87.8007,60797.0
2018-05-07 14:00:00,97.73,97.79,97.72,97.75,52298.0,87.8007,87.8546,87.7917,87.8187,52298.0
2018-05-07 14:30:00,97.76,97.82,97.7,97.73,62719.0,87.8276,87.8815,87.7737,87.8007,62719.0
2018-05-07 15:00:00,97.72,97.75,97.37,97.5,128610.0,87.7917,87.8187,87.4773,87.5941,128610.0
2018-05-07 15:30:00,97.5,97.68,97.48,97.66,152605.0,87.5941,87.7558,87.5761,87.7378,152605.0
2018-05-08 09:30:00,97.89,98.05,96.97,97.27,216844.0,87.9444,88.0882,87.1179,87.3874,216844.0
2018-05-08 10:00:00,97.32,97.48,97.27,97.41,83655.0,87.4323,87.5761,87.3874,87.5132,83655.0
2018-05-08 10:30:00,97.43,97.88,97.42,97.79,152367.0,87.5312,87.9355,87.5222,87.8546,152367.0
2018-05-08 11:00:00,97.79,98.14,97.58,98.06,195689.0,87.8546,88.169,87.6659,88.0972,195689.0
2018-05-08 11:30:00,98.06,98.15,97.67,97.78,100041.0,88.0972,88.178,87.7468,87.8456,100041.0
2018-05-08 12:00:00,97.78,98.1,97.75,97.99,127766.0,87.8456,88.1331,87.8187,88.0343,127766.0
2018-05-08 12:30:00,98.0,98.07,97.98,98.01,72979.0,88.0433,88.1061,88.0253,88.0522,72979.0
2018-05-08 13:00:00,98.0,98.1,97.95,98.09,120762.0,88.0433,88.1331,87.9983,88.1241,120762.0
2018-05-08 13:30:00,98.11,98.2,97.9,97.93,48634.0,88.1421,88.2229,87.9534,87.9804,48634.0
2018-05-08 14:00:00,97.95,98.16,97.9,98.02,88281.0,87.9983,88.187,87.9534,88.0612,88281.0
2018-05-08 14:30:00,98.02,98.09,97.77,97.98,62941.0,88.0612,88.1241,87.8366,88.0253,62941.0
2018-05-08 15:00:00,97.98,98.14,97.94,98.05,124605.0,88.0253,88.169,87.9894,88.0882,124605.0
2018-05-08 15:30:00,98.04,98.23,97.92,98.2,289630.0,88.0792,88.2499,87.9714,88.2229,289630.0
2018-05-09 09:30:00,101.19,101.71,99.94,100.27,662566.0,90.9092,91.3763,89.7862,90.0826,662566.0
2018-05-09 10:00:00,100.3,100.36,98.81,98.89,301515.0,90.1096,90.1635,88.771,88.8428,301515.0
2018-05-09 10:30:00,98.89,98.9,97.77,97.99,260254.0,88.8428,88.8518,87.8366,88.0343,260254.0
2018-05-09 11:00:00,98.02,98.35,97.74,98.19,242728.0,88.0612,88.3577,87.8097,88.214,242728.0
2018-05-09 11:30:00,98.21,98.22,97.57,97.91,146962.0,88.2319,88.2409,87.6569,87.9624,146962.0
2018-05-09 12:00:00,97.95,98.46,97.84,98.16,101237.0,87.9983,88.4565,87.8995,88.187,101237.0
2018-05-09 12:30:00,98.09,98.35,97.95,98.35,94956.0,88.1241,88.3577,87.9983,88.3577,94956.0
2018-05-09 13:00:00,98.34,98.39,98.1,98.18,57635.0,88.3487,88.3936,88.1331,88.205,57635.0
2018-05-09 13:30:00,98.18,98.61,98.15,98.49,83029.0,88.205,88.5913,88.178,88.4835,83029.0
2018-05-09 14:00:00,98.47,98.8,98.25,98.29,125329.0,88.4655,88.762,88.2679,88.3038,125329.0
2018-05-09 14:30:00,98.28,98.32,98.09,98.19,134335.0,88.2948,88.3307,88.1241,88.214,134335.0
2018-05-09 15:00:00,98.17,98.28,97.7,97.7,228412.0,88.196,88.2948,87.7737,87.7737,228412.0
2018-05-09 15:30:00,97.7,98.01,97.64,97.95,425726.0,87.7737,88.0522,87.7198,87.9983,425726.0
2018-05-10 09:30:00,95.5,95.65,94.51,94.95,789411.0,85.7973,85.932,84.9078,85.3031,789411.0
2018-05-10 10:00:00,94.95,95.01,94.42,94.79,405522.0,85.3031,85.357,84.827,85.1594,405522.0
2018-05-10 10:30:00,94.82,94.91,94.54,94.61,220475.0,85.1863,85.2672,84.9348,84.9977,220475.0
2018-05-10 11:00:00,94.61,95.09,94.5,94.98,272732.0,84.9977,85.4289,84.8989,85.3301,272732.0
2018-05-10 11:30:00,95.01,95.16,94.8,94.93,126007.0,85.357,85.4918,85.1684,85.2852,126007.0
2018-05-10 12:00:00,94.9,95.37,94.84,95.35,159760.0,85.2582,85.6805,85.2043,85.6625,159760.0
2018-05-10 12:30:00,95.35,95.5,95.25,95.48,101221.0,85.6625,85.7973,85.5727,85.7793,101221.0
2018-05-10 13:00:00,95.45,95.69,95.44,95.48,73098.0,85.7523,85.968,85.7434,85.7793,73098.0
2018-05-10 13:30:00,95.47,95.55,95.34,95.4,123782.0,85.7703,85.8422,85.6535,85.7074,123782.0
2018-05-10 14:00:00,95.4,95.62,95.31,95.35,92458.0,85.7074,85.9051,85.6266,85.6625,92458.0
2018-05-10 14:30:00,95.36,95.38,95.29,95.34,80742.0,85.6715,85.6895,85.6086,85.6535,80742.0
2018-05-10 15:00:00,95.34,95.48,95.15,95.47,153576.0,85.6535,85.7793,85.4828,85.7703,153576.0
2018-05-10 15:30:00,95.47,95.47,95.24,95.39,322598.0,85.7703,85.7703,85.5637,85.6984,322598.0
2018-05-11 09:30:00,95.42,95.84,95.35,95.84,135037.0,85.7254,86.1027,85.6625,86.1027,135037.0
2018-05-11 10:00:00,95.85,95.85,95.3,95.32,119634.0,86.1117,86.1117,85.6176,85.6355,119634.0
2018-05-11 10:30:00,95.3,95.59,95.24,95.33,120089.0,85.6176,85.8781,85.5637,85.6445,120089.0
2018-05-11 11:00:00,95.33,95.36,94.97,95.11,156113.0,85.6445,85.6715,85.3211,85.4469,156113.0
2018-05-11 11:30:00,95.11,95.28,94.82,94.85,101011.0,85.4469,85.5996,85.1863,85.2133,101011.0
2018-05-11 12:00:00,94.85,95.15,94.84,95.07,61070.0,85.2133,85.4828,85.2043,85.4109,61070.0
2018-05-11 12:30:00,95.07,95.1,94.91,94.97,88747.0,85.4109,85.4379,85.2672,85.3211,88747.0
2018-05-11 13:00:00,94.97,95.04,94.86,94.91,60120.0,85.3211,85.384,85.2223,85.2672,60120.0
2018-05-11 13:30:00,94.91,94.91,94.74,94.83,96071.0,85.2672,85.2672,85.1145,85.1953,96071.0
2018-05-11 14:00:00,94.84,94.84,94.54,94.61,73843.0,85.2043,85.2043,84.9348,84.9977,73843.0
2018-05-11 14:30:00,94.6,94.8,94.59,94.78,103716.0,84.9887,85.1684,84.9797,85.1504,103716.0
2018-05-11 15:00:00,94.77,95.0,94.75,94.99,167152.0,85.1414,85.3481,85.1235,85.3391,167152.0
2018-05-11 15:30:00,94.99,95.12,94.98,95.03,364718.0,85.3391,85.4559,85.3301,85.375,364718.0
2018-05-14 09:30:00,96.31,96.43,95.85,95.95,296026.0,86.525,86.6328,86.1117,86.2015,296026.0
2018-05-14 10:00:00,95.94,96.25,95.75,95.9,172553.0,86.1926,86.4711,86.0219,86.1566,172553.0
2018-05-14 10:30:00,95.92,96.02,95.6,95.62,169196.0,86.1746,86.2644,85.8871,85.9051,169196.0
2018-05-14 11:00:00,95.61,96.15,95.57,95.8,282736.0,85.8961,86.3812,85.8601,86.0668,282736.0
2018-05-14 11:30:00,95.8,95.96,95.68,95.78,69059.0,86.0668,86.2105,85.959,86.0488,69059.0
2018-05-14 12:00:00,95.82,95.99,95.78,95.94,57920.0,86.0847,86.2375,86.0488,86.1926,57920.0
2018-05-14 12:30:00,95.93,96.0,95.76,95.78,72469.0,86.1836,86.2465,86.0308,86.0488,72469.0
2018-05-14 13:00:00,95.79,95.8,95.55,95.6,71225.0,86.0578,86.0668,85.8422,85.8871,71225.0
2018-05-14 13:30:00,95.62,95.76,95.41,95.56,85432.0,85.9051,86.0308,85.7164,85.8512,85432.0
2018-05-14 14:00:00,95.6,95.6,95.35,95.42,93288.0,85.8871,85.8871,85.6625,85.7254,93288.0
2018-05-14 14:30:00,95.43,95.59,95.41,95.56,93053.0,85.7344,85.8781,85.7164,85.8512,93053.0
2018-05-14 15:00:00,95.56,95.59,95.42,95.45,164339.0,85.8512,85.8781,85.7254,85.7523,164339.0
2018-05-14 15:30:00,95.45,95.54,95.36,95.44,288376.0,85.7523,85.8332,85.6715,85.7434,288376.0
2018-05-15 09:30:00,93.37,93.55,92.97,93.12,511989.0,83.8837,84.0454,83.5243,83.6591,511989.0
2018-05-15 10:00:00,93.13,93.67,93.0,93.56,279992.0,83.6681,84.1532,83.5513,84.0544,279992.0
2018-05-15 10:30:00,93.55,93.76,93.45,93.61,153519.0,84.0454,84.234,83.9555,84.0993,153519.0
2018-05-15 11:00:00,93.62,93.77,93.47,93.73,163243.0,84.1083,84.243,83.9735,84.2071,163243.0
2018-05-15 11:30:00,93.76,94.1,93.4,93.52,235942.0,84.234,84.5395,83.9106,84.0184,235942.0
2018-05-15 12:00:00,93.52,93.8,93.41,93.73,146603.0,84.0184,84.27,83.9196,84.2071,146603.0
2018-05-15 12:30:00,93.77,93.9,93.77,93.89,75347.0,84.243,84.3598,84.243,84.3508,75347.0
2018-05-15 13:00:00,93.89,93.92,93.5,93.64,105940.0,84.3508,84.3778,84.0005,84.1262,105940.0
2018-05-15 13:30:00,93.62,93.68,93.5,93.51,110605.0,84.1083,84.1622,84.0005,84.0094,110605.0
2018-05-15 14:00:00,93.52,93.64,93.37,93.51,157171.0,84.0184,84.1262,83.8837,84.0094,157171.0
2018-05-15 14:30:00,93.52,93.7,93.38,93.41,120301.0,84.0184,84.1801,83.8927,83.9196,120301.0
2018-05-15 15:00:00,93.41,93.5,93.35,93.49,112397.0,83.9196,84.0005,83.8657,83.9915,112397.0
2018-05-15 15:30:00,93.47,93.62,93.41,93.59,325554.0,83.9735,84.1083,83.9196,84.0813,325554.0
2018-05-16 09:30:00,93.64,94.09,93.64,93.86,195959.0,84.1262,84.5305,84.1262,84.3239,195959.0
2018-05-16 10:00:00,93.85,94.0,93.8,93.8,68979.0,84.3149,84.4497,84.27,84.27,68979.0
2018-05-16 10:30:00,93.79,93.87,93.69,93.71,72140.0,84.261,84.3329,84.1712,84.1891,72140.0
2018-05-16 11:00:00,93.71,93.91,93.68,93.9,110783.0,84.1891,84.3688,84.1622,84.3598,110783.0
2018-05-16 11:30:00,93.9,94.02,93.64,93.73,124843.0,84.3598,84.4676,84.1262,84.2071,124843.0
2018-05-16 12:00:00,93.72,93.92,93.71,93.91,59673.0,84.1981,84.3778,84.1891,84.3688,59673.0
2018-05-16 12:30:00,93.91,93.97,93.85,93.89,57152.0,84.3688,84.4227,84.3149,84.3508,57152.0
2018-05-16 13:00:00,93.89,93.94,93.84,93.92,45137.0,84.3508,84.3958,84.3059,84.3778,45137.0
2018-05-16 13:30:00,93.94,93.94,93.84,93.93,50319.0,84.3958,84.3958,84.3059,84.3868,50319.0
2018-05-16 14:00:00,93.94,94.02,93.92,93.99,53786.0,84.3958,84.4676,84.3778,84.4407,53786.0
2018-05-16 14:30:00,94.0,94.03,93.92,94.0,69026.0,84.4497,84.4766,84.3778,84.4497,69026.0
2018-05-16 15:00:00,93.98,93.98,93.78,93.8,90758.0,84.4317,84.4317,84.252,84.27,90758.0
2018-05-16 15:30:00,93.8,93.96,93.77,93.92,175196.0,84.27,84.4137,84.243,84.3778,175196.0
2018-05-17 09:30:00,95.17,95.17,94.36,94.63,169718.0,85.5008,85.5008,84.7731,85.0157,169718.0
2018-05-17 10:00:00,94.65,94.75,94.55,94.73,93614.0,85.0336,85.1235,84.9438,85.1055,93614.0
2018-05-17 10:30:00,94.72,94.87,94.59,94.76,67273.0,85.0965,85.2313,84.9797,85.1324,67273.0
2018-05-17 11:00:00,94.78,94.89,94.67,94.7,145417.0,85.1504,85.2492,85.0516,85.0785,145417.0
2018-05-17 11:30:00,94.68,94.7,94.34,94.41,89720.0,85.0606,85.0785,84.7551,84.818,89720.0
2018-05-17 12:00:00,94.4,94.55,94.38,94.45,47119.0,84.809,84.9438,84.7911,84.8539,47119.0
2018-05-17 12:30:00,94.45,94.55,94.36,94.37,46335.0,84.8539,84.9438,84.7731,84.7821,46335.0
2018-05-17 13:00:00,94.35,94.37,94.31,94.31,44112.0,84.7641,84.7821,84.7282,84.7282,44112.0
2018-05-17 13:30:00,94.34,94.38,94.08,94.12,125806.0,84.7551,84.7911,84.5215,84.5575,125806.0
2018-05-17 14:00:00,94.12,94.23,94.05,94.17,113999.0,84.5575,84.6563,84.4946,84.6024,113999.0
2018-05-17 14:30:00,94.18,94.28,94.11,94.22,89099.0,84.6114,84.7012,84.5485,84.6473,89099.0
2018-05-17 15:00:00,94.22,94.38,94.22,94.31,76056.0,84.6473,84.7911,84.6473,84.7282,76056.0
2018-05-17 15:30:00,94.31,94.46,94.22,94.41,225960.0,84.7282,84.8629,84.6473,84.818,225960.0
2018-05-18 09:30:00,95.19,95.19,94.4,94.45,274094.0,85.5188,85.5188,84.809,84.8539,274094.0
2018-05-18 10:00:00,94.47,94.49,94.18,94.48,129229.0,84.8719,84.8899,84.6114,84.8809,129229.0
2018-05-18 10:30:00,94.48,94.75,94.47,94.62,165099.0,84.8809,85.1235,84.8719,85.0067,165099.0
2018-05-18 11:00:00,94.62,94.74,94.25,94.26,114601.0,85.0067,85.1145,84.6743,84.6832,114601.0
2018-05-18 11:30:00,94.23,94.28,94.1,94.16,65084.0,84.6563,84.7012,84.5395,84.5934,65084.0
2018-05-18 12:00:00,94.18,94.28,94.11,94.11,56241.0,84.6114,84.7012,84.5485,84.5485,56241.0
2018-05-18 12:30:00,94.13,94.28,94.11,94.18,75923.0,84.5665,84.7012,84.5485,84.6114,75923.0
2018-05-18 13:00:00,94.2,94.23,94.1,94.22,33075.0,84.6293,84.6563,84.5395,84.6473,33075.0
2018-05-18 13:30:00,94.22,94.26,94.05,94.09,61147.0,84.6473,84.6832,84.4946,84.5305,61147.0
2018-05-18 14:00:00,94.08,94.2,94.07,94.17,47752.0,84.5215,84.6293,84.5125,84.6024,47752.0
2018-05-18 14:30:00,94.17,94.35,94.17,94.29,60894.0,84.6024,84.7641,84.6024,84.7102,60894.0
2018-05-18 15:00:00,94.3,94.32,94.25,94.3,77019.0,84.7192,84.7371,84.6743,84.7192,77019.0
2018-05-18 15:30:00,94.3,94.37,94.26,94.3,150120.0,84.7192,84.7821,84.6832,84.7192,150120.0
2018-05-21 09:30:00,94.57,94.65,94.12,94.18,134528.0,84.9617,85.0336,84.5575,84.6114,134528.0
2018-05-21 10:00:00,94.17,94.42,94.16,94.4,53832.0,84.6024,84.827,84.5934,84.809,53832.0
2018-05-21 10:30:00,94.39,94.39,94.1,94.1,51897.0,84.8,84.8,84.5395,84.5395,51897.0
2018-05-21 11:00:00,94.11,94.21,94.06,94.15,70603.0,84.5485,84.6383,84.5036,84.5844,70603.0
2018-05-21 11:30:00,94.19,94.25,93.95,94.04,67414.0,84.6204,84.6743,84.4047,84.4856,67414.0
2018-05-21 12:00:00,94.05,94.19,93.95,94.17,77713.0,84.4946,84.6204,84.4047,84.6024,77713.0
2018-05-21 12:30:00,94.17,94.19,94.09,94.11,49760.0,84.6024,84.6204,84.5305,84.5485,49760.0
2018-05-21 13:00:00,94.15,94.34,94.09,94.32,47338.0,84.5844,84.7551,84.5305,84.7371,47338.0
2018-05-21 13:30:00,94.34,94.41,94.29,94.33,38449.0,84.7551,84.818,84.7102,84.7461,38449.0
2018-05-21 14:00:00,94.34,94.37,94.25,94.29,35570.0,84.7551,84.7821,84.6743,84.7102,35570.0
2018-05-21 14:30:00,94.25,94.29,94.22,94.26,30840.0,84.6743,84.7102,84.6473,84.6832,30840.0
2018-05-21 15:00:00,94.28,94.29,94.15,94.17,42022.0,84.7012,84.7102,84.5844,84.6024,42022.0
2018-05-21 15:30:00,94.18,94.26,94.1,94.2,229732.0,84.6114,84.6832,84.5395,84.6293,229732.0
2018-05-22 09:30:00,95.77,95.87,95.05,95.18,268485.0,86.0398,86.1297,85.393,85.5098,268485.0
2018-05-22 10:00:00,95.2,95.46,95.08,95.1,136635.0,85.5277,85.7613,85.4199,85.4379,136635.0
2018-05-22 10:30:00,95.09,95.26,94.83,94.83,162458.0,85.4289,85.5816,85.1953,85.1953,162458.0
2018-05-22 11:00:00,94.81,95.07,94.76,95.0,83970.0,85.1774,85.4109,85.1324,85.3481,83970.0
2018-05-22 11:30:00,95.02,95.03,94.8,94.86,65098.0,85.366,85.375,85.1684,85.2223,65098.0
2018-05-22 12:00:00,94.88,94.97,94.84,94.87,77619.0,85.2403,85.3211,85.2043,85.2313,77619.0
2018-05-22 12:30:00,94.85,95.02,94.85,94.91,47550.0,85.2133,85.366,85.2133,85.2672,47550.0
2018-05-22 13:00:00,94.88,94.91,94.75,94.78,55158.0,85.2403,85.2672,85.1235,85.1504,55158.0
2018-05-22 13:30:00,94.78,94.87,94.77,94.79,64548.0,85.1504,85.2313,85.1414,85.1594,64548.0
2018-05-22 14:00:00,94.8,94.85,94.75,94.76,52402.0,85.1684,85.2133,85.1235,85.1324,52402.0
2018-05-22 14:30:00,94.76,94.83,94.74,94.8,65290.0,85.1324,85.1953,85.1145,85.1684,65290.0
2018-05-22 15:00:00,94.8,94.98,94.78,94.91,96643.0,85.1684,85.3301,85.1504,85.2672,96643.0
2018-05-22 15:30:00,94.91,94.93,94.64,94.92,369345.0,85.2672,85.2852,85.0246,85.2762,369345.0
2018-05-23 09:30:00,94.4,94.51,94.22,94.36,97578.0,84.809,84.9078,84.6473,84.7731,97578.0
2018-05-23 10:00:00,94.41,94.52,94.32,94.43,57362.0,84.818,84.9168,84.7371,84.836,57362.0
2018-05-23 10:30:00,94.41,94.42,94.11,94.19,63367.0,84.818,84.827,84.5485,84.6204,63367.0
2018-05-23 11:00:00,94.21,94.45,94.11,94.22,145168.0,84.6383,84.8539,84.5485,84.6473,145168.0
2018-05-23 11:30:00,94.23,94.32,94.11,94.23,119740.0,84.6563,84.7371,84.5485,84.6563,119740.0
2018-05-23 12:00:00,94.21,94.34,94.17,94.22,92472.0,84.6383,84.7551,84.6024,84.6473,92472.0
2018-05-23 12:30:00,94.21,94.32,94.12,94.22,50443.0,84.6383,84.7371,84.5575,84.6473,50443.0
2018-05-23 13:00:00,94.23,94.23,94.11,94.19,51824.0,84.6563,84.6563,84.5485,84.6204,51824.0
2018-05-23 13:30:00,94.22,94.27,94.19,94.25,45284.0,84.6473,84.6922,84.6204,84.6743,45284.0
2018-05-23 14:00:00,94.28,94.68,94.26,94.54,65822.0,84.7012,85.0606,84.6832,84.9348,65822.0
2018-05-23 14:30:00,94.56,94.64,94.42,94.58,58855.0,84.9528,85.0246,84.827,84.9707,58855.0
2018-05-23 15:00:00,94.59,94.71,94.57,94.68,40426.0,84.9797,85.0875,84.9617,85.0606,40426.0
2018-05-23 15:30:00,94.68,94.86,94.25,94.74,1091602.0,85.0606,85.2223,84.6743,85.1145,1091602.0
2018-05-24 09:30:00,95.43,95.69,95.0,95.34,266383.0,85.7344,85.968,85.3481,85.6535,266383.0
2018-05-24 10:00:00,95.33,95.84,95.28,95.84,243013.0,85.6445,86.1027,85.5996,86.1027,243013.0
2018-05-24 10:30:00,95.84,95.86,95.36,95.57,176115.0,86.1027,86.1207,85.6715,85.8601,176115.0
2018-05-24 11:00:00,95.55,95.84,95.49,95.66,102254.0,85.8422,86.1027,85.7883,85.941,102254.0
2018-05-24 11:30:00,95.65,95.65,95.33,95.39,80076.0,85.932,85.932,85.6445,85.6984,80076.0
2018-05-24 12:00:00,95.4,95.53,95.33,95.52,40561.0,85.7074,85.8242,85.6445,85.8152,40561.0
2018-05-24 12:30:00,95.53,95.63,95.45,95.55,28550.0,85.8242,85.9141,85.7523,85.8422,28550.0
2018-05-24 13:00:00,95.54,95.67,95.51,95.6,25436.0,85.8332,85.95,85.8062,85.8871,25436.0
2018-05-24 13:30:00,95.63,95.74,95.6,95.7,27430.0,85.9141,86.0129,85.8871,85.9769,27430.0
2018-05-24 14:00:00,95.69,95.7,95.5,95.52,36858.0,85.968,85.9769,85.7973,85.8152,36858.0
2018-05-24 14:30:00,95.5,95.55,95.41,95.41,52202.0,85.7973,85.8422,85.7164,85.7164,52202.0
2018-05-24 15:00:00,95.41,95.7,95.37,95.68,109271.0,85.7164,85.9769,85.6805,85.959,109271.0
2018-05-24 15:30:00,95.67,95.76,95.61,95.73,215407.0,85.95,86.0308,85.8961,86.0039,215407.0
2018-05-25 09:30:00,94.21,94.65,94.19,94.47,154176.0,84.6383,85.0336,84.6204,84.8719,154176.0
2018-05-25 10:00:00,94.47,94.66,94.26,94.29,168525.0,84.8719,85.0426,84.6832,84.7102,168525.0
2018-05-25 10:30:00,94.28,94.68,94.28,94.67,103985.0,84.7012,85.0606,84.7012,85.0516,103985.0
2018-05-25 11:00:00,94.69,94.95,94.67,94.92,60504.0,85.0696,85.3031,85.0516,85.2762,60504.0
2018-05-25 11:30:00,94.9,95.06,94.65,94.71,53606.0,85.2582,85.402,85.0336,85.0875,53606.0
2018-05-25 12:00:00,94.69,94.74,94.44,94.53,29620.0,85.0696,85.1145,84.845,84.9258,29620.0
2018-05-25 12:30:00,94.52,94.63,94.44,94.57,38899.0,84.9168,85.0157,84.845,84.9617,38899.0
2018-05-25 13:00:00,94.59,94.74,94.51,94.51,24462.0,84.9797,85.1145,84.9078,84.9078,24462.0
2018-05-25 13:30:00,94.5,94.53,94.36,94.42,42633.0,84.8989,84.9258,84.7731,84.827,42633.0
2018-05-25 14:00:00,94.43,94.53,94.41,94.49,28525.0,84.836,84.9258,84.818,84.8899,28525.0
2018-05-25 14:30:00,94.5,94.56,94.45,94.5,38566.0,84.8989,84.9528,84.8539,84.8989,38566.0
2018-05-25 15:00:00,94.5,94.68,94.5,94.68,54413.0,84.8989,85.0606,84.8989,85.0606,54413.0
2018-05-25 15:30:00,94.68,94.77,94.57,94.72,166526.0,85.0606,85.1414,84.9617,85.0965,166526.0
2018-05-29 09:30:00,92.82,93.07,92.26,92.96,385175.0,83.3895,83.6141,82.8864,83.5153,385175.0
2018-05-29 10:00:00,92.96,93.33,92.96,93.03,205780.0,83.5153,83.8477,83.5153,83.5782,205780.0
2018-05-29 10:30:00,93.01,93.04,92.6,92.75,244668.0,83.5602,83.5872,83.1919,83.3267,244668.0
2018-05-29 11:00:00,92.76,92.89,92.48,92.56,202099.0,83.3356,83.4524,83.0841,83.156,202099.0
2018-05-29 11:30:00,92.58,92.61,92.36,92.55,168069.0,83.1739,83.2009,82.9763,83.147,168069.0
2018-05-29 12:00:00,92.55,92.55,92.17,92.33,136826.0,83.147,83.147,82.8056,82.9493,136826.0
2018-05-29 12:30:00,92.33,92.5,92.32,92.45,70534.0,82.9493,83.1021,82.9403,83.0571,70534.0
2018-05-29 13:00:00,92.45,92.46,92.15,92.19,93586.0,83.0571,83.0661,82.7876,82.8236,93586.0
2018-05-29 13:30:00,92.19,92.25,92.07,92.1,119384.0,82.8236,82.8775,82.7157,82.7427,119384.0
2018-05-29 14:00:00,92.09,92.24,91.7,92.24,227754.0,82.7337,82.8685,82.3833,82.8685,227754.0
2018-05-29 14:30:00,92.23,92.35,91.93,92.03,145775.0,82.8595,82.9673,82.59,82.6798,145775.0
2018-05-29 15:00:00,92.02,92.11,91.86,92.01,219190.0,82.6708,82.7517,82.5271,82.6618,219190.0
2018-05-29 15:30:00,92.01,92.43,92.0,92.33,234289.0,82.6618,83.0392,82.6529,82.9493,234289.0
2018-05-30 09:30:00,94.13,94.13,93.48,93.48,308554.0,84.5665,84.5665,83.9825,83.9825,308554.0
2018-05-30 10:00:00,93.51,93.52,93.17,93.33,155189.0,84.0094,84.0184,83.704,83.8477,155189.0
2018-05-30 10:30:00,93.32,93.53,93.03,93.48,134261.0,83.8387,84.0274,83.5782,83.9825,134261.0
2018-05-30 11:00:00,93.5,93.66,93.4,93.52,91017.0,84.0005,84.1442,83.9106,84.0184,91017.0
2018-05-30 11:30:00,93.52,94.1,93.51,94.07,122776.0,84.0184,84.5395,84.0094,84.5125,122776.0
2018-05-30 12:00:00,94.05,94.11,93.77,93.94,76242.0,84.4946,84.5485,84.243,84.3958,76242.0
2018-05-30 12:30:00,93.93,94.07,93.87,93.93,58216.0,84.3868,84.5125,84.3329,84.3868,58216.0
2018-05-30 13:00:00,93.94,94.08,93.87,94.0,59664.0,84.3958,84.5215,84.3329,84.4497,59664.0
2018-05-30 13:30:00,94.0,94.04,93.93,93.94,60482.0,84.4497,84.4856,84.3868,84.3958,60482.0
2018-05-30 14:00:00,93.94,94.28,93.94,94.22,54180.0,84.3958,84.7012,84.3958,84.6473,54180.0
2018-05-30 14:30:00,94.21,94.26,94.09,94.11,47529.0,84.6383,84.6832,84.5305,84.5485,47529.0
2018-05-30 15:00:00,94.11,94.18,94.0,94.17,82481.0,84.5485,84.6114,84.4497,84.6024,82481.0
2018-05-30 15:30:00,94.16,94.23,94.11,94.14,228033.0,84.5934,84.6563,84.5485,84.5754,228033.0
2018-05-31 09:30:00,94.67,94.69,93.83,93.85,295966.0,85.0516,85.0696,84.2969,84.3149,295966.0
2018-05-31 10:00:00,93.87,94.11,93.84,93.97,116959.0,84.3329,84.5485,84.3059,84.4227,116959.0
2018-05-31 10:30:00,93.97,94.19,93.3,93.46,194601.0,84.4227,84.6204,83.8208,83.9645,194601.0
2018-05-31 11:00:00,93.4,93.81,93.28,93.75,149870.0,83.9106,84.279,83.8028,84.2251,149870.0
2018-05-31 11:30:00,93.68,93.92,93.46,93.6,86692.0,84.1622,84.3778,83.9645,84.0903,86692.0
2018-05-31 12:00:00,93.6,93.71,93.52,93.63,41548.0,84.0903,84.1891,84.0184,84.1173,41548.0
2018-05-31 12:30:00,93.63,93.68,93.53,93.66,45435.0,84.1173,84.1622,84.0274,84.1442,45435.0
2018-05-31 13:00:00,93.7,93.77,93.6,93.62,46171.0,84.1801,84.243,84.0903,84.1083,46171.0
2018-05-31 13:30:00,93.62,93.71,93.43,93.48,69798.0,84.1083,84.1891,83.9376,83.9825,69798.0
2018-05-31 14:00:00,93.47,93.57,93.38,93.44,131081.0,83.9735,84.0633,83.8927,83.9466,131081.0
2018-05-31 14:30:00,93.43,93.48,93.1,93.29,193305.0,83.9376,83.9825,83.6411,83.8118,193305.0
2018-05-31 15:00:00,93.28,93.65,93.24,93.62,110367.0,83.8028,84.1352,83.7669,84.1083,110367.0
2018-05-31 15:30:00,93.61,93.66,93.52,93.59,262279.0,84.0993,84.1442,84.0184,84.0813,262279.0
2018-06-01 09:30:00,94.44,94.57,93.51,93.51,259783.0,84.845,84.9617,84.0094,84.0094,259783.0
2018-06-01 10:00:00,93.51,93.59,92.83,93.22,363836.0,84.0094,84.0813,83.3985,83.7489,363836.0
2018-06-01 10:30:00,93.18,93.69,93.12,93.46,128542.0,83.713,84.1712,83.6591,83.9645,128542.0
2018-06-01 11:00:00,93.47,93.64,93.35,93.43,118599.0,83.9735,84.1262,83.8657,83.9376,118599.0
2018-06-01 11:30:00,93.4,93.71,93.19,93.25,126567.0,83.9106,84.1891,83.722,83.7759,126567.0
2018-06-01 12:00:00,93.25,93.32,93.17,93.31,57249.0,83.7759,83.8387,83.704,83.8298,57249.0
2018-06-01 12:30:00,93.28,93.54,93.28,93.47,47875.0,83.8028,84.0364,83.8028,83.9735,47875.0
2018-06-01 13:00:00,93.45,93.6,93.44,93.47,69246.0,83.9555,84.0903,83.9466,83.9735,69246.0
2018-06-01 13:30:00,93.47,93.51,93.34,93.36,48929.0,83.9735,84.0094,83.8567,83.8747,48929.0
2018-06-01 14:00:00,93.35,93.56,93.35,93.49,79946.0,83.8657,84.0544,83.8657,83.9915,79946.0
2018-06-01 14:30:00,93.5,93.5,93.39,93.42,58667.0,84.0005,84.0005,83.9016,83.9286,58667.0
2018-06-01 15:00:00,93.43,93.47,93.39,93.41,99015.0,83.9376,83.9735,83.9016,83.9196,99015.0
2018-06-01 15:30:00,93.42,93.51,93.33,93.45,244706.0,83.9286,84.0094,83.8477,83.9555,244706.0
2018-06-04 09:30:00,96.75,96.75,96.36,96.57,481542.0,86.9203,86.9203,86.5699,86.7585,481542.0
2018-06-04 10:00:00,96.58,96.73,96.23,96.4,304904.0,86.7675,86.9023,86.4531,86.6058,304904.0
2018-06-04 10:30:00,96.39,96.71,96.12,96.56,171410.0,86.5968,86.8843,86.3543,86.7496,171410.0
2018-06-04 11:00:00,96.57,96.65,96.21,96.36,131582.0,86.7585,86.8304,86.4351,86.5699,131582.0
2018-06-04 11:30:00,96.34,96.35,96.09,96.2,76700.0,86.5519,86.5609,86.3273,86.4261,76700.0
2018-06-04 12:00:00,96.22,96.54,96.22,96.26,58488.0,86.4441,86.7316,86.4441,86.48,58488.0
2018-06-04 12:30:00,96.27,96.38,96.22,96.29,34146.0,86.489,86.5879,86.4441,86.507,34146.0
2018-06-04 13:00:00,96.29,96.38,96.27,96.33,65624.0,86.507,86.5879,86.489,86.5429,65624.0
2018-06-04 13:30:00,96.33,96.35,96.16,96.31,60766.0,86.5429,86.5609,86.3902,86.525,60766.0
2018-06-04 14:00:00,96.32,96.39,96.22,96.24,90861.0,86.5339,86.5968,86.4441,86.4621,90861.0
2018-06-04 14:30:00,96.24,96.36,96.24,96.34,52705.0,86.4621,86.5699,86.4621,86.5519,52705.0
2018-06-04 15:00:00,96.34,96.4,96.29,96.34,96120.0,86.5519,86.6058,86.507,86.5519,96120.0
2018-06-04 15:30:00,96.34,96.4,96.25,96.29,309067.0,86.5519,86.6058,86.4711,86.507,309067.0
2018-06-05 09:30:00,96.74,96.74,95.6,95.65,269215.0,86.9113,86.9113,85.8871,85.932,269215.0
2018-06-05 10:00:00,95.66,95.97,95.61,95.77,129847.0,85.941,86.2195,85.8961,86.0398,129847.0
2018-06-05 10:30:00,95.77,95.78,95.29,95.55,97169.0,86.0398,86.0488,85.6086,85.8422,97169.0
2018-06-05 11:00:00,95.56,95.6,95.09,95.09,102144.0,85.8512,85.8871,85.4289,85.4289,102144.0
2018-06-05 11:30:00,95.1,95.18,94.86,94.92,72672.0,85.4379,85.5098,85.2223,85.2762,72672.0
2018-06-05 12:00:00,94.95,95.44,94.93,95.42,44167.0,85.3031,85.7434,85.2852,85.7254,44167.0
2018-06-05 12:30:00,95.43,95.48,95.17,95.24,67877.0,85.7344,85.7793,85.5008,85.5637,67877.0
2018-06-05 13:00:00,95.23,95.33,95.17,95.3,51283.0,85.5547,85.6445,85.5008,85.6176,51283.0
2018-06-05 13:30:00,95.3,95.35,95.18,95.34,80423.0,85.6176,85.6625,85.5098,85.6535,80423.0
2018-06-05 14:00:00,95.34,95.38,95.25,95.27,67269.0,85.6535,85.6895,85.5727,85.5906,67269.0
2018-06-05 14:30:00,95.26,95.28,95.12,95.22,159504.0,85.5816,85.5996,85.4559,85.5457,159504.0
2018-06-05 15:00:00,95.23,95.27,95.04,95.13,188866.0,85.5547,85.5906,85.384,85.4649,188866.0
2018-06-05 15:30:00,95.12,95.28,95.09,95.14,332950.0,85.4559,85.5996,85.4289,85.4738,332950.0
2018-06-06 09:30:00,94.78,94.88,94.39,94.43,165216.0,85.1504,85.2403,84.8,84.836,165216.0
2018-06-06 10:00:00,94.44,94.5,94.24,94.44,125228.0,84.845,84.8989,84.6653,84.845,125228.0
2018-06-06 10:30:00,94.44,94.61,94.3,94.45,98185.0,84.845,84.9977,84.7192,84.8539,98185.0
2018-06-06 11:00:00,94.45,94.56,94.36,94.44,95379.0,84.8539,84.9528,84.7731,84.845,95379.0
2018-06-06 11:30:00,94.46,94.72,94.4,94.72,74127.0,84.8629,85.0965,84.809,85.0965,74127.0
2018-06-06 12:00:00,94.71,94.92,94.67,94.87,50722.0,85.0875,85.2762,85.0516,85.2313,50722.0
2018-06-06 12:30:00,94.86,94.89,94.64,94.68,77176.0,85.2223,85.2492,85.0246,85.0606,77176.0
2018-06-06 13:00:00,94.67,94.78,94.61,94.65,110064.0,85.0516,85.1504,84.9977,85.0336,110064.0
2018-06-06 13:30:00,94.65,94.86,94.25,94.39,300097.0,85.0336,85.2223,84.6743,84.8,300097.0
2018-06-06 14:00:00,94.39,94.46,94.25,94.33,96253.0,84.8,84.8629,84.6743,84.7461,96253.0
2018-06-06 14:30:00,94.33,94.68,94.29,94.62,63628.0,84.7461,85.0606,84.7102,85.0067,63628.0
2018-06-06 15:00:00,94.61,94.84,94.6,94.78,64894.0,84.9977,85.2043,84.9887,85.1504,64894.0
2018-06-06 15:30:00,94.77,94.9,94.71,94.85,185145.0,85.1414,85.2582,85.0875,85.2133,185145.0
2018-06-07 09:30:00,94.54,94.58,93.95,93.97,578530.0,84.9348,84.9707,84.4047,84.4227,578530.0
2018-06-07 10:00:00,93.98,94.08,93.84,94.04,220562.0,84.4317,84.5215,84.3059,84.4856,220562.0
2018-06-07 10:30:00,94.01,94.54,94.0,94.45,98593.0,84.4586,84.9348,84.4497,84.8539,98593.0
2018-06-07 11:00:00,94.47,94.65,94.38,94.46,139290.0,84.8719,85.0336,84.7911,84.8629,139290.0
2018-06-07 11:30:00,94.47,94.47,93.93,94.11,121782.0,84.8719,84.8719,84.3868,84.5485,121782.0
2018-06-07 12:00:00,94.1,94.48,93.98,94.42,87156.0,84.5395,84.8809,84.4317,84.827,87156.0
2018-06-07 12:30:00,94.39,94.47,94.26,94.46,72064.0,84.8,84.8719,84.6832,84.8629,72064.0
2018-06-07 13:00:00,94.45,94.53,94.12,94.14,143900.0,84.8539,84.9258,84.5575,84.5754,143900.0
2018-06-07 13:30:00,94.15,94.24,93.63,93.67,294817.0,84.5844,84.6653,84.1173,84.1532,294817.0
2018-06-07 14:00:00,93.67,93.98,93.6,93.92,209729.0,84.1532,84.4317,84.0903,84.3778,209729.0
2018-06-07 14:30:00,93.92,94.03,93.89,93.98,195950.0,84.3778,84.4766,84.3508,84.4317,195950.0
2018-06-07 15:00:00,93.97,94.17,93.85,94.09,205272.0,84.4227,84.6024,84.3149,84.5305,205272.0
2018-06-07 15:30:00,94.1,94.1,93.86,93.97,390485.0,84.5395,84.5395,84.3239,84.4227,390485.0
2018-06-08 09:30:00,94.02,94.27,93.89,94.02,221377.0,84.4676,84.6922,84.3508,84.4676,221377.0
2018-06-08 10:00:00,94.05,94.28,93.95,94.1,44899.0,84.4946,84.7012,84.4047,84.5395,44899.0
2018-06-08 10:30:00,94.1,94.23,94.03,94.13,48792.0,84.5395,84.6563,84.4766,84.5665,48792.0
2018-06-08 11:00:00,94.15,94.2,94.07,94.14,53706.0,84.5844,84.6293,84.5125,84.5754,53706.0
2018-06-08 11:30:00,94.13,94.27,94.07,94.26,24612.0,84.5665,84.6922,84.5125,84.6832,24612.0
2018-06-08 12:00:00,94.25,94.43,94.2,94.43,18280.0,84.6743,84.836,84.6293,84.836,18280.0
2018-06-08 12:30:00,94.43,94.74,94.43,94.69,92979.0,84.836,85.1145,84.836,85.0696,92979.0
2018-06-08 13:00:00,94.66,94.66,94.44,94.55,33871.0,85.0426,85.0426,84.845,84.9438,33871.0
2018-06-08 13:30:00,94.54,94.57,94.46,94.53,20608.0,84.9348,84.9617,84.8629,84.9258,20608.0
2018-06-08 14:00:00,94.54,94.6,94.51,94.54,34058.0,84.9348,84.9887,84.9078,84.9348,34058.0
2018-06-08 14:30:00,94.53,94.6,94.51,94.52,21861.0,84.9258,84.9887,84.9078,84.9168,21861.0
2018-06-08 15:00:00,94.53,94.62,94.48,94.57,40288.0,84.9258,85.0067,84.8809,84.9617,40288.0
2018-06-08 15:30:00,94.58,94.75,94.52,94.65,150013.0,84.9707,85.1235,84.9168,85.0336,150013.0
2018-06-11 09:30:00,95.93,96.33,95.75,96.26,269304.0,86.1836,86.5429,86.0219,86.48,269304.0
2018-06-11 10:00:00,96.28,96.66,96.17,96.64,102681.0,86.498,86.8394,86.3992,86.8214,102681.0
2018-06-11 10:30:00,96.61,96.99,96.6,96.86,135494.0,86.7945,87.1359,86.7855,87.0191,135494.0
2018-06-11 11:00:00,96.85,96.88,96.61,96.86,102449.0,87.0101,87.0371,86.7945,87.0191,102449.0
2018-06-11 11:30:00,96.84,96.85,96.54,96.62,77075.0,87.0011,87.0101,86.7316,86.8035,77075.0
2018-06-11 12:00:00,96.61,96.95,96.61,96.92,62409.0,86.7945,87.0999,86.7945,87.073,62409.0
2018-06-11 12:30:00,96.92,97.07,96.88,96.99,50650.0,87.073,87.2077,87.0371,87.1359,50650.0
2018-06-11 13:00:00,97.01,97.12,96.98,97.01,98418.0,87.1538,87.2527,87.1269,87.1538,98418.0
2018-06-11 13:30:00,97.0,97.12,96.92,97.07,78338.0,87.1449,87.2527,87.073,87.2077,78338.0
2018-06-11 14:00:00,97.08,97.11,96.88,96.95,62849.0,87.2167,87.2437,87.0371,87.0999,62849.0
2018-06-11 14:30:00,96.95,97.07,96.89,96.91,91442.0,87.0999,87.2077,87.046,87.064,91442.0
2018-06-11 15:00:00,96.94,97.13,96.91,97.05,53456.0,87.091,87.2617,87.064,87.1898,53456.0
2018-06-11 15:30:00,97.05,97.06,96.92,96.93,169090.0,87.1898,87.1988,87.073,87.082,169090.0
2018-06-12 09:30:00,97.79,97.88,97.64,97.85,244923.0,87.8546,87.9355,87.7198,87.9085,244923.0
2018-06-12 10:00:00,97.85,98.12,97.77,97.9,109363.0,87.9085,88.1511,87.8366,87.9534,109363.0
2018-06-12 10:30:00,97.89,98.07,97.75,97.85,105301.0,87.9444,88.1061,87.8187,87.9085,105301.0
2018-06-12 11:00:00,97.87,97.87,97.52,97.66,105640.0,87.9265,87.9265,87.612,87.7378,105640.0
2018-06-12 11:30:00,97.67,97.92,97.65,97.8,67531.0,87.7468,87.9714,87.7288,87.8636,67531.0
2018-06-12 12:00:00,97.82,97.9,97.71,97.72,34975.0,87.8815,87.9534,87.7827,87.7917,34975.0
2018-06-12 12:30:00,97.73,97.85,97.72,97.78,28607.0,87.8007,87.9085,87.7917,87.8456,28607.0
2018-06-12 13:00:00,97.73,97.77,97.39,97.45,59068.0,87.8007,87.8366,87.4952,87.5491,59068.0
2018-06-12 13:30:00,97.44,97.58,97.43,97.5,54842.0,87.5402,87.6659,87.5312,87.5941,54842.0
2018-06-12 14:00:00,97.52,97.52,97.33,97.43,51912.0,87.612,87.612,87.4413,87.5312,51912.0
2018-06-12 14:30:00,97.41,97.59,97.39,97.55,45607.0,87.5132,87.6749,87.4952,87.639,45607.0
2018-06-12 15:00:00,97.55,97.64,97.49,97.51,63525.0,87.639,87.7198,87.5851,87.603,63525.0
2018-06-12 15:30:00,97.51,97.69,97.49,97.65,127489.0,87.603,87.7648,87.5851,87.7288,127489.0
2018-06-13 09:30:00,98.49,98.54,98.08,98.16,237581.0,88.4835,88.5284,88.1151,88.187,237581.0
2018-06-13 10:00:00,98.15,98.48,98.08,98.39,106264.0,88.178,88.4745,88.1151,88.3936,106264.0
2018-06-13 10:30:00,98.39,98.45,98.18,98.39,117020.0,88.3936,88.4475,88.205,88.3936,117020.0
2018-06-13 11:00:00,98.4,98.64,98.37,98.57,81924.0,88.4026,88.6182,88.3757,88.5553,81924.0
2018-06-13 11:30:00,98.52,98.55,97.97,98.0,73285.0,88.5104,88.5374,88.0163,88.0433,73285.0
2018-06-13 12:00:00,98.01,98.13,98.01,98.1,21582.0,88.0522,88.1601,88.0522,88.1331,21582.0
2018-06-13 12:30:00,98.11,98.26,98.09,98.15,28587.0,88.1421,88.2768,88.1241,88.178,28587.0
2018-06-13 13:00:00,98.13,98.18,97.9,97.96,58403.0,88.1601,88.205,87.9534,88.0073,58403.0
2018-06-13 13:30:00,97.94,98.04,97.88,97.98,35489.0,87.9894,88.0792,87.9355,88.0253,35489.0
2018-06-13 14:00:00,97.94,97.94,97.36,97.41,55772.0,87.9894,87.9894,87.4683,87.5132,55772.0
2018-06-13 14:30:00,97.4,97.7,97.24,97.69,65675.0,87.5042,87.7737,87.3605,87.7648,65675.0
2018-06-13 15:00:00,97.69,98.04,97.69,97.89,68747.0,87.7648,88.0792,87.7648,87.9444,68747.0
2018-06-13 15:30:00,97.88,98.04,97.78,97.81,193294.0,87.9355,88.0792,87.8456,87.8726,193294.0
2018-06-14 09:30:00,98.1,98.1,97.35,97.58,210351.0,88.1331,88.1331,87.4593,87.6659,210351.0
2018-06-14 10:00:00,97.61,97.9,97.6,97.65,77891.0,87.6929,87.9534,87.6839,87.7288,77891.0
2018-06-14 10:30:00,97.66,97.87,97.66,97.86,70768.0,87.7378,87.9265,87.7378,87.9175,70768.0
2018-06-14 11:00:00,97.83,98.27,97.71,98.27,61119.0,87.8905,88.2858,87.7827,88.2858,61119.0
2018-06-14 11:30:00,98.23,98.23,97.65,97.67,65306.0,88.2499,88.2499,87.7288,87.7468,65306.0
2018-06-14 12:00:00,97.67,97.68,97.42,97.56,49147.0,87.7468,87.7558,87.5222,87.648,49147.0
2018-06-14 12:30:00,97.55,97.72,97.53,97.59,30374.0,87.639,87.7917,87.621,87.6749,30374.0
2018-06-14 13:00:00,97.57,97.67,97.45,97.55,67631.0,87.6569,87.7468,87.5491,87.639,67631.0
2018-06-14 13:30:00,97.56,97.7,97.48,97.58,59545.0,87.648,87.7737,87.5761,87.6659,59545.0
2018-06-14 14:00:00,97.59,97.73,97.49,97.59,47351.0,87.6749,87.8007,87.5851,87.6749,47351.0
2018-06-14 14:30:00,97.58,97.7,97.47,97.47,49184.0,87.6659,87.7737,87.5671,87.5671,49184.0
2018-06-14 15:00:00,97.48,97.59,97.47,97.52,49987.0,87.5761,87.6749,87.5671,87.612,49987.0
2018-06-14 15:30:00,97.51,97.53,97.34,97.37,233080.0,87.603,87.621,87.4503,87.4773,233080.0
2018-06-15 09:30:00,99.19,99.19,98.67,99.08,240216.0,89.1124,89.1124,88.6452,89.0135,240216.0
2018-06-15 10:00:00,99.08,99.08,98.75,98.84,91925.0,89.0135,89.0135,88.7171,88.7979,91925.0
2018-06-15 10:30:00,98.85,98.85,98.48,98.61,106915.0,88.8069,88.8069,88.4745,88.5913,106915.0
2018-06-15 11:00:00,98.63,98.72,98.43,98.51,80938.0,88.6093,88.6901,88.4296,88.5014,80938.0
2018-06-15 11:30:00,98.51,98.54,98.2,98.22,51638.0,88.5014,88.5284,88.2229,88.2409,51638.0
2018-06-15 12:00:00,98.22,98.3,98.09,98.25,30792.0,88.2409,88.3128,88.1241,88.2679,30792.0
2018-06-15 12:30:00,98.21,98.26,98.03,98.06,72938.0,88.2319,88.2768,88.0702,88.0972,72938.0
2018-06-15 13:00:00,98.06,98.15,98.0,98.11,38562.0,88.0972,88.178,88.0433,88.1421,38562.0
2018-06-15 13:30:00,98.11,98.23,98.04,98.06,36793.0,88.1421,88.2499,88.0792,88.0972,36793.0
2018-06-15 14:00:00,98.07,98.32,98.02,98.25,87107.0,88.1061,88.3307,88.0612,88.2679,87107.0
2018-06-15 14:30:00,98.27,98.45,98.22,98.34,77714.0,88.2858,88.4475,88.2409,88.3487,77714.0
2018-06-15 15:00:00,98.32,98.48,98.3,98.47,60884.0,88.3307,88.4745,88.3128,88.4655,60884.0
2018-06-15 15:30:00,98.48,98.63,98.44,98.51,202127.0,88.4745,88.6093,88.4386,88.5014,202127.0
2018-06-18 09:30:00,96.98,97.02,96.29,96.56,192655.0,87.1269,87.1628,86.507,86.7496,192655.0
2018-06-18 10:00:00,96.58,96.66,96.22,96.31,58847.0,86.7675,86.8394,86.4441,86.525,58847.0
2018-06-18 10:30:00,96.34,96.42,96.17,96.21,78395.0,86.5519,86.6238,86.3992,86.4351,78395.0
2018-06-18 11:00:00,96.2,96.36,96.15,96.29,206055.0,86.4261,86.5699,86.3812,86.507,206055.0
2018-06-18 11:30:00,96.29,96.43,95.9,95.97,170861.0,86.507,86.6328,86.1566,86.2195,170861.0
2018-06-18 12:00:00,96.0,96.02,95.84,95.95,63537.0,86.2465,86.2644,86.1027,86.2015,63537.0
2018-06-18 12:30:00,95.96,96.23,95.95,96.1,31449.0,86.2105,86.4531,86.2015,86.3363,31449.0
2018-06-18 13:00:00,96.09,96.22,96.03,96.18,29386.0,86.3273,86.4441,86.2734,86.4082,29386.0
2018-06-18 13:30:00,96.19,96.36,96.19,96.27,32444.0,86.4172,86.5699,86.4172,86.489,32444.0
2018-06-18 14:00:00,96.28,96.54,96.26,96.47,52469.0,86.498,86.7316,86.48,86.6687,52469.0
2018-06-18 14:30:00,96.5,96.62,96.25,96.39,63908.0,86.6957,86.8035,86.4711,86.5968,63908.0
2018-06-18 15:00:00,96.39,96.57,96.32,96.34,85346.0,86.5968,86.7585,86.5339,86.5519,85346.0
2018-06-18 15:30:00,96.32,96.63,96.32,96.59,273279.0,86.5339,86.8125,86.5339,86.7765,273279.0
2018-06-19 09:30:00,95.35,95.79,95.25,95.65,140303.0,85.6625,86.0578,85.5727,85.932,140303.0
2018-06-19 10:00:00,95.62,95.71,95.49,95.68,119228.0,85.9051,85.9859,85.7883,85.959,119228.0
2018-06-19 10:30:00,95.67,96.11,95.67,95.92,69934.0,85.95,86.3453,85.95,86.1746,69934.0
2018-06-19 11:00:00,95.91,96.43,95.9,96.33,59849.0,86.1656,86.6328,86.1566,86.5429,59849.0
2018-06-19 11:30:00,96.3,96.51,96.08,96.47,45641.0,86.516,86.7046,86.3183,86.6687,45641.0
2018-06-19 12:00:00,96.47,96.51,96.34,96.44,60244.0,86.6687,86.7046,86.5519,86.6418,60244.0
2018-06-19 12:30:00,96.43,96.43,96.27,96.34,34497.0,86.6328,86.6328,86.489,86.5519,34497.0
2018-06-19 13:00:00,96.36,96.48,96.17,96.18,25743.0,86.5699,86.6777,86.3992,86.4082,25743.0
2018-06-19 13:30:00,96.16,96.24,96.09,96.15,43633.0,86.3902,86.4621,86.3273,86.3812,43633.0
2018-06-19 14:00:00,96.14,96.29,96.08,96.15,75176.0,86.3722,86.507,86.3183,86.3812,75176.0
2018-06-19 14:30:00,96.15,96.31,96.1,96.28,66136.0,86.3812,86.525,86.3363,86.498,66136.0
2018-06-19 15:00:00,96.31,96.48,96.25,96.3,50586.0,86.525,86.6777,86.4711,86.516,50586.0
2018-06-19 15:30:00,96.31,96.45,96.27,96.42,116468.0,86.525,86.6507,86.489,86.6238,116468.0
2018-06-20 09:30:00,97.2,97.25,96.64,96.88,148220.0,87.3245,87.3695,86.8214,87.0371,148220.0
2018-06-20 10:00:00,96.87,96.91,96.58,96.7,79558.0,87.0281,87.064,86.7675,86.8753,79558.0
2018-06-20 10:30:00,96.72,96.77,96.42,96.71,80667.0,86.8933,86.9382,86.6238,86.8843,80667.0
2018-06-20 11:00:00,96.7,96.81,96.55,96.57,64829.0,86.8753,86.9742,86.7406,86.7585,64829.0
2018-06-20 11:30:00,96.6,96.82,96.45,96.78,22960.0,86.7855,86.9831,86.6507,86.9472,22960.0
2018-06-20 12:00:00,96.81,96.89,96.75,96.85,31378.0,86.9742,87.046,86.9203,87.0101,31378.0
2018-06-20 12:30:00,96.85,96.97,96.84,96.94,41284.0,87.0101,87.1179,87.0011,87.091,41284.0
2018-06-20 13:00:00,96.91,97.06,96.91,96.98,54292.0,87.064,87.1988,87.064,87.1269,54292.0
2018-06-20 13:30:00,96.98,97.11,96.94,97.09,92525.0,87.1269,87.2437,87.091,87.2257,92525.0
2018-06-20 14:00:00,97.08,97.13,96.96,97.04,89970.0,87.2167,87.2617,87.1089,87.1808,89970.0
2018-06-20 14:30:00,97.04,97.06,96.92,96.92,49837.0,87.1808,87.1988,87.073,87.073,49837.0
2018-06-20 15:00:00,96.93,96.99,96.81,96.81,78821.0,87.082,87.1359,86.9742,86.9742,78821.0
2018-06-20 15:30:00,96.82,96.85,96.68,96.79,317253.0,86.9831,87.0101,86.8574,86.9562,317253.0
2018-06-21 09:30:00,97.9,97.98,97.66,97.8,160065.0,87.9534,88.0253,87.7378,87.8636,160065.0
2018-06-21 10:00:00,97.77,97.82,97.37,97.6,79496.0,87.8366,87.8815,87.4773,87.6839,79496.0
2018-06-21 10:30:00,97.61,97.87,97.55,97.65,111825.0,87.6929,87.9265,87.639,87.7288,111825.0
2018-06-21 11:00:00,97.64,97.77,97.45,97.48,81590.0,87.7198,87.8366,87.5491,87.5761,81590.0
2018-06-21 11:30:00,97.45,97.49,97.22,97.4,71871.0,87.5491,87.5851,87.3425,87.5042,71871.0
2018-06-21 12:00:00,97.38,97.42,97.15,97.26,28431.0,87.4863,87.5222,87.2796,87.3784,28431.0
2018-06-21 12:30:00,97.29,97.33,97.13,97.17,23339.0,87.4054,87.4413,87.2617,87.2976,23339.0
2018-06-21 13:00:00,97.19,97.32,97.15,97.3,140023.0,87.3156,87.4323,87.2796,87.4144,140023.0
2018-06-21 13:30:00,97.35,97.4,97.24,97.33,28195.0,87.4593,87.5042,87.3605,87.4413,28195.0
2018-06-21 14:00:00,97.31,97.49,97.25,97.32,35817.0,87.4234,87.5851,87.3695,87.4323,35817.0
2018-06-21 14:30:00,97.33,97.5,97.3,97.31,25346.0,87.4413,87.5941,87.4144,87.4234,25346.0
2018-06-21 15:00:00,97.31,97.45,97.25,97.41,69912.0,87.4234,87.5491,87.3695,87.5132,69912.0
2018-06-21 15:30:00,97.41,97.41,97.11,97.3,184891.0,87.5132,87.5132,87.2437,87.4144,184891.0
2018-06-22 09:30:00,98.57,98.79,98.41,98.79,354142.0,88.5553,88.753,88.4116,88.753,354142.0
2018-06-22 10:00:00,98.77,98.88,98.39,98.51,102636.0,88.735,88.8339,88.3936,88.5014,102636.0
2018-06-22 10:30:00,98.51,98.83,98.51,98.8,59565.0,88.5014,88.7889,88.5014,88.762,59565.0
2018-06-22 11:00:00,98.79,98.89,98.63,98.82,55431.0,88.753,88.8428,88.6093,88.7799,55431.0
2018-06-22 11:30:00,98.83,99.07,98.77,98.95,51583.0,88.7889,89.0045,88.735,88.8967,51583.0
2018-06-22 12:00:00,98.95,99.07,98.92,99.04,31227.0,88.8967,89.0045,88.8698,88.9776,31227.0
2018-06-22 12:30:00,99.03,99.07,98.93,99.05,41324.0,88.9686,89.0045,88.8788,88.9866,41324.0
2018-06-22 13:00:00,99.07,99.24,99.07,99.15,25404.0,89.0045,89.1573,89.0045,89.0764,25404.0
2018-06-22 13:30:00,99.15,99.31,99.08,99.31,35136.0,89.0764,89.2202,89.0135,89.2202,35136.0
2018-06-22 14:00:00,99.31,99.36,99.17,99.25,43087.0,89.2202,89.2651,89.0944,89.1663,43087.0
2018-06-22 14:30:00,99.24,99.34,99.12,99.19,44756.0,89.1573,89.2471,89.0495,89.1124,44756.0
2018-06-22 15:00:00,99.19,99.33,99.18,99.28,58811.0,89.1124,89.2381,89.1034,89.1932,58811.0
2018-06-22 15:30:00,99.28,99.33,99.02,99.13,213082.0,89.1932,89.2381,88.9596,89.0585,213082.0
2018-06-25 09:30:00,98.99,99.17,98.5,98.52,160272.0,88.9327,89.0944,88.4925,88.5104,160272.0
2018-06-25 10:00:00,98.52,98.58,98.1,98.39,80930.0,88.5104,88.5643,88.1331,88.3936,80930.0
2018-06-25 10:30:00,98.4,98.47,98.0,98.05,70553.0,88.4026,88.4655,88.0433,88.0882,70553.0
2018-06-25 11:00:00,98.03,98.17,97.72,97.8,68091.0,88.0702,88.196,87.7917,87.8636,68091.0
2018-06-25 11:30:00,97.87,97.93,97.63,97.75,37883.0,87.9265,87.9804,87.7109,87.8187,37883.0
2018-06-25 12:00:00,97.71,97.73,97.52,97.65,50699.0,87.7827,87.8007,87.612,87.7288,50699.0
2018-06-25 12:30:00,97.63,97.75,97.54,97.71,42082.0,87.7109,87.8187,87.63,87.7827,42082.0
2018-06-25 13:00:00,97.71,97.77,97.63,97.72,35280.0,87.7827,87.8366,87.7109,87.7917,35280.0
2018-06-25 13:30:00,97.72,97.98,97.71,97.93,66822.0,87.7917,88.0253,87.7827,87.9804,66822.0
2018-06-25 14:00:00,97.92,97.92,97.68,97.8,37293.0,87.9714,87.9714,87.7558,87.8636,37293.0
2018-06-25 14:30:00,97.79,97.79,97.46,97.55,55930.0,87.8546,87.8546,87.5581,87.639,55930.0
2018-06-25 15:00:00,97.56,97.67,97.31,97.45,134037.0,87.648,87.7468,87.4234,87.5491,134037.0
2018-06-25 15:30:00,97.47,97.93,97.43,97.83,214519.0,87.5671,87.9804,87.5312,87.8905,214519.0
2018-06-26 09:30:00,97.54,97.61,96.87,97.2,180962.0,87.63,87.6929,87.0281,87.3245,180962.0
2018-06-26 10:00:00,97.2,97.53,97.2,97.28,62867.0,87.3245,87.621,87.3245,87.3964,62867.0
2018-06-26 10:30:00,97.3,97.58,97.29,97.5,281848.0,87.4144,87.6659,87.4054,87.5941,281848.0
2018-06-26 11:00:00,97.49,97.86,97.42,97.77,108146.0,87.5851,87.9175,87.5222,87.8366,108146.0
2018-06-26 11:30:00,97.76,98.24,97.61,98.21,197388.0,87.8276,88.2589,87.6929,88.2319,197388.0
2018-06-26 12:00:00,98.17,98.32,98.11,98.17,55123.0,88.196,88.3307,88.1421,88.196,55123.0
2018-06-26 12:30:00,98.15,98.58,98.15,98.43,339767.0,88.178,88.5643,88.178,88.4296,339767.0
2018-06-26 13:00:00,98.42,98.45,98.24,98.35,64065.0,88.4206,88.4475,88.2589,88.3577,64065.0
2018-06-26 13:30:00,98.36,98.42,98.19,98.32,52946.0,88.3667,88.4206,88.214,88.3307,52946.0
2018-06-26 14:00:00,98.33,98.37,98.19,98.25,41704.0,88.3397,88.3757,88.214,88.2679,41704.0
2018-06-26 14:30:00,98.25,98.52,98.24,98.48,63042.0,88.2679,88.5104,88.2589,88.4745,63042.0
2018-06-26 15:00:00,98.48,98.55,98.39,98.53,146051.0,88.4745,88.5374,88.3936,88.5194,146051.0
2018-06-26 15:30:00,98.53,98.57,98.29,98.4,237502.0,88.5194,88.5553,88.3038,88.4026,237502.0
2018-06-27 09:30:00,98.0,98.73,98.0,98.73,141766.0,88.0433,88.6991,88.0433,88.6991,141766.0
2018-06-27 10:00:00,98.73,98.88,98.6,98.6,125608.0,88.6991,88.8339,88.5823,88.5823,125608.0
2018-06-27 10:30:00,98.55,98.71,98.39,98.56,75528.0,88.5374,88.6811,88.3936,88.5464,75528.0
2018-06-27 11:00:00,98.57,98.69,98.35,98.65,83059.0,88.5553,88.6632,88.3577,88.6272,83059.0
2018-06-27 11:30:00,98.64,98.85,98.38,98.8,90694.0,88.6182,88.8069,88.3847,88.762,90694.0
2018-06-27 12:00:00,98.75,98.79,98.51,98.52,34467.0,88.7171,88.753,88.5014,88.5104,34467.0
2018-06-27 12:30:00,98.53,98.56,98.4,98.5,63667.0,88.5194,88.5464,88.4026,88.4925,63667.0
2018-06-27 13:00:00,98.5,98.59,98.4,98.48,80022.0,88.4925,88.5733,88.4026,88.4745,80022.0
2018-06-27 13:30:00,98.48,98.5,98.37,98.45,58947.0,88.4745,88.4925,88.3757,88.4475,58947.0
2018-06-27 14:00:00,98.45,98.51,98.31,98.39,112379.0,88.4475,88.5014,88.3218,88.3936,112379.0
2018-06-27 14:30:00,98.37,98.46,98.25,98.29,58028.0,88.3757,88.4565,88.2679,88.3038,58028.0
2018-06-27 15:00:00,98.3,98.34,98.18,98.28,102849.0,88.3128,88.3487,88.205,88.2948,102849.0
2018-06-27 15:30:00,98.25,98.34,97.7,97.74,242981.0,88.2679,88.3487,87.7737,87.8097,242981.0
2018-06-28 09:30:00,98.2,98.53,98.16,98.27,80667.0,88.2229,88.5194,88.187,88.2858,80667.0
2018-06-28 10:00:00,98.28,98.55,98.24,98.49,52940.0,88.2948,88.5374,88.2589,88.4835,52940.0
2018-06-28 10:30:00,98.47,98.6,98.33,98.48,58239.0,88.4655,88.5823,88.3397,88.4745,58239.0
2018-06-28 11:00:00,98.49,98.94,98.4,98.86,81697.0,88.4835,88.8878,88.4026,88.8159,81697.0
2018-06-28 11:30:00,98.84,99.09,98.76,98.87,77300.0,88.7979,89.0225,88.726,88.8249,77300.0
2018-06-28 12:00:00,98.88,98.89,98.62,98.73,44617.0,88.8339,88.8428,88.6003,88.6991,44617.0
2018-06-28 12:30:00,98.72,98.85,98.57,98.84,73378.0,88.6901,88.8069,88.5553,88.7979,73378.0
2018-06-28 13:00:00,98.85,98.95,98.82,98.9,29989.0,88.8069,88.8967,88.7799,88.8518,29989.0
2018-06-28 13:30:00,98.91,99.04,98.76,99.04,22972.0,88.8608,88.9776,88.726,88.9776,22972.0
2018-06-28 14:00:00,99.03,99.17,98.97,99.17,50734.0,88.9686,89.0944,88.9147,89.0944,50734.0
2018-06-28 14:30:00,99.17,99.23,99.06,99.14,39376.0,89.0944,89.1483,88.9956,89.0674,39376.0
2018-06-28 15:00:00,99.15,99.28,98.99,99.15,74432.0,89.0764,89.1932,88.9327,89.0764,74432.0
2018-06-28 15:30:00,99.16,99.27,99.12,99.16,148610.0,89.0854,89.1842,89.0495,89.0854,148610.0
2018-06-29 09:30:00,100.72,100.85,100.28,100.56,320418.0,90.4869,90.6037,90.0916,90.3432,320418.0
2018-06-29 10:00:00,100.55,100.81,100.45,100.68,180484.0,90.3342,90.5678,90.2443,90.451,180484.0
2018-06-29 10:30:00,100.66,101.08,100.49,101.01,149665.0,90.433,90.8103,90.2803,90.7474,149665.0
2018-06-29 11:00:00,101.03,101.2,100.76,100.86,99295.0,90.7654,90.9181,90.5228,90.6127,99295.0
2018-06-29 11:30:00,100.87,101.06,100.76,100.9,100258.0,90.6217,90.7924,90.5228,90.6486,100258.0
2018-06-29 12:00:00,100.88,101.06,100.87,100.99,57010.0,90.6307,90.7924,90.6217,90.7295,57010.0
2018-06-29 12:30:00,100.99,101.29,100.88,101.25,63649.0,90.7295,90.999,90.6307,90.9631,63649.0
2018-06-29 13:00:00,101.25,101.29,101.03,101.08,85560.0,90.9631,90.999,90.7654,90.8103,85560.0
2018-06-29 13:30:00,101.08,101.11,100.88,101.07,93798.0,90.8103,90.8373,90.6307,90.8014,93798.0
2018-06-29 14:00:00,101.05,101.23,101.03,101.23,54491.0,90.7834,90.9451,90.7654,90.9451,54491.0
2018-06-29 14:30:00,101.23,101.28,100.94,101.0,75066.0,90.9451,90.99,90.6846,90.7385,75066.0
2018-06-29 15:00:00,101.01,101.1,100.91,100.98,114687.0,90.7474,90.8283,90.6576,90.7205,114687.0
2018-06-29 15:30:00,100.98,100.98,100.71,100.77,263754.0,90.7205,90.7205,90.4779,90.5318,263754.0
2018-07-02 09:30:00,100.36,100.63,100.3,100.63,100508.0,90.1635,90.4061,90.1096,90.4061,100508.0
2018-07-02 10:00:00,100.61,100.72,100.54,100.66,39153.0,90.3881,90.4869,90.3252,90.433,39153.0
2018-07-02 10:30:00,100.67,100.74,100.35,100.35,47711.0,90.442,90.5049,90.1545,90.1545,47711.0
2018-07-02 11:00:00,100.36,100.64,100.22,100.24,41281.0,90.1635,90.415,90.0377,90.0557,41281.0
2018-07-02 11:30:00,100.23,100.3,100.07,100.14,100109.0,90.0467,90.1096,89.903,89.9658,100109.0
2018-07-02 12:00:00,100.13,100.17,100.05,100.1,48186.0,89.9569,89.9928,89.885,89.9299,48186.0
2018-07-02 12:30:00,100.09,100.17,100.08,100.08,26183.0,89.9209,89.9928,89.9119,89.9119,26183.0
2018-07-02 13:00:00,100.08,100.09,99.88,100.06,55428.0,89.9119,89.9209,89.7323,89.894,55428.0
2018-07-02 13:30:00,100.06,100.22,100.03,100.17,44766.0,89.894,90.0377,89.867,89.9928,44766.0
2018-07-02 14:00:00,100.17,100.43,100.15,100.38,62166.0,89.9928,90.2264,89.9748,90.1815,62166.0
2018-07-02 14:30:00,100.4,100.43,100.13,100.14,41057.0,90.1994,90.2264,89.9569,89.9658,41057.0
2018-07-02 15:00:00,100.15,100.3,100.08,100.28,48119.0,89.9748,90.1096,89.9119,90.0916,48119.0
2018-07-02 15:30:00,100.3,100.65,100.18,100.57,229564.0,90.1096,90.424,90.0018,90.3522,229564.0
2018-07-03 09:30:00,101.78,101.94,101.54,101.59,169453.0,91.4392,91.583,91.2236,91.2685,169453.0
2018-07-03 10:00:00,101.59,101.6,101.38,101.4,85912.0,91.2685,91.2775,91.0799,91.0978,85912.0
2018-07-03 10:30:00,101.39,101.85,101.38,101.48,72850.0,91.0888,91.5021,91.0799,91.1697,72850.0
2018-07-03 11:00:00,101.47,101.84,101.39,101.74,47505.0,91.1607,91.4931,91.0888,91.4033,47505.0
2018-07-03 11:30:00,101.8,101.85,101.59,101.72,90473.0,91.4572,91.5021,91.2685,91.3853,90473.0
2018-07-03 12:00:00,101.75,101.79,101.48,101.51,58418.0,91.4123,91.4482,91.1697,91.1966,58418.0
2018-07-03 12:30:00,101.48,101.58,101.27,101.39,103218.0,91.1697,91.2595,90.981,91.0888,103218.0
2018-07-05 09:30:00,102.26,102.32,101.69,102.0,166583.0,91.8704,91.9244,91.3584,91.6369,166583.0
2018-07-05 10:00:00,101.99,102.11,101.72,101.87,51578.0,91.6279,91.7357,91.3853,91.5201,51578.0
2018-07-05 10:30:00,101.86,102.14,101.84,102.01,78178.0,91.5111,91.7626,91.4931,91.6458,78178.0
2018-07-05 11:00:00,101.97,102.19,101.92,101.97,47970.0,91.6099,91.8076,91.565,91.6099,47970.0
2018-07-05 11:30:00,101.92,102.07,101.87,101.91,46870.0,91.565,91.6998,91.5201,91.556,46870.0
2018-07-05 12:00:00,101.91,102.22,101.89,102.19,29548.0,91.556,91.8345,91.538,91.8076,29548.0
2018-07-05 12:30:00,102.19,102.2,102.04,102.15,27653.0,91.8076,91.8165,91.6728,91.7716,27653.0
2018-07-05 13:00:00,102.15,102.25,102.11,102.24,20083.0,91.7716,91.8615,91.7357,91.8525,20083.0
2018-07-05 13:30:00,102.24,102.28,102.18,102.26,31051.0,91.8525,91.8884,91.7986,91.8704,31051.0
2018-07-05 14:00:00,102.26,102.34,102.19,102.31,103373.0,91.8704,91.9423,91.8076,91.9154,103373.0
2018-07-05 14:30:00,102.3,102.34,102.12,102.2,40247.0,91.9064,91.9423,91.7447,91.8165,40247.0
2018-07-05 15:00:00,102.18,102.36,102.18,102.26,50279.0,91.7986,91.9603,91.7986,91.8704,50279.0
2018-07-05 15:30:00,102.26,102.44,102.23,102.43,196175.0,91.8704,92.0322,91.8435,92.0232,196175.0
2018-07-06 09:30:00,104.27,104.4,103.58,103.87,306465.0,93.6762,93.793,93.0563,93.3169,306465.0
2018-07-06 10:00:00,103.88,104.1,103.82,104.03,127066.0,93.3259,93.5235,93.272,93.4606,127066.0
2018-07-06 10:30:00,104.03,104.07,103.87,104.01,65255.0,93.4606,93.4966,93.3169,93.4426,65255.0
2018-07-06 11:00:00,104.01,104.14,103.95,104.05,61911.0,93.4426,93.5594,93.3887,93.4786,61911.0
2018-07-06 11:30:00,104.08,104.34,104.02,104.06,138191.0,93.5055,93.7391,93.4516,93.4876,138191.0
2018-07-06 12:00:00,104.09,104.16,104.05,104.08,52212.0,93.5145,93.5774,93.4786,93.5055,52212.0
2018-07-06 12:30:00,104.08,104.08,103.8,103.81,63490.0,93.5055,93.5055,93.254,93.263,63490.0
2018-07-06 13:00:00,103.81,103.93,103.76,103.91,30148.0,93.263,93.3708,93.218,93.3528,30148.0
2018-07-06 13:30:00,103.91,103.94,103.82,103.91,45800.0,93.3528,93.3798,93.272,93.3528,45800.0
2018-07-06 14:00:00,103.91,103.93,103.8,103.87,36671.0,93.3528,93.3708,93.254,93.3169,36671.0
2018-07-06 14:30:00,103.87,103.9,103.81,103.85,38398.0,93.3169,93.3438,93.263,93.2989,38398.0
2018-07-06 15:00:00,103.86,104.09,103.83,104.0,64531.0,93.3079,93.5145,93.2809,93.4337,64531.0
2018-07-06 15:30:00,104.0,104.03,103.72,103.83,211411.0,93.4337,93.4606,93.1821,93.2809,211411.0
2018-07-09 09:30:00,104.5,104.56,104.27,104.35,129338.0,93.8829,93.9368,93.6762,93.7481,129338.0
2018-07-09 10:00:00,104.37,104.37,104.0,104.0,64167.0,93.7661,93.7661,93.4337,93.4337,64167.0
2018-07-09 10:30:00,104.03,104.24,103.75,104.22,98042.0,93.4606,93.6493,93.2091,93.6313,98042.0
2018-07-09 11:00:00,104.23,104.32,104.07,104.13,55167.0,93.6403,93.7212,93.4966,93.5505,55167.0
2018-07-09 11:30:00,104.08,104.23,103.96,104.2,68172.0,93.5055,93.6403,93.3977,93.6133,68172.0
2018-07-09 12:00:00,104.2,104.31,104.12,104.22,23755.0,93.6133,93.7122,93.5415,93.6313,23755.0
2018-07-09 12:30:00,104.17,104.22,104.04,104.07,22815.0,93.5864,93.6313,93.4696,93.4966,22815.0
2018-07-09 13:00:00,104.08,104.13,103.82,103.83,22993.0,93.5055,93.5505,93.272,93.2809,22993.0
2018-07-09 13:30:00,103.8,104.05,103.79,103.97,35825.0,93.254,93.4786,93.245,93.4067,35825.0
2018-07-09 14:00:00,103.99,104.02,103.92,103.92,38913.0,93.4247,93.4516,93.3618,93.3618,38913.0
2018-07-09 14:30:00,103.91,103.99,103.8,103.83,43884.0,93.3528,93.4247,93.254,93.2809,43884.0
2018-07-09 15:00:00,103.83,103.91,103.77,103.81,72898.0,93.2809,93.3528,93.227,93.263,72898.0
2018-07-09 15:30:00,103.8,103.83,103.71,103.81,176918.0,93.254,93.2809,93.1731,93.263,176918.0
2018-07-10 09:30:00,103.26,103.29,102.87,103.04,82032.0,92.7688,92.7958,92.4185,92.5712,82032.0
2018-07-10 10:00:00,103.03,103.56,102.85,103.46,61739.0,92.5622,93.0384,92.4005,92.9485,61739.0
2018-07-10 10:30:00,103.47,103.77,103.35,103.75,57873.0,92.9575,93.227,92.8497,93.2091,57873.0
2018-07-10 11:00:00,103.78,103.92,103.6,103.87,44611.0,93.236,93.3618,93.0743,93.3169,44611.0
2018-07-10 11:30:00,103.89,103.89,103.58,103.83,21563.0,93.3348,93.3348,93.0563,93.2809,21563.0
2018-07-10 12:00:00,103.86,104.0,103.75,103.82,14907.0,93.3079,93.4337,93.2091,93.272,14907.0
2018-07-10 12:30:00,103.86,103.92,103.79,103.79,15366.0,93.3079,93.3618,93.245,93.245,15366.0
2018-07-10 13:00:00,103.82,103.94,103.78,103.9,13982.0,93.272,93.3798,93.236,93.3438,13982.0
2018-07-10 13:30:00,103.94,104.0,103.84,103.88,24992.0,93.3798,93.4337,93.2899,93.3259,24992.0
2018-07-10 14:00:00,103.88,103.97,103.84,103.92,15523.0,93.3259,93.4067,93.2899,93.3618,15523.0
2018-07-10 14:30:00,103.9,103.94,103.86,103.93,23668.0,93.3438,93.3798,93.3079,93.3708,23668.0
2018-07-10 15:00:00,103.94,104.0,103.89,103.9,37783.0,93.3798,93.4337,93.3348,93.3438,37783.0
2018-07-10 15:30:00,103.9,103.94,103.82,103.89,187341.0,93.3438,93.3798,93.272,93.3348,187341.0
2018-07-11 09:30:00,104.19,104.38,103.9,103.9,156594.0,93.6044,93.7751,93.3438,93.3438,156594.0
2018-07-11 10:00:00,103.91,104.1,103.86,104.0,74522.0,93.3528,93.5235,93.3079,93.4337,74522.0
2018-07-11 10:30:00,104.02,104.04,103.53,103.61,63043.0,93.4516,93.4696,93.0114,93.0833,63043.0
2018-07-11 11:00:00,103.62,103.82,103.38,103.39,37190.0,93.0923,93.272,92.8767,92.8856,37190.0
2018-07-11 11:30:00,103.39,103.48,103.28,103.3,35590.0,92.8856,92.9665,92.7868,92.8048,35590.0
2018-07-11 12:00:00,103.25,103.38,103.25,103.29,24106.0,92.7599,92.8767,92.7599,92.7958,24106.0
2018-07-11 12:30:00,103.29,103.31,103.14,103.15,20513.0,92.7958,92.8138,92.661,92.67,20513.0
2018-07-11 13:00:00,103.17,103.22,103.06,103.18,20383.0,92.688,92.7329,92.5892,92.697,20383.0
2018-07-11 13:30:00,103.16,103.24,103.02,103.06,25348.0,92.679,92.7509,92.5532,92.5892,25348.0
2018-07-11 14:00:00,103.07,103.13,103.06,103.08,29409.0,92.5982,92.6521,92.5892,92.6071,29409.0
2018-07-11 14:30:00,103.09,103.22,103.09,103.16,31642.0,92.6161,92.7329,92.6161,92.679,31642.0
2018-07-11 15:00:00,103.17,103.28,103.03,103.03,52235.0,92.688,92.7868,92.5622,92.5622,52235.0
2018-07-11 15:30:00,103.04,103.16,102.92,103.05,197717.0,92.5712,92.679,92.4634,92.5802,197717.0
2018-07-12 09:30:00,103.31,103.56,103.31,103.45,147838.0,92.8138,93.0384,92.8138,92.9395,147838.0
2018-07-12 10:00:00,103.44,103.64,103.3,103.41,158026.0,92.9306,93.1102,92.8048,92.9036,158026.0
2018-07-12 10:30:00,103.42,103.59,103.3,103.57,136951.0,92.9126,93.0653,92.8048,93.0474,136951.0
2018-07-12 11:00:00,103.58,103.74,103.57,103.65,102515.0,93.0563,93.2001,93.0474,93.1192,102515.0
2018-07-12 11:30:00,103.68,103.73,103.43,103.53,63080.0,93.1462,93.1911,92.9216,93.0114,63080.0
2018-07-12 12:00:00,103.54,103.62,103.5,103.52,33887.0,93.0204,93.0923,92.9845,93.0024,33887.0
2018-07-12 12:30:00,103.51,103.57,103.37,103.53,32923.0,92.9934,93.0474,92.8677,93.0114,32923.0
2018-07-12 13:00:00,103.52,103.54,103.31,103.36,71737.0,93.0024,93.0204,92.8138,92.8587,71737.0
2018-07-12 13:30:00,103.36,103.49,103.3,103.34,36370.0,92.8587,92.9755,92.8048,92.8407,36370.0
2018-07-12 14:00:00,103.32,103.39,103.23,103.29,43390.0,92.8228,92.8856,92.7419,92.7958,43390.0
2018-07-12 14:30:00,103.29,103.32,103.2,103.31,38296.0,92.7958,92.8228,92.7149,92.8138,38296.0
2018-07-12 15:00:00,103.31,103.33,103.16,103.24,60313.0,92.8138,92.8317,92.679,92.7509,60313.0
2018-07-12 15:30:00,103.24,103.44,103.22,103.42,168608.0,92.7509,92.9306,92.7329,92.9126,168608.0
2018-07-13 09:30:00,103.58,103.62,103.49,103.54,116476.0,93.0563,93.0923,92.9755,93.0204,116476.0
2018-07-13 10:00:00,103.52,103.64,103.5,103.59,72786.0,93.0024,93.1102,92.9845,93.0653,72786.0
2018-07-13 10:30:00,103.6,103.81,103.45,103.8,52204.0,93.0743,93.263,92.9395,93.254,52204.0
2018-07-13 11:00:00,103.8,103.81,103.58,103.7,61081.0,93.254,93.263,93.0563,93.1641,61081.0
2018-07-13 11:30:00,103.69,103.71,103.54,103.59,30200.0,93.1552,93.1731,93.0204,93.0653,30200.0
2018-07-13 12:00:00,103.61,103.65,103.5,103.65,18811.0,93.0833,93.1192,92.9845,93.1192,18811.0
2018-07-13 12:30:00,103.63,103.76,103.61,103.73,19717.0,93.1013,93.218,93.0833,93.1911,19717.0
2018-07-13 13:00:00,103.73,103.73,103.57,103.61,20147.0,93.1911,93.1911,93.0474,93.0833,20147.0
2018-07-13 13:30:00,103.61,103.69,103.52,103.67,22114.0,93.0833,93.1552,93.0024,93.1372,22114.0
2018-07-13 14:00:00,103.67,103.79,103.66,103.7,19056.0,93.1372,93.245,93.1282,93.1641,19056.0
2018-07-13 14:30:00,103.7,103.86,103.67,103.8,28382.0,93.1641,93.3079,93.1372,93.254,28382.0
2018-07-13 15:00:00,103.8,103.88,103.76,103.86,24031.0,93.254,93.3259,93.218,93.3079,24031.0
2018-07-13 15:30:00,103.87,103.99,103.83,103.92,94796.0,93.3169,93.4247,93.2809,93.3618,94796.0
2018-07-16 09:30:00,104.17,104.21,103.87,103.97,91760.0,93.5864,93.6223,93.3169,93.4067,91760.0
2018-07-16 10:00:00,104.0,104.05,103.76,103.86,37622.0,93.4337,93.4786,93.218,93.3079,37622.0
2018-07-16 10:30:00,103.85,103.94,103.81,103.84,26333.0,93.2989,93.3798,93.263,93.2899,26333.0
2018-07-16 11:00:00,103.84,103.92,103.7,103.71,36366.0,93.2899,93.3618,93.1641,93.1731,36366.0
2018-07-16 11:30:00,103.68,103.68,103.45,103.51,20102.0,93.1462,93.1462,92.9395,92.9934,20102.0
2018-07-16 12:00:00,103.51,103.75,103.5,103.65,17402.0,92.9934,93.2091,92.9845,93.1192,17402.0
2018-07-16 12:30:00,103.65,103.67,103.55,103.57,14742.0,93.1192,93.1372,93.0294,93.0474,14742.0
2018-07-16 13:00:00,103.56,103.61,103.4,103.45,23153.0,93.0384,93.0833,92.8946,92.9395,23153.0
2018-07-16 13:30:00,103.45,103.47,103.35,103.39,13404.0,92.9395,92.9575,92.8497,92.8856,13404.0
2018-07-16 14:00:00,103.38,103.39,103.31,103.33,19544.0,92.8767,92.8856,92.8138,92.8317,19544.0
2018-07-16 14:30:00,103.31,103.41,103.25,103.4,19933.0,92.8138,92.9036,92.7599,92.8946,19933.0
2018-07-16 15:00:00,103.37,103.59,103.37,103.52,18262.0,92.8677,93.0653,92.8677,93.0024,18262.0
2018-07-16 15:30:00,103.52,103.54,103.39,103.43,46883.0,93.0024,93.0204,92.8856,92.9216,46883.0
2018-07-17 09:30:00,102.82,103.05,102.7,102.93,95410.0,92.3736,92.5802,92.2657,92.4724,95410.0
2018-07-17 10:00:00,102.98,103.24,102.9,103.1,30332.0,92.5173,92.7509,92.4454,92.6251,30332.0
2018-07-17 10:30:00,103.08,103.15,103.0,103.08,22306.0,92.6071,92.67,92.5353,92.6071,22306.0
2018-07-17 11:00:00,103.09,103.26,103.05,103.22,43348.0,92.6161,92.7688,92.5802,92.7329,43348.0
2018-07-17 11:30:00,103.19,103.23,102.92,103.17,34371.0,92.706,92.7419,92.4634,92.688,34371.0
2018-07-17 12:00:00,103.16,103.17,102.99,103.16,24470.0,92.679,92.688,92.5263,92.679,24470.0
2018-07-17 12:30:00,103.17,103.17,103.03,103.04,14979.0,92.688,92.688,92.5622,92.5712,14979.0
2018-07-17 13:00:00,103.06,103.09,102.95,102.98,21447.0,92.5892,92.6161,92.4903,92.5173,21447.0
2018-07-17 13:30:00,102.98,102.99,102.81,102.88,26640.0,92.5173,92.5263,92.3646,92.4275,26640.0
2018-07-17 14:00:00,102.87,102.88,102.72,102.86,38355.0,92.4185,92.4275,92.2837,92.4095,38355.0
2018-07-17 14:30:00,102.86,102.93,102.76,102.77,39481.0,92.4095,92.4724,92.3196,92.3286,39481.0
2018-07-17 15:00:00,102.77,102.79,102.65,102.68,101691.0,92.3286,92.3466,92.2208,92.2478,101691.0
2018-07-17 15:30:00,102.68,102.86,102.62,102.75,159831.0,92.2478,92.4095,92.1939,92.3107,159831.0
2018-07-18 09:30:00,102.95,102.98,102.73,102.95,110007.0,92.4903,92.5173,92.2927,92.4903,110007.0
2018-07-18 10:00:00,102.97,102.98,102.75,102.91,71676.0,92.5083,92.5173,92.3107,92.4544,71676.0
2018-07-18 10:30:00,102.88,102.9,102.58,102.72,67802.0,92.4275,92.4454,92.1579,92.2837,67802.0
2018-07-18 11:00:00,102.73,102.78,102.6,102.75,47311.0,92.2927,92.3376,92.1759,92.3107,47311.0
2018-07-18 11:30:00,102.69,102.72,102.37,102.53,37684.0,92.2568,92.2837,91.9693,92.113,37684.0
2018-07-18 12:00:00,102.53,102.67,102.48,102.61,31930.0,92.113,92.2388,92.0681,92.1849,31930.0
2018-07-18 12:30:00,102.62,102.77,102.59,102.62,15139.0,92.1939,92.3286,92.1669,92.1939,15139.0
2018-07-18 13:00:00,102.61,102.72,102.57,102.62,12864.0,92.1849,92.2837,92.149,92.1939,12864.0
2018-07-18 13:30:00,102.6,102.69,102.59,102.62,15316.0,92.1759,92.2568,92.1669,92.1939,15316.0
2018-07-18 14:00:00,102.61,102.63,102.53,102.54,16628.0,92.1849,92.2029,92.113,92.122,16628.0
2018-07-18 14:30:00,102.53,102.6,102.47,102.48,28531.0,92.113,92.1759,92.0591,92.0681,28531.0
2018-07-18 15:00:00,102.45,102.66,102.42,102.62,39057.0,92.0411,92.2298,92.0142,92.1939,39057.0
2018-07-18 15:30:00,102.63,102.64,102.47,102.51,123552.0,92.2029,92.2118,92.0591,92.095,123552.0
2018-07-19 09:30:00,102.37,102.62,102.32,102.4,100537.0,91.9693,92.1939,91.9244,91.9962,100537.0
2018-07-19 10:00:00,102.4,102.89,102.37,102.85,143381.0,91.9962,92.4364,91.9693,92.4005,143381.0
2018-07-19 10:30:00,102.94,102.98,102.75,102.92,77476.0,92.4814,92.5173,92.3107,92.4634,77476.0
2018-07-19 11:00:00,102.92,103.01,102.8,102.95,100404.0,92.4634,92.5442,92.3556,92.4903,100404.0
2018-07-19 11:30:00,102.97,103.38,102.93,103.37,58220.0,92.5083,92.8767,92.4724,92.8677,58220.0
2018-07-19 12:00:00,103.36,103.42,103.17,103.25,46419.0,92.8587,92.9126,92.688,92.7599,46419.0
2018-07-19 12:30:00,103.24,103.3,103.2,103.28,30448.0,92.7509,92.8048,92.7149,92.7868,30448.0
2018-07-19 13:00:00,103.27,103.6,103.24,103.57,47433.0,92.7778,93.0743,92.7509,93.0474,47433.0
2018-07-19 13:30:00,103.58,103.58,103.38,103.49,65790.0,93.0563,93.0563,92.8767,92.9755,65790.0
2018-07-19 14:00:00,103.46,103.59,103.4,103.56,71669.0,92.9485,93.0653,92.8946,93.0384,71669.0
2018-07-19 14:30:00,103.58,103.58,103.47,103.52,38835.0,93.0563,93.0563,92.9575,93.0024,38835.0
2018-07-19 15:00:00,103.52,103.54,103.39,103.48,58976.0,93.0024,93.0204,92.8856,92.9665,58976.0
2018-07-19 15:30:00,103.48,103.58,103.44,103.52,245820.0,92.9665,93.0563,92.9306,93.0024,245820.0
2018-07-20 09:30:00,105.08,105.08,104.65,104.84,238512.0,94.4039,94.4039,94.0176,94.1883,238512.0
2018-07-20 10:00:00,104.82,104.83,104.41,104.6,89304.0,94.1704,94.1793,93.802,93.9727,89304.0
2018-07-20 10:30:00,104.6,104.88,104.58,104.81,113545.0,93.9727,94.2243,93.9547,94.1614,113545.0
2018-07-20 11:00:00,104.83,105.0,104.77,104.95,80899.0,94.1793,94.3321,94.1254,94.2871,80899.0
2018-07-20 11:30:00,104.92,104.92,104.56,104.58,28620.0,94.2602,94.2602,93.9368,93.9547,28620.0
2018-07-20 12:00:00,104.58,104.81,104.56,104.8,27241.0,93.9547,94.1614,93.9368,94.1524,27241.0
2018-07-20 12:30:00,104.78,104.83,104.62,104.75,24088.0,94.1344,94.1793,93.9907,94.1075,24088.0
2018-07-20 13:00:00,104.76,104.76,104.62,104.65,18492.0,94.1164,94.1164,93.9907,94.0176,18492.0
2018-07-20 13:30:00,104.6,104.63,104.54,104.6,25876.0,93.9727,93.9997,93.9188,93.9727,25876.0
2018-07-20 14:00:00,104.6,104.76,104.6,104.62,26177.0,93.9727,94.1164,93.9727,93.9907,26177.0
2018-07-20 14:30:00,104.64,104.67,104.55,104.62,32639.0,94.0086,94.0356,93.9278,93.9907,32639.0
2018-07-20 15:00:00,104.62,104.7,104.48,104.64,41274.0,93.9907,94.0625,93.8649,94.0086,41274.0
2018-07-20 15:30:00,104.63,104.78,104.49,104.62,175933.0,93.9997,94.1344,93.8739,93.9907,175933.0
2018-07-23 09:30:00,105.33,105.37,104.89,105.06,188287.0,94.6285,94.6645,94.2332,94.386,188287.0
2018-07-23 10:00:00,105.06,105.11,104.75,105.01,172662.0,94.386,94.4309,94.1075,94.341,172662.0
2018-07-23 10:30:00,105.02,105.21,104.96,105.14,87562.0,94.35,94.5207,94.2961,94.4578,87562.0
2018-07-23 11:00:00,105.14,105.17,104.82,104.82,123589.0,94.4578,94.4848,94.1704,94.1704,123589.0
2018-07-23 11:30:00,104.81,104.9,104.66,104.73,83468.0,94.1614,94.2422,94.0266,94.0895,83468.0
2018-07-23 12:00:00,104.72,104.87,104.72,104.75,29586.0,94.0805,94.2153,94.0805,94.1075,29586.0
2018-07-23 12:30:00,104.76,104.81,104.71,104.75,37630.0,94.1164,94.1614,94.0715,94.1075,37630.0
2018-07-23 13:00:00,104.74,104.82,104.72,104.74,57525.0,94.0985,94.1704,94.0805,94.0985,57525.0
2018-07-23 13:30:00,104.73,104.86,104.68,104.85,50840.0,94.0895,94.2063,94.0446,94.1973,50840.0
2018-07-23 14:00:00,104.86,104.87,104.71,104.79,38917.0,94.2063,94.2153,94.0715,94.1434,38917.0
2018-07-23 14:30:00,104.79,104.93,104.79,104.91,33074.0,94.1434,94.2692,94.1434,94.2512,33074.0
2018-07-23 15:00:00,104.92,104.99,104.87,104.94,48546.0,94.2602,94.3231,94.2153,94.2782,48546.0
2018-07-23 15:30:00,104.94,105.07,104.88,104.9,201505.0,94.2782,94.395,94.2243,94.2422,201505.0
2018-07-24 09:30:00,105.27,105.27,104.93,105.08,181247.0,94.5746,94.5746,94.2692,94.4039,181247.0
2018-07-24 10:00:00,105.1,105.16,104.82,104.84,83480.0,94.4219,94.4758,94.1704,94.1883,83480.0
2018-07-24 10:30:00,104.85,104.97,104.75,104.81,106976.0,94.1973,94.3051,94.1075,94.1614,106976.0
2018-07-24 11:00:00,104.81,104.85,104.61,104.83,71997.0,94.1614,94.1973,93.9817,94.1793,71997.0
2018-07-24 11:30:00,104.83,105.04,104.66,104.95,57391.0,94.1793,94.368,94.0266,94.2871,57391.0
2018-07-24 12:00:00,104.95,104.98,104.69,104.75,110522.0,94.2871,94.3141,94.0536,94.1075,110522.0
2018-07-24 12:30:00,104.74,104.89,104.73,104.84,25762.0,94.0985,94.2332,94.0895,94.1883,25762.0
2018-07-24 13:00:00,104.86,104.9,104.49,104.59,32602.0,94.2063,94.2422,93.8739,93.9637,32602.0
2018-07-24 13:30:00,104.62,104.65,104.45,104.51,39803.0,93.9907,94.0176,93.8379,93.8918,39803.0
2018-07-24 14:00:00,104.5,104.62,104.38,104.62,55781.0,93.8829,93.9907,93.7751,93.9907,55781.0
2018-07-24 14:30:00,104.62,104.74,104.58,104.68,41294.0,93.9907,94.0985,93.9547,94.0446,41294.0
2018-07-24 15:00:00,104.66,104.83,104.65,104.77,41436.0,94.0266,94.1793,94.0176,94.1254,41436.0
2018-07-24 15:30:00,104.79,104.99,104.74,104.95,206983.0,94.1434,94.3231,94.0985,94.2871,206983.0
2018-07-25 09:30:00,105.91,106.0,105.66,105.79,194823.0,95.1496,95.2305,94.925,95.0418,194823.0
2018-07-25 10:00:00,105.8,106.0,105.71,105.95,68051.0,95.0508,95.2305,94.9699,95.1855,68051.0
2018-07-25 10:30:00,105.9,106.14,105.87,105.9,57622.0,95.1406,95.3562,95.1137,95.1406,57622.0
2018-07-25 11:00:00,105.92,106.31,105.85,106.2,63454.0,95.1586,95.509,95.0957,95.4101,63454.0
2018-07-25 11:30:00,106.2,106.45,106.11,106.4,98620.0,95.4101,95.6347,95.3293,95.5898,98620.0
2018-07-25 12:00:00,106.44,106.44,106.3,106.34,45573.0,95.6258,95.6258,95.5,95.5359,45573.0
2018-07-25 12:30:00,106.3,106.38,106.21,106.32,42297.0,95.5,95.5719,95.4191,95.518,42297.0
2018-07-25 13:00:00,106.3,106.31,106.13,106.29,30252.0,95.5,95.509,95.3473,95.491,30252.0
2018-07-25 13:30:00,106.29,106.43,106.26,106.41,52516.0,95.491,95.6168,95.4641,95.5988,52516.0
2018-07-25 14:00:00,106.41,106.67,106.38,106.48,49670.0,95.5988,95.8324,95.5719,95.6617,49670.0
2018-07-25 14:30:00,106.48,106.6,106.27,106.33,60920.0,95.6617,95.7695,95.473,95.5269,60920.0
2018-07-25 15:00:00,106.34,106.46,106.26,106.43,69464.0,95.5359,95.6437,95.4641,95.6168,69464.0
2018-07-25 15:30:00,106.44,106.86,106.29,106.72,317600.0,95.6258,96.0031,95.491,95.8773,317600.0
2018-07-26 09:30:00,101.62,102.48,101.59,102.07,485065.0,91.2955,92.0681,91.2685,91.6998,485065.0
2018-07-26 10:00:00,102.04,102.19,101.52,101.53,236771.0,91.6728,91.8076,91.2056,91.2146,236771.0
2018-07-26 10:30:00,101.56,102.08,101.51,101.95,250353.0,91.2416,91.7087,91.1966,91.5919,250353.0
2018-07-26 11:00:00,101.96,102.06,101.61,101.78,175888.0,91.6009,91.6908,91.2865,91.4392,175888.0
2018-07-26 11:30:00,101.78,102.08,101.62,101.71,164591.0,91.4392,91.7087,91.2955,91.3763,164591.0
2018-07-26 12:00:00,101.68,102.21,101.68,102.09,129027.0,91.3494,91.8255,91.3494,91.7177,129027.0
2018-07-26 12:30:00,102.06,102.06,101.39,101.44,134077.0,91.6908,91.6908,91.0888,91.1338,134077.0
2018-07-26 13:00:00,101.42,101.56,101.24,101.43,62966.0,91.1158,91.2416,90.9541,91.1248,62966.0
2018-07-26 13:30:00,101.42,101.53,101.35,101.5,55369.0,91.1158,91.2146,91.0529,91.1877,55369.0
2018-07-26 14:00:00,101.51,101.69,101.5,101.63,65472.0,91.1966,91.3584,91.1877,91.3045,65472.0
2018-07-26 14:30:00,101.63,101.63,101.43,101.47,97763.0,91.3045,91.3045,91.1248,91.1607,97763.0
2018-07-26 15:00:00,101.46,101.68,101.44,101.53,126809.0,91.1517,91.3494,91.1338,91.2146,126809.0
2018-07-26 15:30:00,101.52,101.53,101.34,101.37,259397.0,91.2056,91.2146,91.0439,91.0709,259397.0
2018-07-27 09:30:00,101.7,101.86,101.56,101.86,195698.0,91.3673,91.5111,91.2416,91.5111,195698.0
2018-07-27 10:00:00,101.88,102.2,101.85,102.03,113815.0,91.5291,91.8165,91.5021,91.6638,113815.0
2018-07-27 10:30:00,102.03,102.22,101.67,101.82,111156.0,91.6638,91.8345,91.3404,91.4752,111156.0
2018-07-27 11:00:00,101.79,101.95,101.72,101.87,75282.0,91.4482,91.5919,91.3853,91.5201,75282.0
2018-07-27 11:30:00,101.86,101.99,101.74,101.87,97481.0,91.5111,91.6279,91.4033,91.5201,97481.0
2018-07-27 12:00:00,101.84,101.86,101.64,101.71,47994.0,91.4931,91.5111,91.3134,91.3763,47994.0
2018-07-27 12:30:00,101.74,101.74,101.59,101.65,30502.0,91.4033,91.4033,91.2685,91.3224,30502.0
2018-07-27 13:00:00,101.6,101.7,101.55,101.61,37051.0,91.2775,91.3673,91.2326,91.2865,37051.0
2018-07-27 13:30:00,101.63,101.68,101.52,101.59,38149.0,91.3045,91.3494,91.2056,91.2685,38149.0
2018-07-27 14:00:00,101.59,101.59,101.44,101.49,81428.0,91.2685,91.2685,91.1338,91.1787,81428.0
2018-07-27 14:30:00,101.49,101.55,101.38,101.46,47164.0,91.1787,91.2326,91.0799,91.1517,47164.0
2018-07-27 15:00:00,101.47,101.74,101.47,101.74,103159.0,91.1607,91.4033,91.1607,91.4033,103159.0
2018-07-27 15:30:00,101.73,101.87,101.71,101.76,122500.0,91.3943,91.5201,91.3763,91.4212,122500.0
2018-07-30 09:30:00,101.33,101.54,101.06,101.43,140807.0,91.0349,91.2236,90.7924,91.1248,140807.0
2018-07-30 10:00:00,101.43,101.43,101.1,101.15,105066.0,91.1248,91.1248,90.8283,90.8732,105066.0
2018-07-30 10:30:00,101.15,101.19,100.87,100.91,65925.0,90.8732,90.9092,90.6217,90.6576,65925.0
2018-07-30 11:00:00,100.9,100.92,100.77,100.88,127401.0,90.6486,90.6666,90.5318,90.6307,127401.0
2018-07-30 11:30:00,100.89,101.1,100.88,100.98,49480.0,90.6396,90.8283,90.6307,90.7205,49480.0
2018-07-30 12:00:00,100.97,101.12,100.95,101.08,30004.0,90.7115,90.8463,90.6935,90.8103,30004.0
2018-07-30 12:30:00,101.07,101.12,100.99,101.05,30453.0,90.8014,90.8463,90.7295,90.7834,30453.0
2018-07-30 13:00:00,101.03,101.08,100.96,101.04,23138.0,90.7654,90.8103,90.7025,90.7744,23138.0
2018-07-30 13:30:00,101.05,101.31,101.0,101.26,37156.0,90.7834,91.017,90.7385,90.972,37156.0
2018-07-30 14:00:00,101.25,101.36,101.23,101.29,71516.0,90.9631,91.0619,90.9451,90.999,71516.0
2018-07-30 14:30:00,101.3,101.39,101.22,101.28,40249.0,91.008,91.0888,90.9361,90.99,40249.0
2018-07-30 15:00:00,101.29,101.43,101.22,101.23,106964.0,90.999,91.1248,90.9361,90.9451,106964.0
2018-07-30 15:30:00,101.23,101.29,101.16,101.27,200239.0,90.9451,90.999,90.8822,90.981,200239.0
2018-07-31 09:30:00,101.12,101.69,101.12,101.21,143672.0,90.8463,91.3584,90.8463,90.9271,143672.0
2018-07-31 10:00:00,101.25,101.72,101.2,101.7,138678.0,90.9631,91.3853,90.9181,91.3673,138678.0
2018-07-31 10:30:00,101.71,101.82,101.49,101.54,74629.0,91.3763,91.4752,91.1787,91.2236,74629.0
2018-07-31 11:00:00,101.53,101.63,101.45,101.49,37570.0,91.2146,91.3045,91.1427,91.1787,37570.0
2018-07-31 11:30:00,101.48,101.49,101.22,101.36,31480.0,91.1697,91.1787,90.9361,91.0619,31480.0
2018-07-31 12:00:00,101.35,101.35,101.22,101.31,54672.0,91.0529,91.0529,90.9361,91.017,54672.0
2018-07-31 12:30:00,101.34,101.69,101.32,101.66,57890.0,91.0439,91.3584,91.026,91.3314,57890.0
2018-07-31 13:00:00,101.66,101.82,101.61,101.67,65155.0,91.3314,91.4752,91.2865,91.3404,65155.0
2018-07-31 13:30:00,101.69,101.74,101.65,101.73,25443.0,91.3584,91.4033,91.3224,91.3943,25443.0
2018-07-31 14:00:00,101.73,101.77,101.58,101.65,47435.0,91.3943,91.4302,91.2595,91.3224,47435.0
2018-07-31 14:30:00,101.65,101.72,101.61,101.68,29439.0,91.3224,91.3853,91.2865,91.3494,29439.0
2018-07-31 15:00:00,101.67,101.67,101.5,101.54,60569.0,91.3404,91.3404,91.1877,91.2236,60569.0
2018-07-31 15:30:00,101.53,101.73,101.52,101.72,285570.0,91.2146,91.3943,91.2056,91.3853,285570.0
2018-08-01 09:30:00,100.79,101.2,100.77,100.99,131653.0,90.5498,90.9181,90.5318,90.7295,131653.0
2018-08-01 10:00:00,101.0,101.07,100.71,100.8,80610.0,90.7385,90.8014,90.4779,90.5588,80610.0
2018-08-01 10:30:00,100.82,101.04,100.81,101.0,74372.0,90.5768,90.7744,90.5678,90.7385,74372.0
2018-08-01 11:00:00,101.02,101.02,100.85,100.98,55788.0,90.7564,90.7564,90.6037,90.7205,55788.0
2018-08-01 11:30:00,101.01,101.34,100.97,101.34,46113.0,90.7474,91.0439,90.7115,91.0439,46113.0
2018-08-01 12:00:00,101.33,101.36,101.12,101.18,25866.0,91.0349,91.0619,90.8463,90.9002,25866.0
2018-08-01 12:30:00,101.18,101.28,101.13,101.22,19222.0,90.9002,90.99,90.8553,90.9361,19222.0
2018-08-01 13:00:00,101.25,101.34,101.2,101.3,29430.0,90.9631,91.0439,90.9181,91.008,29430.0
2018-08-01 13:30:00,101.3,101.36,101.23,101.33,30556.0,91.008,91.0619,90.9451,91.0349,30556.0
2018-08-01 14:00:00,101.3,101.41,101.19,101.21,54290.0,91.008,91.1068,90.9092,90.9271,54290.0
2018-08-01 14:30:00,101.22,101.37,101.15,101.34,36021.0,90.9361,91.0709,90.8732,91.0439,36021.0
2018-08-01 15:00:00,101.31,101.34,101.25,101.33,28678.0,91.017,91.0439,90.9631,91.0349,28678.0
2018-08-01 15:30:00,101.32,101.35,101.11,101.17,94434.0,91.026,91.0529,90.8373,90.8912,94434.0
2018-08-02 09:30:00,100.48,100.54,100.17,100.25,93976.0,90.2713,90.3252,89.9928,90.0647,93976.0
2018-08-02 10:00:00,100.24,100.25,99.85,99.88,106636.0,90.0557,90.0647,89.7053,89.7323,106636.0
2018-08-02 10:30:00,99.87,100.04,99.55,99.73,88798.0,89.7233,89.876,89.4358,89.5975,88798.0
2018-08-02 11:00:00,99.73,99.9,99.67,99.71,133961.0,89.5975,89.7502,89.5436,89.5795,133961.0
2018-08-02 11:30:00,99.78,100.55,99.62,100.51,198619.0,89.6424,90.3342,89.4987,90.2982,198619.0
2018-08-02 12:00:00,100.53,100.74,100.37,100.6,94921.0,90.3162,90.5049,90.1725,90.3791,94921.0
2018-08-02 12:30:00,100.61,100.74,100.54,100.69,51164.0,90.3881,90.5049,90.3252,90.46,51164.0
2018-08-02 13:00:00,100.7,100.71,100.39,100.46,53200.0,90.4689,90.4779,90.1904,90.2533,53200.0
2018-08-02 13:30:00,100.47,100.73,100.35,100.71,37134.0,90.2623,90.4959,90.1545,90.4779,37134.0
2018-08-02 14:00:00,100.68,100.84,100.67,100.77,48406.0,90.451,90.5947,90.442,90.5318,48406.0
2018-08-02 14:30:00,100.76,100.86,100.66,100.66,51045.0,90.5228,90.6127,90.433,90.433,51045.0
2018-08-02 15:00:00,100.67,100.76,100.59,100.63,77350.0,90.442,90.5228,90.3701,90.4061,77350.0
2018-08-02 15:30:00,100.63,100.63,100.4,100.44,163547.0,90.4061,90.4061,90.1994,90.2354,163547.0
2018-08-03 09:30:00,100.09,100.47,99.92,100.34,202218.0,89.9209,90.2623,89.7682,90.1455,202218.0
2018-08-03 10:00:00,100.36,100.69,100.35,100.68,112091.0,90.1635,90.46,90.1545,90.451,112091.0
2018-08-03 10:30:00,100.68,100.98,100.67,100.82,59417.0,90.451,90.7205,90.442,90.5768,59417.0
2018-08-03 11:00:00,100.82,100.9,100.66,100.86,97265.0,90.5768,90.6486,90.433,90.6127,97265.0
2018-08-03 11:30:00,100.87,100.87,100.49,100.51,47538.0,90.6217,90.6217,90.2803,90.2982,47538.0
2018-08-03 12:00:00,100.48,100.64,100.44,100.54,25496.0,90.2713,90.415,90.2354,90.3252,25496.0
2018-08-03 12:30:00,100.56,100.74,100.45,100.63,31949.0,90.3432,90.5049,90.2443,90.4061,31949.0
2018-08-03 13:00:00,100.64,100.67,100.46,100.49,16568.0,90.415,90.442,90.2533,90.2803,16568.0
2018-08-03 13:30:00,100.47,100.56,100.38,100.56,28063.0,90.2623,90.3432,90.1815,90.3432,28063.0
2018-08-03 14:00:00,100.55,100.57,100.38,100.45,26904.0,90.3342,90.3522,90.1815,90.2443,26904.0
2018-08-03 14:30:00,100.47,100.58,100.41,100.5,40624.0,90.2623,90.3611,90.2084,90.2893,40624.0
2018-08-03 15:00:00,100.51,100.7,100.49,100.63,50504.0,90.2982,90.4689,90.2803,90.4061,50504.0
2018-08-03 15:30:00,100.64,100.68,100.54,100.63,159348.0,90.415,90.451,90.3252,90.4061,159348.0
2018-08-06 09:30:00,100.24,100.54,100.2,100.31,115987.0,90.0557,90.3252,90.0197,90.1186,115987.0
2018-08-06 10:00:00,100.33,100.33,99.94,100.1,83968.0,90.1365,90.1365,89.7862,89.9299,83968.0
2018-08-06 10:30:00,100.09,100.19,99.98,100.13,66071.0,89.9209,90.0108,89.8221,89.9569,66071.0
2018-08-06 11:00:00,100.16,100.31,100.07,100.31,66342.0,89.9838,90.1186,89.903,90.1186,66342.0
2018-08-06 11:30:00,100.32,100.62,100.29,100.6,26362.0,90.1276,90.3971,90.1006,90.3791,26362.0
2018-08-06 12:00:00,100.59,100.59,100.21,100.44,57283.0,90.3701,90.3701,90.0287,90.2354,57283.0
2018-08-06 12:30:00,100.41,100.57,100.4,100.57,22237.0,90.2084,90.3522,90.1994,90.3522,22237.0
2018-08-06 13:00:00,100.53,100.58,100.34,100.39,37881.0,90.3162,90.3611,90.1455,90.1904,37881.0
2018-08-06 13:30:00,100.35,100.38,100.11,100.14,20616.0,90.1545,90.1815,89.9389,89.9658,20616.0
2018-08-06 14:00:00,100.14,100.16,99.92,99.96,54276.0,89.9658,89.9838,89.7682,89.8041,54276.0
2018-08-06 14:30:00,99.96,100.14,99.91,100.11,41990.0,89.8041,89.9658,89.7592,89.9389,41990.0
2018-08-06 15:00:00,100.12,100.12,100.01,100.06,44274.0,89.9479,89.9479,89.849,89.894,44274.0
2018-08-06 15:30:00,100.06,100.07,99.88,99.98,89692.0,89.894,89.903,89.7323,89.8221,89692.0
2018-08-07 09:30:00,100.68,100.85,100.46,100.84,84461.0,90.451,90.6037,90.2533,90.5947,84461.0
2018-08-07 10:00:00,100.81,100.84,100.64,100.78,36864.0,90.5678,90.5947,90.415,90.5408,36864.0
2018-08-07 10:30:00,100.79,101.0,100.78,101.0,24786.0,90.5498,90.7385,90.5408,90.7385,24786.0
2018-08-07 11:00:00,100.98,100.99,100.8,100.91,31888.0,90.7205,90.7295,90.5588,90.6576,31888.0
2018-08-07 11:30:00,100.89,100.89,100.75,100.87,20282.0,90.6396,90.6396,90.5139,90.6217,20282.0
2018-08-07 12:00:00,100.88,100.94,100.84,100.91,9803.0,90.6307,90.6846,90.5947,90.6576,9803.0
2018-08-07 12:30:00,100.88,100.94,100.82,100.91,11396.0,90.6307,90.6846,90.5768,90.6576,11396.0
2018-08-07 13:00:00,100.88,100.9,100.76,100.76,13648.0,90.6307,90.6486,90.5228,90.5228,13648.0
2018-08-07 13:30:00,100.76,100.8,100.7,100.72,19611.0,90.5228,90.5588,90.4689,90.4869,19611.0
2018-08-07 14:00:00,100.72,100.75,100.63,100.7,12032.0,90.4869,90.5139,90.4061,90.4689,12032.0
2018-08-07 14:30:00,100.7,100.71,100.62,100.71,16590.0,90.4689,90.4779,90.3971,90.4779,16590.0
2018-08-07 15:00:00,100.73,100.75,100.63,100.73,18502.0,90.4959,90.5139,90.4061,90.4959,18502.0
2018-08-07 15:30:00,100.74,100.81,100.68,100.74,84383.0,90.5049,90.5678,90.451,90.5049,84383.0
2018-08-08 09:30:00,100.01,100.18,99.9,99.9,109257.0,89.849,90.0018,89.7502,89.7502,109257.0
2018-08-08 10:00:00,99.91,99.93,99.73,99.85,75603.0,89.7592,89.7772,89.5975,89.7053,75603.0
2018-08-08 10:30:00,99.82,100.01,99.77,99.91,75615.0,89.6784,89.849,89.6334,89.7592,75615.0
2018-08-08 11:00:00,99.92,99.96,99.62,99.7,89582.0,89.7682,89.8041,89.4987,89.5705,89582.0
2018-08-08 11:30:00,99.72,99.9,99.72,99.77,40459.0,89.5885,89.7502,89.5885,89.6334,40459.0
2018-08-08 12:00:00,99.76,99.84,99.66,99.7,34302.0,89.6244,89.6963,89.5346,89.5705,34302.0
2018-08-08 12:30:00,99.7,99.84,99.68,99.8,23362.0,89.5705,89.6963,89.5526,89.6604,23362.0
2018-08-08 13:00:00,99.78,99.86,99.75,99.83,34110.0,89.6424,89.7143,89.6155,89.6873,34110.0
2018-08-08 13:30:00,99.83,99.85,99.63,99.69,32454.0,89.6873,89.7053,89.5077,89.5616,32454.0
2018-08-08 14:00:00,99.68,99.68,99.51,99.52,30905.0,89.5526,89.5526,89.3998,89.4088,30905.0
2018-08-08 14:30:00,99.55,99.63,99.55,99.57,12946.0,89.4358,89.5077,89.4358,89.4538,12946.0
2018-08-08 15:00:00,99.59,99.62,99.55,99.56,27625.0,89.4717,89.4987,89.4358,89.4448,27625.0
2018-08-08 15:30:00,99.56,99.63,99.49,99.53,141535.0,89.4448,89.5077,89.3819,89.4178,141535.0
2018-08-09 09:30:00,100.02,100.34,99.92,100.25,80709.0,89.858,90.1455,89.7682,90.0647,80709.0
2018-08-09 10:00:00,100.26,100.33,99.84,99.91,34487.0,90.0736,90.1365,89.6963,89.7592,34487.0
2018-08-09 10:30:00,99.97,100.19,99.96,100.18,42133.0,89.8131,90.0108,89.8041,90.0018,42133.0
2018-08-09 11:00:00,100.17,100.19,99.84,99.84,51732.0,89.9928,90.0108,89.6963,89.6963,51732.0
2018-08-09 11:30:00,99.87,99.9,99.53,99.54,51583.0,89.7233,89.7502,89.4178,89.4268,51583.0
2018-08-09 12:00:00,99.54,99.82,99.54,99.82,22493.0,89.4268,89.6784,89.4268,89.6784,22493.0
2018-08-09 12:30:00,99.82,100.06,99.8,100.02,15984.0,89.6784,89.894,89.6604,89.858,15984.0
2018-08-09 13:00:00,100.03,100.04,99.86,99.95,30533.0,89.867,89.876,89.7143,89.7951,30533.0
2018-08-09 13:30:00,99.96,99.98,99.78,99.85,13236.0,89.8041,89.8221,89.6424,89.7053,13236.0
2018-08-09 14:00:00,99.86,99.91,99.81,99.9,13033.0,89.7143,89.7592,89.6694,89.7502,13033.0
2018-08-09 14:30:00,99.88,100.03,99.86,99.87,16234.0,89.7323,89.867,89.7143,89.7233,16234.0
2018-08-09 15:00:00,99.89,99.98,99.73,99.89,58619.0,89.7412,89.8221,89.5975,89.7412,58619.0
2018-08-09 15:30:00,99.88,99.91,99.65,99.71,76391.0,89.7323,89.7592,89.5256,89.5795,76391.0
2018-08-10 09:30:00,97.22,97.65,97.08,97.16,257275.0,87.3425,87.7288,87.2167,87.2886,257275.0
2018-08-10 10:00:00,97.17,97.48,97.01,97.05,133609.0,87.2976,87.5761,87.1538,87.1898,133609.0
2018-08-10 10:30:00,97.03,97.23,96.83,96.91,133802.0,87.1718,87.3515,86.9921,87.064,133802.0
2018-08-10 11:00:00,96.89,97.03,96.82,96.86,95891.0,87.046,87.1718,86.9831,87.0191,95891.0
2018-08-10 11:30:00,96.87,96.99,96.82,96.83,73305.0,87.0281,87.1359,86.9831,86.9921,73305.0
2018-08-10 12:00:00,96.83,96.87,96.61,96.61,58576.0,86.9921,87.0281,86.7945,86.7945,58576.0
2018-08-10 12:30:00,96.62,96.64,96.51,96.55,65038.0,86.8035,86.8214,86.7046,86.7406,65038.0
2018-08-10 13:00:00,96.55,96.59,96.32,96.4,57175.0,86.7406,86.7765,86.5339,86.6058,57175.0
2018-08-10 13:30:00,96.4,96.43,95.98,96.11,112357.0,86.6058,86.6328,86.2285,86.3453,112357.0
2018-08-10 14:00:00,96.11,96.2,95.93,95.94,81663.0,86.3453,86.4261,86.1836,86.1926,81663.0
2018-08-10 14:30:00,95.95,96.11,95.93,96.08,51013.0,86.2015,86.3453,86.1836,86.3183,51013.0
2018-08-10 15:00:00,96.07,96.46,95.97,96.35,91051.0,86.3093,86.6597,86.2195,86.5609,91051.0
2018-08-10 15:30:00,96.35,96.45,96.2,96.43,259354.0,86.5609,86.6507,86.4261,86.6328,259354.0
2018-08-13 09:30:00,96.62,96.73,96.44,96.64,81932.0,86.8035,86.9023,86.6418,86.8214,81932.0
2018-08-13 10:00:00,96.62,96.62,96.33,96.44,60339.0,86.8035,86.8035,86.5429,86.6418,60339.0
2018-08-13 10:30:00,96.42,96.57,96.31,96.42,38406.0,86.6238,86.7585,86.525,86.6238,38406.0
2018-08-13 11:00:00,96.45,96.46,96.31,96.37,80105.0,86.6507,86.6597,86.525,86.5789,80105.0
2018-08-13 11:30:00,96.35,96.43,96.23,96.23,34442.0,86.5609,86.6328,86.4531,86.4531,34442.0
2018-08-13 12:00:00,96.21,96.32,96.15,96.24,21917.0,86.4351,86.5339,86.3812,86.4621,21917.0
2018-08-13 12:30:00,96.27,96.33,96.2,96.26,16141.0,86.489,86.5429,86.4261,86.48,16141.0
2018-08-13 13:00:00,96.23,96.31,96.19,96.25,31167.0,86.4531,86.525,86.4172,86.4711,31167.0
2018-08-13 13:30:00,96.28,96.32,96.21,96.26,30024.0,86.498,86.5339,86.4351,86.48,30024.0
2018-08-13 14:00:00,96.26,96.47,96.26,96.44,22737.0,86.48,86.6687,86.48,86.6418,22737.0
2018-08-13 14:30:00,96.46,96.49,96.36,96.41,30711.0,86.6597,86.6867,86.5699,86.6148,30711.0
2018-08-13 15:00:00,96.4,96.46,96.3,96.3,52162.0,86.6058,86.6597,86.516,86.516,52162.0
2018-08-13 15:30:00,96.3,96.45,96.27,96.4,153944.0,86.516,86.6507,86.489,86.6058,153944.0
2018-08-14 09:30:00,97.84,98.1,97.55,97.79,201324.0,87.8995,88.1331,87.639,87.8546,201324.0
2018-08-14 10:00:00,97.82,97.83,97.53,97.63,94563.0,87.8815,87.8905,87.621,87.7109,94563.0
2018-08-14 10:30:00,97.61,97.76,97.55,97.64,47377.0,87.6929,87.8276,87.639,87.7198,47377.0
2018-08-14 11:00:00,97.62,97.62,97.39,97.47,58502.0,87.7019,87.7019,87.4952,87.5671,58502.0
2018-08-14 11:30:00,97.5,97.55,97.34,97.51,24011.0,87.5941,87.639,87.4503,87.603,24011.0
2018-08-14 12:00:00,97.51,97.54,97.35,97.42,22733.0,87.603,87.63,87.4593,87.5222,22733.0
2018-08-14 12:30:00,97.39,97.48,97.35,97.37,25140.0,87.4952,87.5761,87.4593,87.4773,25140.0
2018-08-14 13:00:00,97.38,97.59,97.38,97.58,15746.0,87.4863,87.6749,87.4863,87.6659,15746.0
2018-08-14 13:30:00,97.57,97.73,97.54,97.7,36204.0,87.6569,87.8007,87.63,87.7737,36204.0
2018-08-14 14:00:00,97.69,97.72,97.61,97.68,27731.0,87.7648,87.7917,87.6929,87.7558,27731.0
2018-08-14 14:30:00,97.68,97.8,97.66,97.79,22267.0,87.7558,87.8636,87.7378,87.8546,22267.0
2018-08-14 15:00:00,97.79,97.89,97.76,97.86,41170.0,87.8546,87.9444,87.8276,87.9175,41170.0
2018-08-14 15:30:00,97.86,97.87,97.66,97.71,166867.0,87.9175,87.9265,87.7378,87.7827,166867.0
2018-08-15 09:30:00,97.16,97.16,96.86,97.06,97301.0,87.2886,87.2886,87.0191,87.1988,97301.0
2018-08-15 10:00:00,97.14,97.64,97.11,97.26,139932.0,87.2706,87.7198,87.2437,87.3784,139932.0
2018-08-15 10:30:00,97.24,97.61,97.24,97.34,80422.0,87.3605,87.6929,87.3605,87.4503,80422.0
2018-08-15 11:00:00,97.35,97.96,97.35,97.49,121145.0,87.4593,88.0073,87.4593,87.5851,121145.0
2018-08-15 11:30:00,97.51,97.77,97.42,97.72,27329.0,87.603,87.8366,87.5222,87.7917,27329.0
2018-08-15 12:00:00,97.71,98.03,97.71,97.99,41265.0,87.7827,88.0702,87.7827,88.0343,41265.0
2018-08-15 12:30:00,98.01,98.1,97.93,97.98,20055.0,88.0522,88.1331,87.9804,88.0253,20055.0
2018-08-15 13:00:00,97.99,98.17,97.95,98.12,34100.0,88.0343,88.196,87.9983,88.1511,34100.0
2018-08-15 13:30:00,98.12,98.25,98.08,98.22,21960.0,88.1511,88.2679,88.1151,88.2409,21960.0
2018-08-15 14:00:00,98.21,98.34,98.09,98.27,45412.0,88.2319,88.3487,88.1241,88.2858,45412.0
2018-08-15 14:30:00,98.28,98.37,98.2,98.32,21279.0,88.2948,88.3757,88.2229,88.3307,21279.0
2018-08-15 15:00:00,98.33,98.47,98.32,98.38,28654.0,88.3397,88.4655,88.3307,88.3847,28654.0
2018-08-15 15:30:00,98.39,98.53,98.35,98.39,136755.0,88.3936,88.5194,88.3577,88.3936,136755.0
2018-08-16 09:30:00,98.36,98.81,98.36,98.73,62031.0,88.3667,88.771,88.3667,88.6991,62031.0
2018-08-16 10:00:00,98.75,98.78,98.49,98.62,66777.0,88.7171,88.744,88.4835,88.6003,66777.0
2018-08-16 10:30:00,98.63,98.92,98.55,98.76,49628.0,88.6093,88.8698,88.5374,88.726,49628.0
2018-08-16 11:00:00,98.71,98.87,98.6,98.84,76905.0,88.6811,88.8249,88.5823,88.7979,76905.0
2018-08-16 11:30:00,98.82,98.86,98.54,98.75,45121.0,88.7799,88.8159,88.5284,88.7171,45121.0
2018-08-16 12:00:00,98.74,98.98,98.72,98.94,45187.0,88.7081,88.9237,88.6901,88.8878,45187.0
2018-08-16 12:30:00,98.95,98.96,98.72,98.87,23933.0,88.8967,88.9057,88.6901,88.8249,23933.0
2018-08-16 13:00:00,98.86,99.0,98.84,98.93,24828.0,88.8159,88.9417,88.7979,88.8788,24828.0
2018-08-16 13:30:00,98.93,98.93,98.7,98.7,16999.0,88.8788,88.8788,88.6721,88.6721,16999.0
2018-08-16 14:00:00,98.7,98.71,98.56,98.58,33994.0,88.6721,88.6811,88.5464,88.5643,33994.0
2018-08-16 14:30:00,98.59,98.59,98.39,98.4,22475.0,88.5733,88.5733,88.3936,88.4026,22475.0
2018-08-16 15:00:00,98.38,98.47,98.27,98.47,49338.0,88.3847,88.4655,88.2858,88.4655,49338.0
2018-08-16 15:30:00,98.48,98.61,98.33,98.47,72320.0,88.4745,88.5913,88.3397,88.4655,72320.0
2018-08-17 09:30:00,99.07,99.27,98.89,99.12,239695.0,89.0045,89.1842,88.8428,89.0495,239695.0
2018-08-17 10:00:00,99.13,99.22,98.87,98.95,116294.0,89.0585,89.1393,88.8249,88.8967,116294.0
2018-08-17 10:30:00,98.96,99.08,98.82,99.06,75369.0,88.9057,89.0135,88.7799,88.9956,75369.0
2018-08-17 11:00:00,99.07,99.27,98.91,99.26,42544.0,89.0045,89.1842,88.8608,89.1752,42544.0
2018-08-17 11:30:00,99.25,99.29,99.12,99.21,45189.0,89.1663,89.2022,89.0495,89.1303,45189.0
2018-08-17 12:00:00,99.21,99.39,99.16,99.3,31537.0,89.1303,89.292,89.0854,89.2112,31537.0
2018-08-17 12:30:00,99.31,99.57,99.3,99.54,36934.0,89.2202,89.4538,89.2112,89.4268,36934.0
2018-08-17 13:00:00,99.54,99.66,99.5,99.52,39112.0,89.4268,89.5346,89.3909,89.4088,39112.0
2018-08-17 13:30:00,99.51,99.63,99.5,99.62,22879.0,89.3998,89.5077,89.3909,89.4987,22879.0
2018-08-17 14:00:00,99.62,100.15,99.58,100.11,64956.0,89.4987,89.9748,89.4627,89.9389,64956.0
2018-08-17 14:30:00,100.11,100.22,100.04,100.21,40692.0,89.9389,90.0377,89.876,90.0287,40692.0
2018-08-17 15:00:00,100.2,100.21,99.91,99.93,54355.0,90.0197,90.0287,89.7592,89.7772,54355.0
2018-08-17 15:30:00,99.93,100.03,99.73,99.86,205694.0,89.7772,89.867,89.5975,89.7143,205694.0
2018-08-20 09:30:00,99.95,100.14,99.85,99.96,72544.0,89.7951,89.9658,89.7053,89.8041,72544.0
2018-08-20 10:00:00,99.94,100.05,99.78,99.86,30563.0,89.7862,89.885,89.6424,89.7143,30563.0
2018-08-20 10:30:00,99.89,99.94,99.69,99.69,36101.0,89.7412,89.7862,89.5616,89.5616,36101.0
2018-08-20 11:00:00,99.7,99.78,99.47,99.65,64443.0,89.5705,89.6424,89.3639,89.5256,64443.0
2018-08-20 11:30:00,99.62,99.66,99.37,99.41,37177.0,89.4987,89.5346,89.2741,89.31,37177.0
2018-08-20 12:00:00,99.43,99.54,99.33,99.54,41077.0,89.328,89.4268,89.2381,89.4268,41077.0
2018-08-20 12:30:00,99.54,99.56,99.44,99.52,14763.0,89.4268,89.4448,89.337,89.4088,14763.0
2018-08-20 13:00:00,99.52,99.52,99.29,99.31,21277.0,89.4088,89.4088,89.2022,89.2202,21277.0
2018-08-20 13:30:00,99.33,99.36,99.24,99.29,26328.0,89.2381,89.2651,89.1573,89.2022,26328.0
2018-08-20 14:00:00,99.29,99.32,99.19,99.25,45910.0,89.2022,89.2291,89.1124,89.1663,45910.0
2018-08-20 14:30:00,99.25,99.41,99.22,99.37,39221.0,89.1663,89.31,89.1393,89.2741,39221.0
2018-08-20 15:00:00,99.37,99.45,99.29,99.45,44625.0,89.2741,89.3459,89.2022,89.3459,44625.0
2018-08-20 15:30:00,99.44,99.47,99.34,99.4,112604.0,89.337,89.3639,89.2471,89.301,112604.0
2018-08-21 09:30:00,101.34,101.45,100.96,101.1,252433.0,91.0439,91.1427,90.7025,90.8283,252433.0
2018-08-21 10:00:00,101.09,101.17,100.86,101.17,98064.0,90.8193,90.8912,90.6127,90.8912,98064.0
2018-08-21 10:30:00,101.18,101.2,100.67,100.69,126601.0,90.9002,90.9181,90.442,90.46,126601.0
2018-08-21 11:00:00,100.73,100.79,100.04,100.33,94274.0,90.4959,90.5498,89.876,90.1365,94274.0
2018-08-21 11:30:00,100.31,100.36,100.18,100.28,49438.0,90.1186,90.1635,90.0018,90.0916,49438.0
2018-08-21 12:00:00,100.27,100.35,100.16,100.2,28974.0,90.0826,90.1545,89.9838,90.0197,28974.0
2018-08-21 12:30:00,100.2,100.5,100.2,100.45,36630.0,90.0197,90.2893,90.0197,90.2443,36630.0
2018-08-21 13:00:00,100.48,100.5,100.34,100.42,56176.0,90.2713,90.2893,90.1455,90.2174,56176.0
2018-08-21 13:30:00,100.45,100.49,100.35,100.38,54667.0,90.2443,90.2803,90.1545,90.1815,54667.0
2018-08-21 14:00:00,100.38,100.4,100.18,100.18,68969.0,90.1815,90.1994,90.0018,90.0018,68969.0
2018-08-21 14:30:00,100.21,100.25,99.99,100.2,74117.0,90.0287,90.0647,89.8311,90.0197,74117.0
2018-08-21 15:00:00,100.22,100.35,100.21,100.28,41200.0,90.0377,90.1545,90.0287,90.0916,41200.0
2018-08-21 15:30:00,100.29,100.32,100.22,100.23,182434.0,90.1006,90.1276,90.0377,90.0467,182434.0
2018-08-22 09:30:00,99.82,99.88,99.47,99.55,87811.0,89.6784,89.7323,89.3639,89.4358,87811.0
2018-08-22 10:00:00,99.59,99.72,99.27,99.27,31819.0,89.4717,89.5885,89.1842,89.1842,31819.0
2018-08-22 10:30:00,99.28,99.44,98.95,98.98,29070.0,89.1932,89.337,88.8967,88.9237,29070.0
2018-08-22 11:00:00,98.98,99.07,98.61,98.64,47767.0,88.9237,89.0045,88.5913,88.6182,47767.0
2018-08-22 11:30:00,98.67,98.82,98.65,98.69,29899.0,88.6452,88.7799,88.6272,88.6632,29899.0
2018-08-22 12:00:00,98.62,98.67,98.45,98.5,30623.0,88.6003,88.6452,88.4475,88.4925,30623.0
2018-08-22 12:30:00,98.5,98.5,98.38,98.42,40700.0,88.4925,88.4925,88.3847,88.4206,40700.0
2018-08-22 13:00:00,98.41,98.5,98.36,98.41,29168.0,88.4116,88.4925,88.3667,88.4116,29168.0
2018-08-22 13:30:00,98.42,98.53,98.41,98.5,34145.0,88.4206,88.5194,88.4116,88.4925,34145.0
2018-08-22 14:00:00,98.5,98.73,98.41,98.45,51919.0,88.4925,88.6991,88.4116,88.4475,51919.0
2018-08-22 14:30:00,98.44,98.51,98.42,98.5,38724.0,88.4386,88.5014,88.4206,88.4925,38724.0
2018-08-22 15:00:00,98.52,98.58,98.42,98.57,51476.0,88.5104,88.5643,88.4206,88.5553,51476.0
2018-08-22 15:30:00,98.58,98.77,98.46,98.48,180871.0,88.5643,88.735,88.4565,88.4745,180871.0
2018-08-23 09:30:00,97.89,98.2,97.8,98.15,77436.0,87.9444,88.2229,87.8636,88.178,77436.0
2018-08-23 10:00:00,98.15,98.23,97.98,98.18,63483.0,88.178,88.2499,88.0253,88.205,63483.0
2018-08-23 10:30:00,98.2,98.22,98.0,98.17,38596.0,88.2229,88.2409,88.0433,88.196,38596.0
2018-08-23 11:00:00,98.18,98.21,97.96,98.17,31346.0,88.205,88.2319,88.0073,88.196,31346.0
2018-08-23 11:30:00,98.18,98.3,98.03,98.05,29289.0,88.205,88.3128,88.0702,88.0882,29289.0
2018-08-23 12:00:00,98.04,98.07,97.86,97.91,22972.0,88.0792,88.1061,87.9175,87.9624,22972.0
2018-08-23 12:30:00,97.93,97.94,97.77,97.77,22295.0,87.9804,87.9894,87.8366,87.8366,22295.0
2018-08-23 13:00:00,97.77,97.79,97.63,97.74,21661.0,87.8366,87.8546,87.7109,87.8097,21661.0
2018-08-23 13:30:00,97.72,97.75,97.61,97.66,47084.0,87.7917,87.8187,87.6929,87.7378,47084.0
2018-08-23 14:00:00,97.67,97.82,97.63,97.76,39134.0,87.7468,87.8815,87.7109,87.8276,39134.0
2018-08-23 14:30:00,97.77,97.77,97.65,97.72,26761.0,87.8366,87.8366,87.7288,87.7917,26761.0
2018-08-23 15:00:00,97.72,97.84,97.65,97.81,24998.0,87.7917,87.8995,87.7288,87.8726,24998.0
2018-08-23 15:30:00,97.82,97.89,97.7,97.81,117929.0,87.8815,87.9444,87.7737,87.8726,117929.0
2018-08-24 09:30:00,98.49,98.55,98.14,98.32,108306.0,88.4835,88.5374,88.169,88.3307,108306.0
2018-08-24 10:00:00,98.27,98.3,98.09,98.12,98062.0,88.2858,88.3128,88.1241,88.1511,98062.0
2018-08-24 10:30:00,98.07,98.41,98.07,98.35,84721.0,88.1061,88.4116,88.1061,88.3577,84721.0
2018-08-24 11:00:00,98.38,98.45,98.27,98.3,92862.0,88.3847,88.4475,88.2858,88.3128,92862.0
2018-08-24 11:30:00,98.25,98.5,98.25,98.45,26719.0,88.2679,88.4925,88.2679,88.4475,26719.0
2018-08-24 12:00:00,98.43,98.53,98.42,98.47,12645.0,88.4296,88.5194,88.4206,88.4655,12645.0
2018-08-24 12:30:00,98.46,98.47,98.35,98.42,9692.0,88.4565,88.4655,88.3577,88.4206,9692.0
2018-08-24 13:00:00,98.4,98.45,98.33,98.41,25999.0,88.4026,88.4475,88.3397,88.4116,25999.0
2018-08-24 13:30:00,98.41,98.41,98.26,98.29,34614.0,88.4116,88.4116,88.2768,88.3038,34614.0
2018-08-24 14:00:00,98.3,98.35,98.25,98.32,26439.0,88.3128,88.3577,88.2679,88.3307,26439.0
2018-08-24 14:30:00,98.31,98.32,98.23,98.27,18285.0,88.3218,88.3307,88.2499,88.2858,18285.0
2018-08-24 15:00:00,98.27,98.31,98.2,98.25,53134.0,88.2858,88.3218,88.2229,88.2679,53134.0
2018-08-24 15:30:00,98.25,98.31,98.18,98.22,105299.0,88.2679,88.3218,88.205,88.2409,105299.0
2018-08-27 09:30:00,98.77,98.91,98.5,98.55,103326.0,88.735,88.8608,88.4925,88.5374,103326.0
2018-08-27 10:00:00,98.54,98.83,98.49,98.65,121084.0,88.5284,88.7889,88.4835,88.6272,121084.0
2018-08-27 10:30:00,98.68,98.68,98.2,98.39,48470.0,88.6542,88.6542,88.2229,88.3936,48470.0
2018-08-27 11:00:00,98.38,98.68,98.37,98.68,55343.0,88.3847,88.6542,88.3757,88.6542,55343.0
2018-08-27 11:30:00,98.71,98.77,98.54,98.67,30731.0,88.6811,88.735,88.5284,88.6452,30731.0
2018-08-27 12:00:00,98.64,98.69,98.55,98.67,27693.0,88.6182,88.6632,88.5374,88.6452,27693.0
2018-08-27 12:30:00,98.66,98.78,98.66,98.73,25725.0,88.6362,88.744,88.6362,88.6991,25725.0
2018-08-27 13:00:00,98.73,98.78,98.65,98.68,28065.0,88.6991,88.744,88.6272,88.6542,28065.0
2018-08-27 13:30:00,98.69,98.76,98.67,98.72,8965.0,88.6632,88.726,88.6452,88.6901,8965.0
2018-08-27 14:00:00,98.72,98.8,98.71,98.79,23614.0,88.6901,88.762,88.6811,88.753,23614.0
2018-08-27 14:30:00,98.79,98.8,98.74,98.77,34919.0,88.753,88.762,88.7081,88.735,34919.0
2018-08-27 15:00:00,98.76,98.76,98.68,98.7,37720.0,88.726,88.726,88.6542,88.6721,37720.0
2018-08-27 15:30:00,98.69,98.76,98.65,98.7,151311.0,88.6632,88.726,88.6272,88.6721,151311.0
2018-08-28 09:30:00,99.34,99.35,99.01,99.1,161725.0,89.2471,89.2561,88.9506,89.0315,161725.0
2018-08-28 10:00:00,99.08,99.1,98.5,98.57,61630.0,89.0135,89.0315,88.4925,88.5553,61630.0
2018-08-28 10:30:00,98.63,98.74,98.45,98.52,51287.0,88.6093,88.7081,88.4475,88.5104,51287.0
2018-08-28 11:00:00,98.54,98.73,98.46,98.62,42139.0,88.5284,88.6991,88.4565,88.6003,42139.0
2018-08-28 11:30:00,98.6,98.6,98.32,98.4,14924.0,88.5823,88.5823,88.3307,88.4026,14924.0
2018-08-28 12:00:00,98.38,98.45,98.3,98.3,14803.0,88.3847,88.4475,88.3128,88.3128,14803.0
2018-08-28 12:30:00,98.29,98.33,98.22,98.32,26098.0,88.3038,88.3397,88.2409,88.3307,26098.0
2018-08-28 13:00:00,98.31,98.47,98.3,98.38,13124.0,88.3218,88.4655,88.3128,88.3847,13124.0
2018-08-28 13:30:00,98.37,98.41,98.16,98.16,28994.0,88.3757,88.4116,88.187,88.187,28994.0
2018-08-28 14:00:00,98.14,98.16,97.96,97.97,40607.0,88.169,88.187,88.0073,88.0163,40607.0
2018-08-28 14:30:00,97.98,98.03,97.86,97.92,29805.0,88.0253,88.0702,87.9175,87.9714,29805.0
2018-08-28 15:00:00,97.96,98.02,97.91,97.98,55163.0,88.0073,88.0612,87.9624,88.0253,55163.0
2018-08-28 15:30:00,97.99,98.02,97.94,97.99,160995.0,88.0343,88.0612,87.9894,88.0343,160995.0
2018-08-29 09:30:00,98.0,98.04,97.79,97.91,67737.0,88.0433,88.0792,87.8546,87.9624,67737.0
2018-08-29 10:00:00,97.93,98.05,97.81,98.03,85934.0,87.9804,88.0882,87.8726,88.0702,85934.0
2018-08-29 10:30:00,98.03,98.16,97.85,98.16,44748.0,88.0702,88.187,87.9085,88.187,44748.0
2018-08-29 11:00:00,98.13,98.15,98.01,98.08,92750.0,88.1601,88.178,88.0522,88.1151,92750.0
2018-08-29 11:30:00,98.09,98.18,98.05,98.1,23381.0,88.1241,88.205,88.0882,88.1331,23381.0
2018-08-29 12:00:00,98.11,98.19,98.08,98.08,21925.0,88.1421,88.214,88.1151,88.1151,21925.0
2018-08-29 12:30:00,98.09,98.18,98.09,98.16,20162.0,88.1241,88.205,88.1241,88.187,20162.0
2018-08-29 13:00:00,98.14,98.17,98.09,98.1,13854.0,88.169,88.196,88.1241,88.1331,13854.0
2018-08-29 13:30:00,98.09,98.11,98.02,98.03,27583.0,88.1241,88.1421,88.0612,88.0702,27583.0
2018-08-29 14:00:00,98.04,98.05,97.87,97.91,31378.0,88.0792,88.0882,87.9265,87.9624,31378.0
2018-08-29 14:30:00,97.9,97.94,97.89,97.93,25011.0,87.9534,87.9894,87.9444,87.9804,25011.0
2018-08-29 15:00:00,97.93,98.04,97.91,97.99,132131.0,87.9804,88.0792,87.9624,88.0343,132131.0
2018-08-29 15:30:00,98.0,98.01,97.92,97.95,199443.0,88.0433,88.0522,87.9714,87.9983,199443.0
2018-08-30 09:30:00,96.18,96.45,96.0,96.08,229263.0,86.4082,86.6507,86.2465,86.3183,229263.0
2018-08-30 10:00:00,96.09,96.15,95.84,95.86,155495.0,86.3273,86.3812,86.1027,86.1207,155495.0
2018-08-30 10:30:00,95.83,96.06,95.81,95.93,85135.0,86.0937,86.3004,86.0758,86.1836,85135.0
2018-08-30 11:00:00,95.94,96.03,95.77,95.8,51667.0,86.1926,86.2734,86.0398,86.0668,51667.0
2018-08-30 11:30:00,95.82,95.88,95.67,95.74,47082.0,86.0847,86.1387,85.95,86.0129,47082.0
2018-08-30 12:00:00,95.73,95.75,95.39,95.4,51399.0,86.0039,86.0219,85.6984,85.7074,51399.0
2018-08-30 12:30:00,95.41,95.73,95.4,95.66,87485.0,85.7164,86.0039,85.7074,85.941,87485.0
2018-08-30 13:00:00,95.66,95.7,95.54,95.6,31525.0,85.941,85.9769,85.8332,85.8871,31525.0
2018-08-30 13:30:00,95.6,95.61,95.42,95.42,62146.0,85.8871,85.8961,85.7254,85.7254,62146.0
2018-08-30 14:00:00,95.43,95.55,95.26,95.4,69176.0,85.7344,85.8422,85.5816,85.7074,69176.0
2018-08-30 14:30:00,95.39,95.47,95.34,95.43,44221.0,85.6984,85.7703,85.6535,85.7344,44221.0
2018-08-30 15:00:00,95.42,95.43,95.32,95.4,40444.0,85.7254,85.7344,85.6355,85.7074,40444.0
2018-08-30 15:30:00,95.4,95.67,95.39,95.6,214879.0,85.7074,85.95,85.6984,85.8871,214879.0
2018-08-31 09:30:00,93.87,94.18,93.63,94.06,289715.0,84.3329,84.6114,84.1173,84.5036,289715.0
2018-08-31 10:00:00,94.07,94.32,93.98,94.14,127945.0,84.5125,84.7371,84.4317,84.5754,127945.0
2018-08-31 10:30:00,94.12,94.29,93.63,93.83,138753.0,84.5575,84.7102,84.1173,84.2969,138753.0
2018-08-31 11:00:00,93.86,93.86,93.43,93.48,155796.0,84.3239,84.3239,83.9376,83.9825,155796.0
2018-08-31 11:30:00,93.5,93.82,93.21,93.25,168761.0,84.0005,84.2879,83.7399,83.7759,168761.0
2018-08-31 12:00:00,93.24,93.25,92.82,92.88,114021.0,83.7669,83.7759,83.3895,83.4434,114021.0
2018-08-31 12:30:00,92.87,93.03,92.65,92.97,86602.0,83.4345,83.5782,83.2368,83.5243,86602.0
2018-08-31 13:00:00,92.95,93.01,92.86,93.0,61464.0,83.5063,83.5602,83.4255,83.5513,61464.0
2018-08-31 13:30:00,93.0,93.03,92.92,93.01,65999.0,83.5513,83.5782,83.4794,83.5602,65999.0
2018-08-31 14:00:00,92.99,93.01,92.88,92.89,57877.0,83.5423,83.5602,83.4434,83.4524,57877.0
2018-08-31 14:30:00,92.89,93.12,92.85,93.09,94672.0,83.4524,83.6591,83.4165,83.6321,94672.0
2018-08-31 15:00:00,93.08,93.16,93.03,93.04,50888.0,83.6231,83.695,83.5782,83.5872,50888.0
2018-08-31 15:30:00,93.05,93.27,93.02,93.23,203195.0,83.5962,83.7938,83.5692,83.7579,203195.0
2018-09-04 09:30:00,92.07,92.23,91.91,92.19,277391.0,82.7157,82.8595,82.572,82.8236,277391.0
2018-09-04 10:00:00,92.17,92.54,92.08,92.44,117715.0,82.8056,83.138,82.7247,83.0482,117715.0
2018-09-04 10:30:00,92.45,92.46,92.16,92.35,110087.0,83.0571,83.0661,82.7966,82.9673,110087.0
2018-09-04 11:00:00,92.33,92.33,92.14,92.23,135053.0,82.9493,82.9493,82.7786,82.8595,135053.0
2018-09-04 11:30:00,92.23,92.33,92.0,92.03,77998.0,82.8595,82.9493,82.6529,82.6798,77998.0
2018-09-04 12:00:00,92.05,92.09,91.94,92.0,84211.0,82.6978,82.7337,82.599,82.6529,84211.0
2018-09-04 12:30:00,92.01,92.09,91.96,92.02,105831.0,82.6618,82.7337,82.6169,82.6708,105831.0
2018-09-04 13:00:00,92.02,92.09,91.96,92.01,58874.0,82.6708,82.7337,82.6169,82.6618,58874.0
2018-09-04 13:30:00,92.01,92.05,91.9,91.92,86523.0,82.6618,82.6978,82.563,82.581,86523.0
2018-09-04 14:00:00,91.94,91.96,91.88,91.95,62287.0,82.599,82.6169,82.545,82.6079,62287.0
2018-09-04 14:30:00,91.95,91.97,91.82,91.83,113493.0,82.6079,82.6259,82.4911,82.5001,113493.0
2018-09-04 15:00:00,91.83,91.91,91.76,91.91,119455.0,82.5001,82.572,82.4372,82.572,119455.0
2018-09-04 15:30:00,91.91,91.98,91.84,91.97,338716.0,82.572,82.6349,82.5091,82.6259,338716.0
2018-09-05 09:30:00,90.47,90.9,90.13,90.9,323159.0,81.2783,81.6646,80.9728,81.6646,323159.0
2018-09-05 10:00:00,90.9,91.02,90.77,91.0,165655.0,81.6646,81.7724,81.5478,81.7545,165655.0
2018-09-05 10:30:00,91.0,91.05,90.84,91.05,135406.0,81.7545,81.7994,81.6107,81.7994,135406.0
2018-09-05 11:00:00,91.08,91.1,90.58,90.6,123543.0,81.8263,81.8443,81.3771,81.3951,123543.0
2018-09-05 11:30:00,90.62,90.94,90.62,90.87,73001.0,81.4131,81.7006,81.4131,81.6377,73001.0
2018-09-05 12:00:00,90.86,90.92,90.68,90.74,65039.0,81.6287,81.6826,81.467,81.5209,65039.0
2018-09-05 12:30:00,90.74,90.97,90.73,90.88,81914.0,81.5209,81.7275,81.5119,81.6466,81914.0
2018-09-05 13:00:00,90.87,91.13,90.87,91.02,43319.0,81.6377,81.8712,81.6377,81.7724,43319.0
2018-09-05 13:30:00,91.01,91.13,90.65,90.74,94724.0,81.7634,81.8712,81.44,81.5209,94724.0
2018-09-05 14:00:00,90.75,90.83,90.6,90.8,67710.0,81.5299,81.6017,81.3951,81.5748,67710.0
2018-09-05 14:30:00,90.81,90.94,90.77,90.9,69470.0,81.5838,81.7006,81.5478,81.6646,69470.0
2018-09-05 15:00:00,90.88,91.01,90.85,90.86,67309.0,81.6466,81.7634,81.6197,81.6287,67309.0
2018-09-05 15:30:00,90.88,90.96,90.65,90.9,211940.0,81.6466,81.7185,81.44,81.6646,211940.0
2018-09-06 09:30:00,90.52,90.81,90.44,90.67,154341.0,81.3232,81.5838,81.2514,81.458,154341.0
2018-09-06 10:00:00,90.65,90.79,90.25,90.53,169306.0,81.44,81.5658,81.0807,81.3322,169306.0
2018-09-06 10:30:00,90.54,90.61,90.27,90.31,86728.0,81.3412,81.4041,81.0986,81.1346,86728.0
2018-09-06 11:00:00,90.31,90.34,90.08,90.12,85445.0,81.1346,81.1615,80.9279,80.9639,85445.0
2018-09-06 11:30:00,90.1,90.14,89.97,89.99,182542.0,80.9459,80.9818,80.8291,80.8471,182542.0
2018-09-06 12:00:00,90.0,90.03,89.93,89.97,64180.0,80.8561,80.883,80.7932,80.8291,64180.0
2018-09-06 12:30:00,89.97,90.05,89.96,90.04,60244.0,80.8291,80.901,80.8201,80.892,60244.0
2018-09-06 13:00:00,90.02,90.07,89.99,90.05,81106.0,80.874,80.9189,80.8471,80.901,81106.0
2018-09-06 13:30:00,90.05,90.09,90.0,90.05,41776.0,80.901,80.9369,80.8561,80.901,41776.0
2018-09-06 14:00:00,90.06,90.12,90.0,90.03,55634.0,80.91,80.9639,80.8561,80.883,55634.0
2018-09-06 14:30:00,90.03,90.13,90.03,90.1,46015.0,80.883,80.9728,80.883,80.9459,46015.0
2018-09-06 15:00:00,90.09,90.21,90.05,90.2,131096.0,80.9369,81.0447,80.901,81.0357,131096.0
2018-09-06 15:30:00,90.21,90.28,90.18,90.24,206512.0,81.0447,81.1076,81.0178,81.0717,206512.0
2018-09-07 09:30:00,88.84,88.98,88.49,88.88,415361.0,79.8139,79.9397,79.4995,79.8498,415361.0
2018-09-07 10:00:00,88.9,90.08,88.78,90.02,1018399.0,79.8678,80.9279,79.76,80.874,1018399.0
2018-09-07 10:30:00,90.03,90.47,89.68,90.25,314156.0,80.883,81.2783,80.5686,81.0807,314156.0
2018-09-07 11:00:00,90.28,90.28,89.89,89.94,175516.0,81.1076,81.1076,80.7572,80.8022,175516.0
2018-09-07 11:30:00,89.98,89.99,89.72,89.96,114422.0,80.8381,80.8471,80.6045,80.8201,114422.0
2018-09-07 12:00:00,89.95,90.02,89.69,89.71,178646.0,80.8111,80.874,80.5776,80.5955,178646.0
2018-09-07 12:30:00,89.72,90.2,89.5,90.12,442589.0,80.6045,81.0357,80.4069,80.9639,442589.0
2018-09-07 13:00:00,90.11,90.26,90.06,90.15,124030.0,80.9549,81.0896,80.91,80.9908,124030.0
2018-09-07 13:30:00,90.15,90.16,89.82,89.88,118309.0,80.9908,80.9998,80.6943,80.7482,118309.0
2018-09-07 14:00:00,89.87,90.02,89.81,90.0,70220.0,80.7393,80.874,80.6854,80.8561,70220.0
2018-09-07 14:30:00,89.99,90.01,89.87,90.0,106840.0,80.8471,80.865,80.7393,80.8561,106840.0
2018-09-07 15:00:00,89.99,90.0,89.86,89.88,51364.0,80.8471,80.8561,80.7303,80.7482,51364.0
2018-09-07 15:30:00,89.88,89.88,89.72,89.75,307752.0,80.7482,80.7482,80.6045,80.6315,307752.0
2018-09-10 09:30:00,90.0,90.39,89.91,90.29,187669.0,80.8561,81.2064,80.7752,81.1166,187669.0
2018-09-10 10:00:00,90.29,90.29,89.93,90.01,85331.0,81.1166,81.1166,80.7932,80.865,85331.0
2018-09-10 10:30:00,90.03,90.07,89.76,89.82,66128.0,80.883,80.9189,80.6404,80.6943,66128.0
2018-09-10 11:00:00,89.82,89.93,89.76,89.82,73534.0,80.6943,80.7932,80.6404,80.6943,73534.0
2018-09-10 11:30:00,89.84,89.86,89.52,89.62,89853.0,80.7123,80.7303,80.4248,80.5147,89853.0
2018-09-10 12:00:00,89.65,89.67,89.54,89.63,31954.0,80.5416,80.5596,80.4428,80.5236,31954.0
2018-09-10 12:30:00,89.63,89.79,89.56,89.78,43972.0,80.5236,80.6674,80.4608,80.6584,43972.0
2018-09-10 13:00:00,89.77,89.78,89.59,89.61,35214.0,80.6494,80.6584,80.4877,80.5057,35214.0
2018-09-10 13:30:00,89.62,89.73,89.61,89.71,20984.0,80.5147,80.6135,80.5057,80.5955,20984.0
2018-09-10 14:00:00,89.7,89.92,89.7,89.87,59717.0,80.5865,80.7842,80.5865,80.7393,59717.0
2018-09-10 14:30:00,89.88,90.03,89.87,90.03,51796.0,80.7482,80.883,80.7393,80.883,51796.0
2018-09-10 15:00:00,90.05,90.05,89.89,89.93,81115.0,80.901,80.901,80.7572,80.7932,81115.0
2018-09-10 15:30:00,89.92,90.01,89.86,89.88,177763.0,80.7842,80.865,80.7303,80.7482,177763.0
2018-09-11 09:30:00,88.55,89.13,88.45,89.08,378079.0,79.5534,80.0744,79.4635,80.0295,378079.0
2018-09-11 10:00:00,89.06,89.07,88.78,88.84,166368.0,80.0116,80.0205,79.76,79.8139,166368.0
2018-09-11 10:30:00,88.83,88.89,88.47,88.49,235303.0,79.8049,79.8588,79.4815,79.4995,235303.0
2018-09-11 11:00:00,88.5,88.51,88.07,88.15,180770.0,79.5085,79.5174,79.1221,79.194,180770.0
2018-09-11 11:30:00,88.17,88.28,87.96,88.17,207426.0,79.212,79.3108,79.0233,79.212,207426.0
2018-09-11 12:00:00,88.15,88.22,87.9,87.96,155269.0,79.194,79.2569,78.9694,79.0233,155269.0
2018-09-11 12:30:00,87.97,88.0,87.93,87.98,62133.0,79.0323,79.0593,78.9964,79.0413,62133.0
2018-09-11 13:00:00,87.98,88.06,87.95,87.98,71726.0,79.0413,79.1132,79.0143,79.0413,71726.0
2018-09-11 13:30:00,87.98,88.1,87.96,88.06,105761.0,79.0413,79.1491,79.0233,79.1132,105761.0
2018-09-11 14:00:00,88.05,88.17,88.02,88.03,78090.0,79.1042,79.212,79.0772,79.0862,78090.0
2018-09-11 14:30:00,88.02,88.14,87.98,88.08,306304.0,79.0772,79.185,79.0413,79.1311,306304.0
2018-09-11 15:00:00,88.09,88.17,88.08,88.14,115537.0,79.1401,79.212,79.1311,79.185,115537.0
2018-09-11 15:30:00,88.13,88.13,87.95,88.02,492023.0,79.176,79.176,79.0143,79.0772,492023.0
2018-09-12 09:30:00,87.76,87.9,87.32,87.88,359083.0,78.8436,78.9694,78.4483,78.9514,359083.0
2018-09-12 10:00:00,87.89,88.15,87.84,88.11,276201.0,78.9604,79.194,78.9155,79.1581,276201.0
2018-09-12 10:30:00,88.12,88.16,87.97,88.05,299071.0,79.1671,79.203,79.0323,79.1042,299071.0
2018-09-12 11:00:00,88.06,88.31,87.94,88.17,465651.0,79.1132,79.3378,79.0054,79.212,465651.0
2018-09-12 11:30:00,88.24,88.33,88.12,88.15,86056.0,79.2749,79.3557,79.1671,79.194,86056.0
2018-09-12 12:00:00,88.16,88.28,88.13,88.23,49448.0,79.203,79.3108,79.176,79.2659,49448.0
2018-09-12 12:30:00,88.2,88.46,88.18,88.45,49267.0,79.2389,79.4725,79.221,79.4635,49267.0
2018-09-12 13:00:00,88.46,88.47,88.31,88.42,38625.0,79.4725,79.4815,79.3378,79.4366,38625.0
2018-09-12 13:30:00,88.43,88.49,88.29,88.32,73706.0,79.4456,79.4995,79.3198,79.3467,73706.0
2018-09-12 14:00:00,88.33,88.35,88.24,88.27,80272.0,79.3557,79.3737,79.2749,79.3018,80272.0
2018-09-12 14:30:00,88.27,88.32,88.19,88.26,52143.0,79.3018,79.3467,79.23,79.2928,52143.0
2018-09-12 15:00:00,88.27,88.27,88.15,88.19,63979.0,79.3018,79.3018,79.194,79.23,63979.0
2018-09-12 15:30:00,88.19,88.22,88.07,88.11,184711.0,79.23,79.2569,79.1221,79.1581,184711.0
2018-09-13 09:30:00,89.36,89.5,88.76,89.22,832182.0,80.2811,80.4069,79.742,80.1553,832182.0
2018-09-13 10:00:00,89.24,89.69,89.13,89.42,211379.0,80.1733,80.5776,80.0744,80.335,211379.0
2018-09-13 10:30:00,89.45,89.5,89.14,89.24,105159.0,80.3619,80.4069,80.0834,80.1733,105159.0
2018-09-13 11:00:00,89.27,89.29,89.02,89.14,106093.0,80.2002,80.2182,79.9756,80.0834,106093.0
2018-09-13 11:30:00,89.14,89.15,88.78,88.81,78385.0,80.0834,80.0924,79.76,79.787,78385.0
2018-09-13 12:00:00,88.82,89.04,88.8,88.98,31054.0,79.7959,79.9936,79.778,79.9397,31054.0
2018-09-13 12:30:00,89.0,89.05,88.94,89.03,43951.0,79.9577,80.0026,79.9038,79.9846,43951.0
2018-09-13 13:00:00,89.03,89.17,89.0,89.13,62767.0,79.9846,80.1104,79.9577,80.0744,62767.0
2018-09-13 13:30:00,89.13,89.27,89.1,89.14,40251.0,80.0744,80.2002,80.0475,80.0834,40251.0
2018-09-13 14:00:00,89.15,89.26,89.08,89.12,51069.0,80.0924,80.1912,80.0295,80.0655,51069.0
2018-09-13 14:30:00,89.12,89.19,89.12,89.17,49112.0,80.0655,80.1284,80.0655,80.1104,49112.0
2018-09-13 15:00:00,89.17,89.32,89.15,89.31,63474.0,80.1104,80.2451,80.0924,80.2362,63474.0
2018-09-13 15:30:00,89.3,89.39,89.25,89.35,232901.0,80.2272,80.308,80.1823,80.2721,232901.0
2018-09-14 09:30:00,89.59,89.89,89.42,89.5,187865.0,80.4877,80.7572,80.335,80.4069,187865.0
2018-09-14 10:00:00,89.52,89.53,89.14,89.14,81930.0,80.4248,80.4338,80.0834,80.0834,81930.0
2018-09-14 10:30:00,89.13,89.38,89.11,89.25,141491.0,80.0744,80.299,80.0565,80.1823,141491.0
2018-09-14 11:00:00,89.24,89.31,89.08,89.23,94001.0,80.1733,80.2362,80.0295,80.1643,94001.0
2018-09-14 11:30:00,89.23,89.23,89.06,89.06,60027.0,80.1643,80.1643,80.0116,80.0116,60027.0
2018-09-14 12:00:00,89.06,89.06,88.65,88.67,114222.0,80.0116,80.0116,79.6432,79.6612,114222.0
2018-09-14 12:30:00,88.66,88.85,88.58,88.81,50453.0,79.6522,79.8229,79.5803,79.787,50453.0
2018-09-14 13:00:00,88.8,89.0,88.77,88.9,67639.0,79.778,79.9577,79.751,79.8678,67639.0
2018-09-14 13:30:00,88.9,89.12,88.87,89.06,70605.0,79.8678,80.0655,79.8409,80.0116,70605.0
2018-09-14 14:00:00,89.08,89.12,89.03,89.04,69027.0,80.0295,80.0655,79.9846,79.9936,69027.0
2018-09-14 14:30:00,89.04,89.09,89.0,89.06,101968.0,79.9936,80.0385,79.9577,80.0116,101968.0
2018-09-14 15:00:00,89.07,89.28,89.06,89.28,94826.0,80.0205,80.2092,80.0116,80.2092,94826.0
2018-09-14 15:30:00,89.26,89.32,89.21,89.29,159362.0,80.1912,80.2451,80.1463,80.2182,159362.0
2018-09-17 09:30:00,89.31,89.76,89.22,89.49,130495.0,80.2362,80.6404,80.1553,80.3979,130495.0
2018-09-17 10:00:00,89.49,89.73,89.48,89.67,113522.0,80.3979,80.6135,80.3889,80.5596,113522.0
2018-09-17 10:30:00,89.68,89.85,89.52,89.64,50189.0,80.5686,80.7213,80.4248,80.5326,50189.0
2018-09-17 11:00:00,89.64,89.75,89.5,89.58,61382.0,80.5326,80.6315,80.4069,80.4787,61382.0
2018-09-17 11:30:00,89.61,89.73,89.58,89.67,42807.0,80.5057,80.6135,80.4787,80.5596,42807.0
2018-09-17 12:00:00,89.68,89.73,89.6,89.71,33557.0,80.5686,80.6135,80.4967,80.5955,33557.0
2018-09-17 12:30:00,89.73,89.75,89.49,89.59,44403.0,80.6135,80.6315,80.3979,80.4877,44403.0
2018-09-17 13:00:00,89.59,89.66,89.52,89.66,29970.0,80.4877,80.5506,80.4248,80.5506,29970.0
2018-09-17 13:30:00,89.64,89.7,89.62,89.67,28232.0,80.5326,80.5865,80.5147,80.5596,28232.0
2018-09-17 14:00:00,89.67,89.85,89.67,89.84,99410.0,80.5596,80.7213,80.5596,80.7123,99410.0
2018-09-17 14:30:00,89.83,89.84,89.56,89.6,46576.0,80.7033,80.7123,80.4608,80.4967,46576.0
2018-09-17 15:00:00,89.63,89.8,89.6,89.76,116437.0,80.5236,80.6764,80.4967,80.6404,116437.0
2018-09-17 15:30:00,89.77,89.81,89.66,89.8,257769.0,80.6494,80.6854,80.5506,80.6764,257769.0
2018-09-18 09:30:00,90.24,90.35,89.9,90.07,251994.0,81.0717,81.1705,80.7662,80.9189,251994.0
2018-09-18 10:00:00,90.06,90.12,89.71,90.08,144087.0,80.91,80.9639,80.5955,80.9279,144087.0
2018-09-18 10:30:00,90.11,90.41,89.99,90.37,88296.0,80.9549,81.2244,80.8471,81.1885,88296.0
2018-09-18 11:00:00,90.38,90.44,90.12,90.19,107908.0,81.1974,81.2514,80.9639,81.0268,107908.0
2018-09-18 11:30:00,90.18,90.45,90.15,90.3,108946.0,81.0178,81.2603,80.9908,81.1256,108946.0
2018-09-18 12:00:00,90.31,90.45,90.28,90.37,30871.0,81.1346,81.2603,81.1076,81.1885,30871.0
2018-09-18 12:30:00,90.37,90.57,90.36,90.52,44733.0,81.1885,81.3681,81.1795,81.3232,44733.0
2018-09-18 13:00:00,90.52,90.65,90.48,90.58,48434.0,81.3232,81.44,81.2873,81.3771,48434.0
2018-09-18 13:30:00,90.59,90.62,90.49,90.57,36227.0,81.3861,81.4131,81.2963,81.3681,36227.0
2018-09-18 14:00:00,90.56,90.58,90.49,90.55,47953.0,81.3592,81.3771,81.2963,81.3502,47953.0
2018-09-18 14:30:00,90.53,90.54,90.36,90.39,53744.0,81.3322,81.3412,81.1795,81.2064,53744.0
2018-09-18 15:00:00,90.4,90.45,90.17,90.18,104317.0,81.2154,81.2603,81.0088,81.0178,104317.0
2018-09-18 15:30:00,90.17,90.24,90.1,90.15,204042.0,81.0088,81.0717,80.9459,80.9908,204042.0
2018-09-19 09:30:00,89.51,89.58,89.21,89.48,211497.0,80.4158,80.4787,80.1463,80.3889,211497.0
2018-09-19 10:00:00,89.48,89.67,89.44,89.55,158194.0,80.3889,80.5596,80.353,80.4518,158194.0
2018-09-19 10:30:00,89.55,89.82,89.54,89.58,65642.0,80.4518,80.6943,80.4428,80.4787,65642.0
2018-09-19 11:00:00,89.59,89.74,89.56,89.65,77722.0,80.4877,80.6225,80.4608,80.5416,77722.0
2018-09-19 11:30:00,89.65,89.93,89.65,89.93,212810.0,80.5416,80.7932,80.5416,80.7932,212810.0
2018-09-19 12:00:00,89.92,89.97,89.79,89.97,104479.0,80.7842,80.8291,80.6674,80.8291,104479.0
2018-09-19 12:30:00,89.98,90.3,89.97,90.24,73306.0,80.8381,81.1256,80.8291,81.0717,73306.0
2018-09-19 13:00:00,90.23,90.24,90.05,90.09,32768.0,81.0627,81.0717,80.901,80.9369,32768.0
2018-09-19 13:30:00,90.1,90.21,89.9,89.9,99701.0,80.9459,81.0447,80.7662,80.7662,99701.0
2018-09-19 14:00:00,89.89,90.09,89.89,89.99,105049.0,80.7572,80.9369,80.7572,80.8471,105049.0
2018-09-19 14:30:00,89.99,89.99,89.81,89.82,124268.0,80.8471,80.8471,80.6854,80.6943,124268.0
2018-09-19 15:00:00,89.82,89.9,89.7,89.84,159078.0,80.6943,80.7662,80.5865,80.7123,159078.0
2018-09-19 15:30:00,89.84,90.03,89.84,89.93,242842.0,80.7123,80.883,80.7123,80.7932,242842.0
2018-09-20 09:30:00,92.03,92.03,91.52,91.78,465342.0,82.6798,82.6798,82.2216,82.4552,465342.0
2018-09-20 10:00:00,91.77,92.0,91.69,91.96,121458.0,82.4462,82.6529,82.3744,82.6169,121458.0
2018-09-20 10:30:00,91.92,92.12,91.92,91.98,160129.0,82.581,82.7607,82.581,82.6349,160129.0
2018-09-20 11:00:00,92.01,92.22,91.88,92.02,94649.0,82.6618,82.8505,82.545,82.6708,94649.0
2018-09-20 11:30:00,91.97,91.97,91.52,91.56,86104.0,82.6259,82.6259,82.2216,82.2576,86104.0
2018-09-20 12:00:00,91.57,91.58,91.38,91.42,57453.0,82.2665,82.2755,82.0958,82.1318,57453.0
2018-09-20 12:30:00,91.43,91.73,91.43,91.68,58111.0,82.1408,82.4103,82.1408,82.3654,58111.0
2018-09-20 13:00:00,91.69,91.85,91.59,91.61,48536.0,82.3744,82.5181,82.2845,82.3025,48536.0
2018-09-20 13:30:00,91.61,91.74,91.6,91.69,28816.0,82.3025,82.4193,82.2935,82.3744,28816.0
2018-09-20 14:00:00,91.69,91.75,91.62,91.75,47730.0,82.3744,82.4283,82.3115,82.4283,47730.0
2018-09-20 14:30:00,91.74,91.9,91.73,91.84,67644.0,82.4193,82.563,82.4103,82.5091,67644.0
2018-09-20 15:00:00,91.84,92.09,91.8,91.98,85633.0,82.5091,82.7337,82.4732,82.6349,85633.0
2018-09-20 15:30:00,91.98,92.05,91.88,91.92,225403.0,82.6349,82.6978,82.545,82.581,225403.0
2018-09-21 09:30:00,92.45,92.45,92.13,92.32,156382.0,83.0571,83.0571,82.7696,82.9403,156382.0
2018-09-21 10:00:00,92.3,92.72,92.3,92.58,80666.0,82.9224,83.2997,82.9224,83.1739,80666.0
2018-09-21 10:30:00,92.55,92.7,91.5,92.45,413982.0,83.147,83.2817,82.2037,83.0571,413982.0
2018-09-21 11:00:00,92.42,92.65,92.25,92.33,73237.0,83.0302,83.2368,82.8775,82.9493,73237.0
2018-09-21 11:30:00,92.33,92.37,91.67,91.88,219603.0,82.9493,82.9853,82.3564,82.545,219603.0
2018-09-21 12:00:00,91.88,92.12,91.85,92.01,39988.0,82.545,82.7607,82.5181,82.6618,39988.0
2018-09-21 12:30:00,91.99,92.05,91.82,91.98,45272.0,82.6439,82.6978,82.4911,82.6349,45272.0
2018-09-21 13:00:00,91.98,92.06,91.9,92.03,52781.0,82.6349,82.7068,82.563,82.6798,52781.0
2018-09-21 13:30:00,92.0,92.0,91.85,91.92,32076.0,82.6529,82.6529,82.5181,82.581,32076.0
2018-09-21 14:00:00,91.93,91.99,91.89,91.94,38459.0,82.59,82.6439,82.554,82.599,38459.0
2018-09-21 14:30:00,91.97,92.09,91.94,92.08,50093.0,82.6259,82.7337,82.599,82.7247,50093.0
2018-09-21 15:00:00,92.07,92.1,91.95,92.0,47955.0,82.7157,82.7427,82.6079,82.6529,47955.0
2018-09-21 15:30:00,92.01,92.07,91.92,92.04,131035.0,82.6618,82.7157,82.581,82.6888,131035.0
2018-09-24 09:30:00,90.77,91.01,90.72,90.91,159738.0,81.5478,81.7634,81.5029,81.6736,159738.0
2018-09-24 10:00:00,90.9,90.98,90.6,90.72,100692.0,81.6646,81.7365,81.3951,81.5029,100692.0
2018-09-24 10:30:00,90.71,90.83,90.45,90.58,80102.0,81.4939,81.6017,81.2603,81.3771,80102.0
2018-09-24 11:00:00,90.58,90.77,90.57,90.76,114210.0,81.3771,81.5478,81.3681,81.5388,114210.0
2018-09-24 11:30:00,90.76,90.93,90.59,90.59,54182.0,81.5388,81.6916,81.3861,81.3861,54182.0
2018-09-24 12:00:00,90.6,90.66,90.55,90.65,15366.0,81.3951,81.449,81.3502,81.44,15366.0
2018-09-24 12:30:00,90.66,90.69,90.59,90.66,25528.0,81.449,81.476,81.3861,81.449,25528.0
2018-09-24 13:00:00,90.67,90.67,90.45,90.5,36504.0,81.458,81.458,81.2603,81.3053,36504.0
2018-09-24 13:30:00,90.49,90.57,90.43,90.55,24836.0,81.2963,81.3681,81.2424,81.3502,24836.0
2018-09-24 14:00:00,90.57,90.65,90.53,90.55,32099.0,81.3681,81.44,81.3322,81.3502,32099.0
2018-09-24 14:30:00,90.53,90.6,90.52,90.55,29946.0,81.3322,81.3951,81.3232,81.3502,29946.0
2018-09-24 15:00:00,90.54,90.57,90.44,90.49,49854.0,81.3412,81.3681,81.2514,81.2963,49854.0
2018-09-24 15:30:00,90.5,90.52,90.39,90.51,148377.0,81.3053,81.3232,81.2064,81.3142,148377.0
2018-09-25 09:30:00,90.73,90.92,90.73,90.81,93871.0,81.5119,81.6826,81.5119,81.5838,93871.0
2018-09-25 10:00:00,90.81,90.84,90.73,90.79,121723.0,81.5838,81.6107,81.5119,81.5658,121723.0
2018-09-25 10:30:00,90.8,90.89,90.56,90.64,71928.0,81.5748,81.6556,81.3592,81.431,71928.0
2018-09-25 11:00:00,90.63,90.77,90.6,90.76,126731.0,81.422,81.5478,81.3951,81.5388,126731.0
2018-09-25 11:30:00,90.75,90.81,90.64,90.71,109748.0,81.5299,81.5838,81.431,81.4939,109748.0
2018-09-25 12:00:00,90.71,90.73,90.64,90.68,26510.0,81.4939,81.5119,81.431,81.467,26510.0
2018-09-25 12:30:00,90.66,90.73,90.64,90.65,34229.0,81.449,81.5119,81.431,81.44,34229.0
2018-09-25 13:00:00,90.65,90.67,90.45,90.51,117802.0,81.44,81.458,81.2603,81.3142,117802.0
2018-09-25 13:30:00,90.5,90.52,90.45,90.5,98099.0,81.3053,81.3232,81.2603,81.3053,98099.0
2018-09-25 14:00:00,90.49,90.57,90.47,90.53,56463.0,81.2963,81.3681,81.2783,81.3322,56463.0
2018-09-25 14:30:00,90.52,90.54,90.41,90.46,59056.0,81.3232,81.3412,81.2244,81.2693,59056.0
2018-09-25 15:00:00,90.45,90.53,90.42,90.5,65743.0,81.2603,81.3322,81.2334,81.3053,65743.0
2018-09-25 15:30:00,90.5,90.57,90.48,90.51,193040.0,81.3053,81.3681,81.2873,81.3142,193040.0
2018-09-26 09:30:00,90.38,90.42,90.2,90.3,152229.0,81.1974,81.2334,81.0357,81.1256,152229.0
2018-09-26 10:00:00,90.28,90.34,90.2,90.2,56311.0,81.1076,81.1615,81.0357,81.0357,56311.0
2018-09-26 10:30:00,90.2,90.23,90.14,90.18,49038.0,81.0357,81.0627,80.9818,81.0178,49038.0
2018-09-26 11:00:00,90.18,90.21,90.09,90.19,89247.0,81.0178,81.0447,80.9369,81.0268,89247.0
2018-09-26 11:30:00,90.18,90.18,89.82,89.9,144119.0,81.0178,81.0178,80.6943,80.7662,144119.0
2018-09-26 12:00:00,89.9,89.93,89.78,89.8,65566.0,80.7662,80.7932,80.6584,80.6764,65566.0
2018-09-26 12:30:00,89.81,89.91,89.75,89.9,32339.0,80.6854,80.7752,80.6315,80.7662,32339.0
2018-09-26 13:00:00,89.9,89.98,89.88,89.94,27761.0,80.7662,80.8381,80.7482,80.8022,27761.0
2018-09-26 13:30:00,89.94,89.99,89.91,89.92,66086.0,80.8022,80.8471,80.7752,80.7842,66086.0
2018-09-26 14:00:00,89.93,89.99,89.82,89.84,96310.0,80.7932,80.8471,80.6943,80.7123,96310.0
2018-09-26 14:30:00,89.84,89.92,89.74,89.9,65414.0,80.7123,80.7842,80.6225,80.7662,65414.0
2018-09-26 15:00:00,89.91,89.92,89.79,89.84,90605.0,80.7752,80.7842,80.6674,80.7123,90605.0
2018-09-26 15:30:00,89.84,89.84,89.6,89.66,201168.0,80.7123,80.7123,80.4967,80.5506,201168.0
2018-09-27 09:30:00,88.77,88.86,88.39,88.68,221620.0,79.751,79.8319,79.4096,79.6702,221620.0
2018-09-27 10:00:00,88.69,88.91,88.67,88.7,158528.0,79.6792,79.8768,79.6612,79.6881,158528.0
2018-09-27 10:30:00,88.7,88.89,88.52,88.52,276070.0,79.6881,79.8588,79.5264,79.5264,276070.0
2018-09-27 11:00:00,88.55,88.7,88.47,88.63,256982.0,79.5534,79.6881,79.4815,79.6252,256982.0
2018-09-27 11:30:00,88.63,88.68,88.55,88.63,59292.0,79.6252,79.6702,79.5534,79.6252,59292.0
2018-09-27 12:00:00,88.65,88.68,88.54,88.64,60066.0,79.6432,79.6702,79.5444,79.6342,60066.0
2018-09-27 12:30:00,88.65,88.67,88.42,88.42,90639.0,79.6432,79.6612,79.4366,79.4366,90639.0
2018-09-27 13:00:00,88.44,88.48,88.27,88.32,68343.0,79.4546,79.4905,79.3018,79.3467,68343.0
2018-09-27 13:30:00,88.31,88.33,88.11,88.14,88349.0,79.3378,79.3557,79.1581,79.185,88349.0
2018-09-27 14:00:00,88.14,88.3,88.0,88.29,170361.0,79.185,79.3288,79.0593,79.3198,170361.0
2018-09-27 14:30:00,88.29,88.38,88.2,88.35,76375.0,79.3198,79.4006,79.2389,79.3737,76375.0
2018-09-27 15:00:00,88.35,88.35,88.2,88.22,118718.0,79.3737,79.3737,79.2389,79.2569,118718.0
2018-09-27 15:30:00,88.21,88.22,88.01,88.09,274714.0,79.2479,79.2569,79.0682,79.1401,274714.0
2018-09-28 09:30:00,87.38,87.75,87.3,87.67,289564.0,78.5022,78.8347,78.4304,78.7628,289564.0
2018-09-28 10:00:00,87.65,87.77,87.39,87.42,119565.0,78.7448,78.8526,78.5112,78.5382,119565.0
2018-09-28 10:30:00,87.42,87.57,87.34,87.54,162847.0,78.5382,78.6729,78.4663,78.646,162847.0
2018-09-28 11:00:00,87.54,87.64,87.28,87.31,171794.0,78.646,78.7358,78.4124,78.4394,171794.0
2018-09-28 11:30:00,87.32,87.49,87.32,87.45,102851.0,78.4483,78.6011,78.4483,78.5651,102851.0
2018-09-28 12:00:00,87.45,87.48,87.31,87.35,57777.0,78.5651,78.5921,78.4394,78.4753,57777.0
2018-09-28 12:30:00,87.35,87.38,87.17,87.22,104551.0,78.4753,78.5022,78.3136,78.3585,104551.0
2018-09-28 13:00:00,87.27,87.31,87.15,87.27,79161.0,78.4034,78.4394,78.2956,78.4034,79161.0
2018-09-28 13:30:00,87.25,87.5,87.19,87.48,62501.0,78.3855,78.6101,78.3316,78.5921,62501.0
2018-09-28 14:00:00,87.48,87.61,87.42,87.56,66250.0,78.5921,78.7089,78.5382,78.664,66250.0
2018-09-28 14:30:00,87.56,87.57,87.46,87.52,64964.0,78.664,78.6729,78.5741,78.628,64964.0
2018-09-28 15:00:00,87.52,87.58,87.5,87.56,59926.0,78.628,78.6819,78.6101,78.664,59926.0
2018-09-28 15:30:00,87.55,87.57,87.4,87.57,291217.0,78.655,78.6729,78.5202,78.6729,291217.0
2018-10-01 09:30:00,86.78,86.84,86.28,86.61,313143.0,77.9632,78.0171,77.514,77.8105,313143.0
2018-10-01 10:00:00,86.63,87.0,86.63,86.98,123806.0,77.8284,78.1609,77.8284,78.1429,123806.0
2018-10-01 10:30:00,86.98,86.98,86.7,86.83,98137.0,78.1429,78.1429,77.8913,78.0081,98137.0
2018-10-01 11:00:00,86.8,87.07,86.79,86.89,59808.0,77.9812,78.2237,77.9722,78.062,59808.0
2018-10-01 11:30:00,86.88,86.98,86.73,86.97,73637.0,78.053,78.1429,77.9183,78.1339,73637.0
2018-10-01 12:00:00,86.98,87.03,86.64,86.69,45188.0,78.1429,78.1878,77.8374,77.8824,45188.0
2018-10-01 12:30:00,86.68,86.68,86.53,86.53,37424.0,77.8734,77.8734,77.7386,77.7386,37424.0
2018-10-01 13:00:00,86.53,86.61,86.48,86.55,35043.0,77.7386,77.8105,77.6937,77.7566,35043.0
2018-10-01 13:30:00,86.56,86.58,86.43,86.45,38478.0,77.7656,77.7835,77.6488,77.6667,38478.0
2018-10-01 14:00:00,86.47,86.47,86.33,86.41,68427.0,77.6847,77.6847,77.5589,77.6308,68427.0
2018-10-01 14:30:00,86.41,86.49,86.3,86.38,94198.0,77.6308,77.7027,77.532,77.6038,94198.0
2018-10-01 15:00:00,86.37,86.6,86.37,86.58,86144.0,77.5949,77.8015,77.5949,77.7835,86144.0
2018-10-01 15:30:00,86.57,86.62,86.47,86.55,186049.0,77.7745,77.8195,77.6847,77.7566,186049.0
2018-10-02 09:30:00,85.4,85.75,85.4,85.5,366664.0,76.7234,77.0379,76.7234,76.8133,366664.0
2018-10-02 10:00:00,85.52,85.56,85.14,85.28,222335.0,76.8312,76.8672,76.4898,76.6156,222335.0
2018-10-02 10:30:00,85.28,85.62,85.2,85.62,97749.0,76.6156,76.9211,76.5437,76.9211,97749.0
2018-10-02 11:00:00,85.64,85.78,85.57,85.65,116897.0,76.939,77.0648,76.8761,76.948,116897.0
2018-10-02 11:30:00,85.65,85.93,85.6,85.81,94583.0,76.948,77.1996,76.9031,77.0918,94583.0
2018-10-02 12:00:00,85.82,86.03,85.82,85.99,66946.0,77.1007,77.2894,77.1007,77.2535,66946.0
2018-10-02 12:30:00,86.01,86.08,85.83,85.89,60964.0,77.2714,77.3343,77.1097,77.1636,60964.0
2018-10-02 13:00:00,85.9,85.9,85.72,85.74,38640.0,77.1726,77.1726,77.0109,77.0289,38640.0
2018-10-02 13:30:00,85.74,85.74,85.65,85.67,63462.0,77.0289,77.0289,76.948,76.966,63462.0
2018-10-02 14:00:00,85.68,85.79,85.68,85.73,58922.0,76.975,77.0738,76.975,77.0199,58922.0
2018-10-02 14:30:00,85.72,85.82,85.66,85.76,67097.0,77.0109,77.1007,76.957,77.0468,67097.0
2018-10-02 15:00:00,85.76,85.76,85.54,85.57,93851.0,77.0468,77.0468,76.8492,76.8761,93851.0
2018-10-02 15:30:00,85.57,85.88,85.56,85.82,230376.0,76.8761,77.1546,76.8672,77.1007,230376.0
2018-10-03 09:30:00,88.12,88.82,88.0,88.78,322318.0,79.1671,79.7959,79.0593,79.76,322318.0
2018-10-03 10:00:00,88.76,88.9,88.24,88.27,164955.0,79.742,79.8678,79.2749,79.3018,164955.0
2018-10-03 10:30:00,88.25,88.29,88.05,88.14,150031.0,79.2839,79.3198,79.1042,79.185,150031.0
2018-10-03 11:00:00,88.14,88.36,87.76,88.3,224148.0,79.185,79.3827,78.8436,79.3288,224148.0
2018-10-03 11:30:00,88.31,88.32,87.86,87.89,70884.0,79.3378,79.3467,78.9335,78.9604,70884.0
2018-10-03 12:00:00,87.88,87.93,87.76,87.88,56000.0,78.9514,78.9964,78.8436,78.9514,56000.0
2018-10-03 12:30:00,87.89,88.05,87.88,87.96,76439.0,78.9604,79.1042,78.9514,79.0233,76439.0
2018-10-03 13:00:00,87.98,88.26,87.95,88.25,79371.0,79.0413,79.2928,79.0143,79.2839,79371.0
2018-10-03 13:30:00,88.25,88.32,88.12,88.13,72824.0,79.2839,79.3467,79.1671,79.176,72824.0
2018-10-03 14:00:00,88.12,88.14,87.93,87.94,40905.0,79.1671,79.185,78.9964,79.0054,40905.0
2018-10-03 14:30:00,87.95,87.95,87.61,87.71,96305.0,79.0143,79.0143,78.7089,78.7987,96305.0
2018-10-03 15:00:00,87.71,87.74,87.51,87.52,102289.0,78.7987,78.8257,78.619,78.628,102289.0
2018-10-03 15:30:00,87.53,87.62,87.53,87.61,249087.0,78.637,78.7179,78.637,78.7089,249087.0
2018-10-04 09:30:00,87.41,87.41,87.12,87.18,190690.0,78.5292,78.5292,78.2687,78.3226,190690.0
2018-10-04 10:00:00,87.13,87.24,87.0,87.19,97576.0,78.2776,78.3765,78.1609,78.3316,97576.0
2018-10-04 10:30:00,87.19,87.27,86.98,87.04,96226.0,78.3316,78.4034,78.1429,78.1968,96226.0
2018-10-04 11:00:00,87.04,87.2,86.89,87.07,120110.0,78.1968,78.3405,78.062,78.2237,120110.0
2018-10-04 11:30:00,87.06,87.13,86.86,86.88,41652.0,78.2148,78.2776,78.0351,78.053,41652.0
2018-10-04 12:00:00,86.88,87.01,86.84,86.98,54782.0,78.053,78.1698,78.0171,78.1429,54782.0
2018-10-04 12:30:00,86.97,87.03,86.94,86.97,49531.0,78.1339,78.1878,78.107,78.1339,49531.0
2018-10-04 13:00:00,86.97,87.02,86.88,86.97,34504.0,78.1339,78.1788,78.053,78.1339,34504.0
2018-10-04 13:30:00,86.97,87.01,86.79,86.8,47720.0,78.1339,78.1698,77.9722,77.9812,47720.0
2018-10-04 14:00:00,86.82,86.85,86.67,86.73,19754.0,77.9991,78.0261,77.8644,77.9183,19754.0
2018-10-04 14:30:00,86.73,87.44,86.72,87.43,73238.0,77.9183,78.5562,77.9093,78.5472,73238.0
2018-10-04 15:00:00,87.44,87.44,86.9,86.93,86358.0,78.5562,78.5562,78.071,78.098,86358.0
2018-10-04 15:30:00,86.94,87.11,86.86,87.06,330530.0,78.107,78.2597,78.0351,78.2148,330530.0
2018-10-05 09:30:00,87.47,87.52,87.29,87.4,161986.0,78.5831,78.628,78.4214,78.5202,161986.0
2018-10-05 10:00:00,87.43,87.57,87.18,87.42,86967.0,78.5472,78.6729,78.3226,78.5382,86967.0
2018-10-05 10:30:00,87.44,87.44,87.18,87.18,62040.0,78.5562,78.5562,78.3226,78.3226,62040.0
2018-10-05 11:00:00,87.17,87.18,86.71,86.72,71666.0,78.3136,78.3226,77.9003,77.9093,71666.0
2018-10-05 11:30:00,86.72,86.91,86.58,86.63,149613.0,77.9093,78.08,77.7835,77.8284,149613.0
2018-10-05 12:00:00,86.63,86.77,86.61,86.69,164813.0,77.8284,77.9542,77.8105,77.8824,164813.0
2018-10-05 12:30:00,86.67,86.86,86.67,86.8,35281.0,77.8644,78.0351,77.8644,77.9812,35281.0
2018-10-05 13:00:00,86.81,86.85,86.68,86.76,49412.0,77.9902,78.0261,77.8734,77.9452,49412.0
2018-10-05 13:30:00,86.78,87.01,86.72,86.81,54727.0,77.9632,78.1698,77.9093,77.9902,54727.0
2018-10-05 14:00:00,86.8,86.83,86.5,86.52,59037.0,77.9812,78.0081,77.7117,77.7296,59037.0
2018-10-05 14:30:00,86.51,86.64,86.42,86.45,87973.0,77.7206,77.8374,77.6398,77.6667,87973.0
2018-10-05 15:00:00,86.44,86.59,86.44,86.51,72061.0,77.6577,77.7925,77.6577,77.7206,72061.0
2018-10-05 15:30:00,86.51,86.71,86.49,86.65,137660.0,77.7206,77.9003,77.7027,77.8464,137660.0
2018-10-08 09:30:00,86.85,87.18,86.85,87.14,387448.0,78.0261,78.3226,78.0261,78.2866,387448.0
2018-10-08 10:00:00,87.15,87.21,86.94,87.02,185446.0,78.2956,78.3495,78.107,78.1788,185446.0
2018-10-08 10:30:00,87.05,87.07,86.8,86.86,58641.0,78.2058,78.2237,77.9812,78.0351,58641.0
2018-10-08 11:00:00,86.88,86.97,86.83,86.85,69458.0,78.053,78.1339,78.0081,78.0261,69458.0
2018-10-08 11:30:00,86.83,86.97,86.72,86.94,89419.0,78.0081,78.1339,77.9093,78.107,89419.0
2018-10-08 12:00:00,86.94,87.02,86.85,86.97,69500.0,78.107,78.1788,78.0261,78.1339,69500.0
2018-10-08 12:30:00,86.99,87.01,86.91,86.91,29514.0,78.1519,78.1698,78.08,78.08,29514.0
2018-10-08 13:00:00,86.93,87.02,86.83,86.9,195257.0,78.098,78.1788,78.0081,78.071,195257.0
2018-10-08 13:30:00,86.9,86.95,86.87,86.92,51601.0,78.071,78.1159,78.0441,78.089,51601.0
2018-10-08 14:00:00,86.91,86.96,86.84,86.92,119445.0,78.08,78.1249,78.0171,78.089,119445.0
2018-10-08 14:30:00,86.93,87.02,86.85,86.97,81322.0,78.098,78.1788,78.0261,78.1339,81322.0
2018-10-08 15:00:00,86.96,87.05,86.95,87.02,59199.0,78.1249,78.2058,78.1159,78.1788,59199.0
2018-10-08 15:30:00,87.03,87.18,86.97,87.07,161709.0,78.1878,78.3226,78.1339,78.2237,161709.0
2018-10-09 09:30:00,85.63,85.86,85.44,85.74,218637.0,76.93,77.1367,76.7593,77.0289,218637.0
2018-10-09 10:00:00,85.77,86.23,85.75,86.18,129113.0,77.0558,77.4691,77.0379,77.4242,129113.0
2018-10-09 10:30:00,86.2,86.32,86.14,86.26,57021.0,77.4421,77.5499,77.3882,77.496,57021.0
2018-10-09 11:00:00,86.27,86.63,86.22,86.53,127529.0,77.505,77.8284,77.4601,77.7386,127529.0
2018-10-09 11:30:00,86.51,86.88,86.51,86.81,59497.0,77.7206,78.053,77.7206,77.9902,59497.0
2018-10-09 12:00:00,86.78,86.94,86.56,86.64,67831.0,77.9632,78.107,77.7656,77.8374,67831.0
2018-10-09 12:30:00,86.64,86.75,86.51,86.53,40625.0,77.8374,77.9363,77.7206,77.7386,40625.0
2018-10-09 13:00:00,86.53,86.67,86.42,86.66,39280.0,77.7386,77.8644,77.6398,77.8554,39280.0
2018-10-09 13:30:00,86.67,86.73,86.55,86.65,26796.0,77.8644,77.9183,77.7566,77.8464,26796.0
2018-10-09 14:00:00,86.65,86.68,86.5,86.63,37936.0,77.8464,77.8734,77.7117,77.8284,37936.0
2018-10-09 14:30:00,86.63,86.76,86.54,86.75,31820.0,77.8284,77.9452,77.7476,77.9363,31820.0
2018-10-09 15:00:00,86.74,86.74,86.64,86.68,66072.0,77.9273,77.9273,77.8374,77.8734,66072.0
2018-10-09 15:30:00,86.69,86.74,86.5,86.59,97324.0,77.8824,77.9273,77.7117,77.7925,97324.0
2018-10-10 09:30:00,86.78,86.85,86.52,86.83,155751.0,77.9632,78.0261,77.7296,78.0081,155751.0
2018-10-10 10:00:00,86.85,86.92,86.73,86.87,79195.0,78.0261,78.089,77.9183,78.0441,79195.0
2018-10-10 10:30:00,86.86,86.89,86.58,86.7,55396.0,78.0351,78.062,77.7835,77.8913,55396.0
2018-10-10 11:00:00,86.69,86.7,86.26,86.27,147570.0,77.8824,77.8913,77.496,77.505,147570.0
2018-10-10 11:30:00,86.26,86.38,85.93,86.24,97502.0,77.496,77.6038,77.1996,77.4781,97502.0
2018-10-10 12:00:00,86.24,86.55,86.18,86.25,66914.0,77.4781,77.7566,77.4242,77.4871,66914.0
2018-10-10 12:30:00,86.28,86.4,86.24,86.3,31895.0,77.514,77.6218,77.4781,77.532,31895.0
2018-10-10 13:00:00,86.28,86.39,86.12,86.2,38248.0,77.514,77.6128,77.3703,77.4421,38248.0
2018-10-10 13:30:00,86.19,86.19,86.01,86.01,30944.0,77.4331,77.4331,77.2714,77.2714,30944.0
2018-10-10 14:00:00,86.01,86.05,85.59,85.7,104413.0,77.2714,77.3074,76.8941,76.9929,104413.0
2018-10-10 14:30:00,85.7,85.76,85.47,85.57,86508.0,76.9929,77.0468,76.7863,76.8761,86508.0
2018-10-10 15:00:00,85.57,85.57,85.2,85.5,86056.0,76.8761,76.8761,76.5437,76.8133,86056.0
2018-10-10 15:30:00,85.49,85.5,85.0,85.03,213415.0,76.8043,76.8133,76.3641,76.391,213415.0
2018-10-11 09:30:00,85.99,86.06,85.76,86.04,319660.0,77.2535,77.3164,77.0468,77.2984,319660.0
2018-10-11 10:00:00,86.03,86.09,85.54,85.8,106878.0,77.2894,77.3433,76.8492,77.0828,106878.0
2018-10-11 10:30:00,85.76,85.77,85.14,85.28,111852.0,77.0468,77.0558,76.4898,76.6156,111852.0
2018-10-11 11:00:00,85.28,85.4,85.06,85.1,168649.0,76.6156,76.7234,76.418,76.4539,168649.0
2018-10-11 11:30:00,85.12,85.15,84.85,85.09,130590.0,76.4719,76.4988,76.2293,76.4449,130590.0
2018-10-11 12:00:00,85.09,85.3,84.76,85.13,215581.0,76.4449,76.6336,76.1484,76.4808,215581.0
2018-10-11 12:30:00,85.12,85.13,84.91,84.92,76398.0,76.4719,76.4808,76.2832,76.2922,76398.0
2018-10-11 13:00:00,84.91,84.93,84.66,84.72,77991.0,76.2832,76.3012,76.0586,76.1125,77991.0
2018-10-11 13:30:00,84.76,84.82,84.61,84.79,51984.0,76.1484,76.2023,76.0137,76.1754,51984.0
2018-10-11 14:00:00,84.8,84.91,84.44,84.58,102726.0,76.1844,76.2832,75.8609,75.9867,102726.0
2018-10-11 14:30:00,84.57,84.59,83.85,84.39,150546.0,75.9777,75.9957,75.3309,75.816,150546.0
2018-10-11 15:00:00,84.39,85.03,84.33,84.9,167153.0,75.816,76.391,75.7621,76.2742,167153.0
2018-10-11 15:30:00,84.89,84.94,84.35,84.36,290526.0,76.2652,76.3101,75.7801,75.7891,290526.0
2018-10-12 09:30:00,84.09,84.18,83.87,84.0,247307.0,75.5465,75.6274,75.3489,75.4657,247307.0
2018-10-12 10:00:00,84.0,84.08,83.9,83.99,160519.0,75.4657,75.5375,75.3758,75.4567,160519.0
2018-10-12 10:30:00,83.99,84.4,83.92,84.31,219396.0,75.4567,75.825,75.3938,75.7442,219396.0
2018-10-12 11:00:00,84.31,84.57,84.31,84.35,68366.0,75.7442,75.9777,75.7442,75.7801,68366.0
2018-10-12 11:30:00,84.34,84.5,84.23,84.28,59821.0,75.7711,75.9149,75.6723,75.7172,59821.0
2018-10-12 12:00:00,84.25,84.36,84.12,84.14,47233.0,75.6903,75.7891,75.5735,75.5914,47233.0
2018-10-12 12:30:00,84.16,84.19,84.02,84.16,45332.0,75.6094,75.6363,75.4836,75.6094,45332.0
2018-10-12 13:00:00,84.15,84.27,84.08,84.17,51300.0,75.6004,75.7082,75.5375,75.6184,51300.0
2018-10-12 13:30:00,84.15,84.23,83.97,84.15,58480.0,75.6004,75.6723,75.4387,75.6004,58480.0
2018-10-12 14:00:00,84.18,84.18,83.95,84.04,62976.0,75.6274,75.6274,75.4207,75.5016,62976.0
2018-10-12 14:30:00,84.05,84.07,83.85,84.01,61208.0,75.5106,75.5285,75.3309,75.4746,61208.0
2018-10-12 15:00:00,84.02,84.24,83.93,84.2,62374.0,75.4836,75.6813,75.4028,75.6453,62374.0
2018-10-12 15:30:00,84.19,84.48,84.13,84.33,163351.0,75.6363,75.8969,75.5824,75.7621,163351.0
2018-10-15 09:30:00,84.32,84.61,84.3,84.3,143693.0,75.7531,76.0137,75.7352,75.7352,143693.0
2018-10-15 10:00:00,84.3,84.31,83.98,84.03,121293.0,75.7352,75.7442,75.4477,75.4926,121293.0
2018-10-15 10:30:00,84.03,84.57,84.01,84.55,118404.0,75.4926,75.9777,75.4746,75.9598,118404.0
2018-10-15 11:00:00,84.55,84.62,84.42,84.6,95913.0,75.9598,76.0227,75.843,76.0047,95913.0
2018-10-15 11:30:00,84.58,84.77,84.46,84.7,80124.0,75.9867,76.1574,75.8789,76.0945,80124.0
2018-10-15 12:00:00,84.71,85.1,84.65,85.01,95910.0,76.1035,76.4539,76.0496,76.373,95910.0
2018-10-15 12:30:00,85.0,85.2,84.97,85.0,64036.0,76.3641,76.5437,76.3371,76.3641,64036.0
2018-10-15 13:00:00,85.01,85.16,84.9,84.94,44761.0,76.373,76.5078,76.2742,76.3101,44761.0
2018-10-15 13:30:00,84.95,85.18,84.94,85.13,49920.0,76.3191,76.5258,76.3101,76.4808,49920.0
2018-10-15 14:00:00,85.14,85.14,84.89,84.9,74640.0,76.4898,76.4898,76.2652,76.2742,74640.0
2018-10-15 14:30:00,84.89,85.17,84.75,85.09,98167.0,76.2652,76.5168,76.1395,76.4449,98167.0
2018-10-15 15:00:00,85.09,85.09,84.87,85.05,394634.0,76.4449,76.4449,76.2473,76.409,394634.0
2018-10-15 15:30:00,85.04,85.05,84.59,84.63,194807.0,76.4,76.409,75.9957,76.0316,194807.0
2018-10-16 09:30:00,85.5,85.58,85.21,85.38,231593.0,76.8133,76.8851,76.5527,76.7054,231593.0
2018-10-16 10:00:00,85.38,85.56,85.29,85.32,119980.0,76.7054,76.8672,76.6246,76.6515,119980.0
2018-10-16 10:30:00,85.34,85.58,85.26,85.43,125894.0,76.6695,76.8851,76.5976,76.7504,125894.0
2018-10-16 11:00:00,85.43,85.73,85.31,85.61,140258.0,76.7504,77.0199,76.6426,76.9121,140258.0
2018-10-16 11:30:00,85.59,85.64,85.45,85.55,72152.0,76.8941,76.939,76.7683,76.8582,72152.0
2018-10-16 12:00:00,85.55,85.59,85.1,85.12,69122.0,76.8582,76.8941,76.4539,76.4719,69122.0
2018-10-16 12:30:00,85.13,85.33,85.11,85.22,37905.0,76.4808,76.6605,76.4629,76.5617,37905.0
2018-10-16 13:00:00,85.17,85.23,85.1,85.18,43643.0,76.5168,76.5707,76.4539,76.5258,43643.0
2018-10-16 13:30:00,85.18,85.23,85.09,85.17,51696.0,76.5258,76.5707,76.4449,76.5168,51696.0
2018-10-16 14:00:00,85.18,85.35,85.15,85.24,37385.0,76.5258,76.6785,76.4988,76.5797,37385.0
2018-10-16 14:30:00,85.25,85.28,85.16,85.21,49687.0,76.5887,76.6156,76.5078,76.5527,49687.0
2018-10-16 15:00:00,85.2,85.24,85.12,85.15,75190.0,76.5437,76.5797,76.4719,76.4988,75190.0
2018-10-16 15:30:00,85.15,85.51,85.12,85.43,172674.0,76.4988,76.8222,76.4719,76.7504,172674.0
2018-10-17 09:30:00,84.77,84.84,84.23,84.28,125288.0,76.1574,76.2203,75.6723,75.7172,125288.0
2018-10-17 10:00:00,84.25,84.35,84.09,84.23,83432.0,75.6903,75.7801,75.5465,75.6723,83432.0
2018-10-17 10:30:00,84.24,84.28,84.04,84.17,69228.0,75.6813,75.7172,75.5016,75.6184,69228.0
2018-10-17 11:00:00,84.11,84.24,83.87,84.17,92028.0,75.5645,75.6813,75.3489,75.6184,92028.0
2018-10-17 11:30:00,84.2,84.43,84.07,84.3,92225.0,75.6453,75.852,75.5285,75.7352,92225.0
2018-10-17 12:00:00,84.3,84.34,84.08,84.31,109686.0,75.7352,75.7711,75.5375,75.7442,109686.0
2018-10-17 12:30:00,84.31,84.33,84.17,84.29,83014.0,75.7442,75.7621,75.6184,75.7262,83014.0
2018-10-17 13:00:00,84.3,84.34,84.03,84.08,92154.0,75.7352,75.7711,75.4926,75.5375,92154.0
2018-10-17 13:30:00,84.08,84.11,83.95,83.99,111659.0,75.5375,75.5645,75.4207,75.4567,111659.0
2018-10-17 14:00:00,83.98,83.98,83.77,83.81,116940.0,75.4477,75.4477,75.259,75.295,116940.0
2018-10-17 14:30:00,83.8,83.89,83.74,83.79,137577.0,75.286,75.3668,75.2321,75.277,137577.0
2018-10-17 15:00:00,83.79,83.84,83.68,83.81,172455.0,75.277,75.3219,75.1782,75.295,172455.0
2018-10-17 15:30:00,83.81,83.81,83.54,83.71,340249.0,75.295,75.295,75.0524,75.2051,340249.0
2018-10-18 09:30:00,83.98,84.24,83.91,84.11,148701.0,75.4477,75.6813,75.3848,75.5645,148701.0
2018-10-18 10:00:00,84.09,84.19,83.99,84.19,53570.0,75.5465,75.6363,75.4567,75.6363,53570.0
2018-10-18 10:30:00,84.17,84.3,84.06,84.11,114760.0,75.6184,75.7352,75.5196,75.5645,114760.0
2018-10-18 11:00:00,84.1,84.27,83.98,84.16,46728.0,75.5555,75.7082,75.4477,75.6094,46728.0
2018-10-18 11:30:00,84.14,84.18,83.69,83.81,47671.0,75.5914,75.6274,75.1871,75.295,47671.0
2018-10-18 12:00:00,83.77,83.88,83.6,83.65,46855.0,75.259,75.3578,75.1063,75.1512,46855.0
2018-10-18 12:30:00,83.65,83.76,83.56,83.65,58896.0,75.1512,75.25,75.0704,75.1512,58896.0
2018-10-18 13:00:00,83.66,83.71,83.35,83.46,48269.0,75.1602,75.2051,74.8817,74.9805,48269.0
2018-10-18 13:30:00,83.47,83.51,83.29,83.32,45000.0,74.9895,75.0254,74.8278,74.8547,45000.0
2018-10-18 14:00:00,83.31,83.63,83.31,83.53,52996.0,74.8458,75.1332,74.8458,75.0434,52996.0
2018-10-18 14:30:00,83.51,83.72,83.48,83.6,47068.0,75.0254,75.2141,74.9985,75.1063,47068.0
2018-10-18 15:00:00,83.61,83.64,83.41,83.55,67059.0,75.1153,75.1422,74.9356,75.0614,67059.0
2018-10-18 15:30:00,83.53,83.62,83.41,83.43,174173.0,75.0434,75.1243,74.9356,74.9536,174173.0
2018-10-19 09:30:00,83.36,84.14,83.34,84.08,114761.0,74.8907,75.5914,74.8727,75.5375,114761.0
2018-10-19 10:00:00,84.09,84.2,83.95,84.0,63194.0,75.5465,75.6453,75.4207,75.4657,63194.0
2018-10-19 10:30:00,83.96,84.21,83.93,84.21,37824.0,75.4297,75.6543,75.4028,75.6543,37824.0
2018-10-19 11:00:00,84.23,84.35,84.0,84.04,100185.0,75.6723,75.7801,75.4657,75.5016,100185.0
2018-10-19 11:30:00,83.99,84.1,83.75,83.92,104514.0,75.4567,75.5555,75.2411,75.3938,104514.0
2018-10-19 12:00:00,83.94,84.03,83.68,83.74,97171.0,75.4117,75.4926,75.1782,75.2321,97171.0
2018-10-19 12:30:00,83.71,83.89,83.7,83.84,30024.0,75.2051,75.3668,75.1961,75.3219,30024.0
2018-10-19 13:00:00,83.81,84.11,83.77,84.11,27510.0,75.295,75.5645,75.259,75.5645,27510.0
2018-10-19 13:30:00,84.1,84.1,83.94,83.95,51306.0,75.5555,75.5555,75.4117,75.4207,51306.0
2018-10-19 14:00:00,83.92,83.94,83.77,83.88,43029.0,75.3938,75.4117,75.259,75.3578,43029.0
2018-10-19 14:30:00,83.86,83.98,83.85,83.87,42798.0,75.3399,75.4477,75.3309,75.3489,42798.0
2018-10-19 15:00:00,83.87,83.87,83.69,83.84,87797.0,75.3489,75.3489,75.1871,75.3219,87797.0
2018-10-19 15:30:00,83.85,83.98,83.81,83.85,130170.0,75.3309,75.4477,75.295,75.3309,130170.0
2018-10-22 09:30:00,84.65,84.65,84.04,84.12,147890.0,76.0496,76.0496,75.5016,75.5735,147890.0
2018-10-22 10:00:00,84.1,84.17,83.73,83.83,114697.0,75.5555,75.6184,75.2231,75.3129,114697.0
2018-10-22 10:30:00,83.79,83.9,83.71,83.81,66334.0,75.277,75.3758,75.2051,75.295,66334.0
2018-10-22 11:00:00,83.81,83.85,83.68,83.79,78495.0,75.295,75.3309,75.1782,75.277,78495.0
2018-10-22 11:30:00,83.77,83.86,83.63,83.73,69541.0,75.259,75.3399,75.1332,75.2231,69541.0
2018-10-22 12:00:00,83.73,83.86,83.6,83.68,44893.0,75.2231,75.3399,75.1063,75.1782,44893.0
2018-10-22 12:30:00,83.69,83.81,83.65,83.74,21703.0,75.1871,75.295,75.1512,75.2321,21703.0
2018-10-22 13:00:00,83.77,83.9,83.71,83.76,27870.0,75.259,75.3758,75.2051,75.25,27870.0
2018-10-22 13:30:00,83.76,83.87,83.76,83.77,36268.0,75.25,75.3489,75.25,75.259,36268.0
2018-10-22 14:00:00,83.77,83.88,83.74,83.8,68359.0,75.259,75.3578,75.2321,75.286,68359.0
2018-10-22 14:30:00,83.81,83.81,83.62,83.66,75485.0,75.295,75.295,75.1243,75.1602,75485.0
2018-10-22 15:00:00,83.64,83.74,83.5,83.58,79057.0,75.1422,75.2321,75.0165,75.0883,79057.0
2018-10-22 15:30:00,83.58,83.67,83.44,83.47,136129.0,75.0883,75.1692,74.9625,74.9895,136129.0
2018-10-23 09:30:00,82.84,82.89,82.08,82.14,202905.0,74.4235,74.4684,73.7407,73.7946,202905.0
2018-10-23 10:00:00,82.14,82.28,81.88,82.25,147353.0,73.7946,73.9204,73.561,73.8935,147353.0
2018-10-23 10:30:00,82.25,82.26,81.95,82.02,163091.0,73.8935,73.9024,73.6239,73.6868,163091.0
2018-10-23 11:00:00,82.02,82.14,81.88,82.04,200922.0,73.6868,73.7946,73.561,73.7048,200922.0
2018-10-23 11:30:00,82.06,82.13,81.87,82.0,129230.0,73.7228,73.7856,73.5521,73.6689,129230.0
2018-10-23 12:00:00,82.0,82.29,81.96,82.27,149169.0,73.6689,73.9294,73.6329,73.9114,149169.0
2018-10-23 12:30:00,82.29,82.38,82.23,82.36,116460.0,73.9294,74.0102,73.8755,73.9923,116460.0
2018-10-23 13:00:00,82.37,82.72,82.3,82.63,200990.0,74.0013,74.3157,73.9384,74.2348,200990.0
2018-10-23 13:30:00,82.63,82.68,82.45,82.54,79082.0,74.2348,74.2798,74.0731,74.154,79082.0
2018-10-23 14:00:00,82.54,82.78,82.45,82.64,168231.0,74.154,74.3696,74.0731,74.2438,168231.0
2018-10-23 14:30:00,82.65,82.82,82.59,82.75,74041.0,74.2528,74.4055,74.1989,74.3427,74041.0
2018-10-23 15:00:00,82.8,82.86,82.7,82.77,180533.0,74.3876,74.4415,74.2977,74.3606,180533.0
2018-10-23 15:30:00,82.77,82.78,82.11,82.22,386305.0,74.3606,74.3696,73.7677,73.8665,386305.0
2018-10-24 09:30:00,83.5,83.52,83.05,83.15,254024.0,75.0165,75.0344,74.6122,74.702,254024.0
2018-10-24 10:00:00,83.13,83.23,82.93,83.02,90905.0,74.684,74.7739,74.5044,74.5852,90905.0
2018-10-24 10:30:00,83.03,83.07,82.84,82.84,120787.0,74.5942,74.6301,74.4235,74.4235,120787.0
2018-10-24 11:00:00,82.84,82.87,82.24,82.36,232337.0,74.4235,74.4505,73.8845,73.9923,232337.0
2018-10-24 11:30:00,82.34,83.03,82.27,82.99,230035.0,73.9743,74.5942,73.9114,74.5583,230035.0
2018-10-24 12:00:00,82.98,83.33,82.95,83.33,138746.0,74.5493,74.8637,74.5223,74.8637,138746.0
2018-10-24 12:30:00,83.33,83.35,82.75,82.77,153445.0,74.8637,74.8817,74.3427,74.3606,153445.0
2018-10-24 13:00:00,82.76,82.76,82.06,82.08,167754.0,74.3516,74.3516,73.7228,73.7407,167754.0
2018-10-24 13:30:00,82.12,82.37,82.05,82.1,102737.0,73.7767,74.0013,73.7138,73.7587,102737.0
2018-10-24 14:00:00,82.13,82.78,81.87,82.77,239679.0,73.7856,74.3696,73.5521,74.3606,239679.0
2018-10-24 14:30:00,82.76,83.01,82.75,82.84,127843.0,74.3516,74.5762,74.3427,74.4235,127843.0
2018-10-24 15:00:00,82.83,83.0,82.45,82.49,213089.0,74.4145,74.5673,74.0731,74.1091,213089.0
2018-10-24 15:30:00,82.51,82.92,82.15,82.32,294798.0,74.127,74.4954,73.8036,73.9563,294798.0
2018-10-25 09:30:00,74.59,74.61,73.69,73.93,1424343.0,67.0117,67.0297,66.2031,66.4188,1424343.0
2018-10-25 10:00:00,73.93,74.55,73.89,74.24,800422.0,66.4188,66.9758,66.3828,66.6973,800422.0
2018-10-25 10:30:00,74.19,74.73,73.58,73.61,499530.0,66.6523,67.1375,66.1043,66.1313,499530.0
2018-10-25 11:00:00,73.6,73.79,72.88,73.05,639347.0,66.1223,66.293,65.4754,65.6282,639347.0
2018-10-25 11:30:00,73.05,74.1,73.02,74.01,472212.0,65.6282,66.5715,65.6012,66.4906,472212.0
2018-10-25 12:00:00,74.02,74.32,73.86,74.24,287957.0,66.4996,66.7691,66.3559,66.6973,287957.0
2018-10-25 12:30:00,74.26,74.55,74.03,74.45,232892.0,66.7152,66.9758,66.5086,66.8859,232892.0
2018-10-25 13:00:00,74.48,74.87,74.19,74.7,242208.0,66.9129,67.2633,66.6523,67.1105,242208.0
2018-10-25 13:30:00,74.72,74.82,74.28,74.3,239888.0,67.1285,67.2183,66.7332,66.7512,239888.0
2018-10-25 14:00:00,74.3,74.82,74.26,74.71,379178.0,66.7512,67.2183,66.7152,67.1195,379178.0
2018-10-25 14:30:00,74.72,74.96,74.71,74.92,386079.0,67.1285,67.3441,67.1195,67.3082,386079.0
2018-10-25 15:00:00,74.93,75.08,74.55,74.87,483061.0,67.3172,67.4519,66.9758,67.2633,483061.0
2018-10-25 15:30:00,74.87,75.16,74.5,74.53,817321.0,67.2633,67.5238,66.9308,66.9578,817321.0
2018-10-26 09:30:00,74.41,74.69,74.04,74.17,419706.0,66.85,67.1015,66.5176,66.6344,419706.0
2018-10-26 10:00:00,74.17,74.45,73.95,74.21,284695.0,66.6344,66.8859,66.4367,66.6703,284695.0
2018-10-26 10:30:00,74.21,74.22,73.63,73.63,275635.0,66.6703,66.6793,66.1492,66.1492,275635.0
2018-10-26 11:00:00,73.64,74.6,73.64,74.6,241243.0,66.1582,67.0207,66.1582,67.0207,241243.0
2018-10-26 11:30:00,74.66,75.09,74.49,74.5,143518.0,67.0746,67.4609,66.9219,66.9308,143518.0
2018-10-26 12:00:00,74.51,74.72,74.23,74.55,198479.0,66.9398,67.1285,66.6883,66.9758,198479.0
2018-10-26 12:30:00,74.54,74.81,74.49,74.56,209880.0,66.9668,67.2094,66.9219,66.9848,209880.0
2018-10-26 13:00:00,74.56,74.81,74.29,74.36,120222.0,66.9848,67.2094,66.7422,66.8051,120222.0
2018-10-26 13:30:00,74.39,74.43,74.0,74.34,135600.0,66.832,66.868,66.4816,66.7871,135600.0
2018-10-26 14:00:00,74.36,74.41,74.19,74.33,116717.0,66.8051,66.85,66.6523,66.7781,116717.0
2018-10-26 14:30:00,74.31,74.44,74.04,74.06,132299.0,66.7602,66.8769,66.5176,66.5356,132299.0
2018-10-26 15:00:00,74.07,74.25,73.95,74.19,195341.0,66.5445,66.7062,66.4367,66.6523,195341.0
2018-10-26 15:30:00,74.19,74.25,74.0,74.04,363794.0,66.6523,66.7062,66.4816,66.5176,363794.0
2018-10-29 09:30:00,76.52,76.54,76.15,76.16,333459.0,68.7456,68.7636,68.4132,68.4222,333459.0
2018-10-29 10:00:00,76.16,76.43,76.14,76.21,165332.0,68.4222,68.6648,68.4042,68.4671,165332.0
2018-10-29 10:30:00,76.22,76.27,76.15,76.2,151485.0,68.4761,68.521,68.4132,68.4581,151485.0
2018-10-29 11:00:00,76.23,76.26,75.99,76.25,170018.0,68.4851,68.512,68.2695,68.503,170018.0
2018-10-29 11:30:00,76.25,76.42,76.2,76.21,156180.0,68.503,68.6558,68.4581,68.4671,156180.0
2018-10-29 12:00:00,76.16,76.24,75.7,75.75,113932.0,68.4222,68.4941,68.0089,68.0538,113932.0
2018-10-29 12:30:00,75.75,75.82,75.52,75.53,82143.0,68.0538,68.1167,67.8472,67.8562,82143.0
2018-10-29 13:00:00,75.53,75.71,75.46,75.47,55310.0,67.8562,68.0179,67.7933,67.8023,55310.0
2018-10-29 13:30:00,75.48,75.76,75.48,75.56,101286.0,67.8113,68.0628,67.8113,67.8832,101286.0
2018-10-29 14:00:00,75.56,75.62,75.1,75.1,138134.0,67.8832,67.9371,67.4699,67.4699,138134.0
2018-10-29 14:30:00,75.09,75.27,74.9,74.95,105879.0,67.4609,67.6226,67.2902,67.3351,105879.0
2018-10-29 15:00:00,74.95,74.97,74.62,74.73,129434.0,67.3351,67.3531,67.0387,67.1375,129434.0
2018-10-29 15:30:00,74.71,74.92,74.39,74.91,372461.0,67.1195,67.3082,66.832,67.2992,372461.0
2018-10-30 09:30:00,74.27,74.28,73.6,74.03,327589.0,66.7242,66.7332,66.1223,66.5086,327589.0
2018-10-30 10:00:00,74.02,74.4,73.86,74.24,231945.0,66.4996,66.841,66.3559,66.6973,231945.0
2018-10-30 10:30:00,74.24,74.25,73.81,74.08,197081.0,66.6973,66.7062,66.311,66.5535,197081.0
2018-10-30 11:00:00,74.09,74.22,73.96,74.11,138919.0,66.5625,66.6793,66.4457,66.5805,138919.0
2018-10-30 11:30:00,74.15,74.61,74.11,74.3,139475.0,66.6164,67.0297,66.5805,66.7512,139475.0
2018-10-30 12:00:00,74.32,74.5,74.0,74.1,134018.0,66.7691,66.9308,66.4816,66.5715,134018.0
2018-10-30 12:30:00,74.07,74.12,73.87,73.91,132325.0,66.5445,66.5895,66.3649,66.4008,132325.0
2018-10-30 13:00:00,73.91,74.13,73.89,74.0,120362.0,66.4008,66.5984,66.3828,66.4816,120362.0
2018-10-30 13:30:00,73.99,74.2,73.94,74.06,89296.0,66.4727,66.6613,66.4277,66.5356,89296.0
2018-10-30 14:00:00,74.04,74.08,73.63,73.67,119254.0,66.5176,66.5535,66.1492,66.1852,119254.0
2018-10-30 14:30:00,73.66,73.92,73.52,73.85,127605.0,66.1762,66.4098,66.0504,66.3469,127605.0
2018-10-30 15:00:00,73.84,74.01,73.69,73.98,176214.0,66.3379,66.4906,66.2031,66.4637,176214.0
2018-10-30 15:30:00,73.98,74.4,73.94,74.34,271620.0,66.4637,66.841,66.4277,66.7871,271620.0
2018-10-31 09:30:00,75.69,75.72,75.12,75.12,245046.0,67.9999,68.0269,67.4879,67.4879,245046.0
2018-10-31 10:00:00,75.12,75.21,74.18,74.25,324393.0,67.4879,67.5687,66.6434,66.7062,324393.0
2018-10-31 10:30:00,74.27,74.56,74.23,74.28,185124.0,66.7242,66.9848,66.6883,66.7332,185124.0
2018-10-31 11:00:00,74.26,74.31,74.13,74.28,174028.0,66.7152,66.7602,66.5984,66.7332,174028.0
2018-10-31 11:30:00,74.28,74.29,73.67,73.71,160435.0,66.7332,66.7422,66.1852,66.2211,160435.0
2018-10-31 12:00:00,73.72,73.74,73.52,73.66,164093.0,66.2301,66.2481,66.0504,66.1762,164093.0
2018-10-31 12:30:00,73.67,73.81,73.56,73.74,112905.0,66.1852,66.311,66.0863,66.2481,112905.0
2018-10-31 13:00:00,73.73,73.96,73.71,73.91,107341.0,66.2391,66.4457,66.2211,66.4008,107341.0
2018-10-31 13:30:00,73.9,73.94,73.71,73.75,83050.0,66.3918,66.4277,66.2211,66.257,83050.0
2018-10-31 14:00:00,73.77,73.92,73.73,73.87,139573.0,66.275,66.4098,66.2391,66.3649,139573.0
2018-10-31 14:30:00,73.86,74.16,73.84,74.16,167786.0,66.3559,66.6254,66.3379,66.6254,167786.0
2018-10-31 15:00:00,74.16,74.24,74.09,74.2,259947.0,66.6254,66.6973,66.5625,66.6613,259947.0
2018-10-31 15:30:00,74.18,74.21,73.9,73.96,340879.0,66.6434,66.6703,66.3918,66.4457,340879.0
2018-11-01 09:30:00,75.61,76.3,75.42,76.29,276002.0,67.9281,68.548,67.7574,68.539,276002.0
2018-11-01 10:00:00,76.29,76.52,76.15,76.51,133883.0,68.539,68.7456,68.4132,68.7366,133883.0
2018-11-01 10:30:00,76.53,76.69,76.38,76.59,99889.0,68.7546,68.8983,68.6198,68.8085,99889.0
2018-11-01 11:00:00,76.61,76.66,76.31,76.62,88561.0,68.8265,68.8714,68.557,68.8355,88561.0
2018-11-01 11:30:00,76.62,76.82,76.54,76.56,60089.0,68.8355,69.0151,68.7636,68.7816,60089.0
2018-11-01 12:00:00,76.56,76.62,76.21,76.21,74147.0,68.7816,68.8355,68.4671,68.4671,74147.0
2018-11-01 12:30:00,76.23,76.58,76.22,76.57,41017.0,68.4851,68.7995,68.4761,68.7905,41017.0
2018-11-01 13:00:00,76.56,76.56,76.43,76.56,47729.0,68.7816,68.7816,68.6648,68.7816,47729.0
2018-11-01 13:30:00,76.55,76.58,76.34,76.37,55949.0,68.7726,68.7995,68.5839,68.6109,55949.0
2018-11-01 14:00:00,76.36,76.54,76.3,76.51,83754.0,68.6019,68.7636,68.548,68.7366,83754.0
2018-11-01 14:30:00,76.49,76.65,76.46,76.61,62087.0,68.7187,68.8624,68.6917,68.8265,62087.0
2018-11-01 15:00:00,76.61,76.7,76.48,76.64,85030.0,68.8265,68.9073,68.7097,68.8534,85030.0
2018-11-01 15:30:00,76.61,76.76,76.37,76.68,311175.0,68.8265,68.9612,68.6109,68.8894,311175.0
2018-11-02 09:30:00,76.94,76.99,76.64,76.78,214984.0,69.1229,69.1679,68.8534,68.9792,214984.0
2018-11-02 10:00:00,76.76,76.8,76.38,76.43,161769.0,68.9612,68.9972,68.6198,68.6648,161769.0
2018-11-02 10:30:00,76.42,76.68,76.08,76.65,136622.0,68.6558,68.8894,68.3503,68.8624,136622.0
2018-11-02 11:00:00,76.67,76.69,76.18,76.4,70175.0,68.8804,68.8983,68.4402,68.6378,70175.0
2018-11-02 11:30:00,76.44,76.48,75.98,76.06,111980.0,68.6737,68.7097,68.2605,68.3324,111980.0
2018-11-02 12:00:00,76.07,76.12,75.84,75.88,74420.0,68.3413,68.3863,68.1347,68.1706,74420.0
2018-11-02 12:30:00,75.9,75.9,75.43,75.52,77206.0,68.1886,68.1886,67.7664,67.8472,77206.0
2018-11-02 13:00:00,75.57,75.74,75.5,75.71,62446.0,67.8921,68.0449,67.8292,68.0179,62446.0
2018-11-02 13:30:00,75.69,75.97,75.65,75.91,79224.0,67.9999,68.2515,67.964,68.1976,79224.0
2018-11-02 14:00:00,75.93,76.34,75.84,76.29,92294.0,68.2156,68.5839,68.1347,68.539,92294.0
2018-11-02 14:30:00,76.29,76.41,76.13,76.27,76266.0,68.539,68.6468,68.3952,68.521,76266.0
2018-11-02 15:00:00,76.28,76.38,76.09,76.26,111913.0,68.53,68.6198,68.3593,68.512,111913.0
2018-11-02 15:30:00,76.26,76.52,76.22,76.51,238395.0,68.512,68.7456,68.4761,68.7366,238395.0
2018-11-05 09:30:00,76.07,76.35,76.02,76.3,109494.0,68.3413,68.5929,68.2964,68.548,109494.0
2018-11-05 10:00:00,76.3,76.4,76.03,76.16,56083.0,68.548,68.6378,68.3054,68.4222,56083.0
2018-11-05 10:30:00,76.14,76.63,76.11,76.63,158906.0,68.4042,68.8444,68.3773,68.8444,158906.0
2018-11-05 11:00:00,76.61,76.63,76.21,76.24,150321.0,68.8265,68.8444,68.4671,68.4941,150321.0
2018-11-05 11:30:00,76.22,76.22,75.75,75.79,81867.0,68.4761,68.4761,68.0538,68.0898,81867.0
2018-11-05 12:00:00,75.82,75.85,75.57,75.62,66264.0,68.1167,68.1437,67.8921,67.9371,66264.0
2018-11-05 12:30:00,75.61,75.62,75.47,75.52,44651.0,67.9281,67.9371,67.8023,67.8472,44651.0
2018-11-05 13:00:00,75.52,75.73,75.48,75.62,48310.0,67.8472,68.0359,67.8113,67.9371,48310.0
2018-11-05 13:30:00,75.63,75.88,75.63,75.87,35629.0,67.946,68.1706,67.946,68.1617,35629.0
2018-11-05 14:00:00,75.87,76.06,75.79,76.05,54861.0,68.1617,68.3324,68.0898,68.3234,54861.0
2018-11-05 14:30:00,76.03,76.05,75.89,76.0,76548.0,68.3054,68.3234,68.1796,68.2784,76548.0
2018-11-05 15:00:00,76.0,76.07,75.92,75.97,64006.0,68.2784,68.3413,68.2066,68.2515,64006.0
2018-11-05 15:30:00,75.96,76.08,75.92,75.97,184251.0,68.2425,68.3503,68.2066,68.2515,184251.0
2018-11-06 09:30:00,75.16,75.53,75.07,75.45,126183.0,67.5238,67.8562,67.4429,67.7843,126183.0
2018-11-06 10:00:00,75.45,75.56,75.19,75.22,158413.0,67.7843,67.8832,67.5507,67.5777,158413.0
2018-11-06 10:30:00,75.22,75.59,75.17,75.41,89657.0,67.5777,67.9101,67.5328,67.7484,89657.0
2018-11-06 11:00:00,75.43,75.68,75.38,75.58,69184.0,67.7664,67.991,67.7214,67.9011,69184.0
2018-11-06 11:30:00,75.55,75.69,75.36,75.65,68258.0,67.8742,67.9999,67.7035,67.964,68258.0
2018-11-06 12:00:00,75.65,75.78,75.6,75.74,43505.0,67.964,68.0808,67.9191,68.0449,43505.0
2018-11-06 12:30:00,75.72,75.81,75.65,75.73,51067.0,68.0269,68.1078,67.964,68.0359,51067.0
2018-11-06 13:00:00,75.73,75.76,75.53,75.58,30431.0,68.0359,68.0628,67.8562,67.9011,30431.0
2018-11-06 13:30:00,75.56,75.9,75.53,75.87,44986.0,67.8832,68.1886,67.8562,68.1617,44986.0
2018-11-06 14:00:00,75.87,75.87,75.62,75.62,58904.0,68.1617,68.1617,67.9371,67.9371,58904.0
2018-11-06 14:30:00,75.62,75.71,75.57,75.63,38999.0,67.9371,68.0179,67.8921,67.946,38999.0
2018-11-06 15:00:00,75.65,75.74,75.57,75.65,49958.0,67.964,68.0449,67.8921,67.964,49958.0
2018-11-06 15:30:00,75.63,75.95,75.59,75.91,142736.0,67.946,68.2335,67.9101,68.1976,142736.0
2018-11-07 09:30:00,76.31,76.45,76.12,76.23,126978.0,68.557,68.6827,68.3863,68.4851,126978.0
2018-11-07 10:00:00,76.21,76.44,76.05,76.33,73281.0,68.4671,68.6737,68.3234,68.5749,73281.0
2018-11-07 10:30:00,76.31,76.59,76.24,76.5,41528.0,68.557,68.8085,68.4941,68.7276,41528.0
2018-11-07 11:00:00,76.51,77.0,76.49,76.66,100484.0,68.7366,69.1768,68.7187,68.8714,100484.0
2018-11-07 11:30:00,76.7,76.87,76.57,76.76,33827.0,68.9073,69.0601,68.7905,68.9612,33827.0
2018-11-07 12:00:00,76.76,76.86,76.59,76.61,49381.0,68.9612,69.0511,68.8085,68.8265,49381.0
2018-11-07 12:30:00,76.61,76.72,76.53,76.67,32117.0,68.8265,68.9253,68.7546,68.8804,32117.0
2018-11-07 13:00:00,76.67,76.7,76.64,76.66,29143.0,68.8804,68.9073,68.8534,68.8714,29143.0
2018-11-07 13:30:00,76.67,76.71,76.57,76.62,39165.0,68.8804,68.9163,68.7905,68.8355,39165.0
2018-11-07 14:00:00,76.63,76.77,76.62,76.67,54077.0,68.8444,68.9702,68.8355,68.8804,54077.0
2018-11-07 14:30:00,76.66,76.73,76.52,76.67,45835.0,68.8714,68.9343,68.7456,68.8804,45835.0
2018-11-07 15:00:00,76.65,76.69,76.46,76.61,82185.0,68.8624,68.8983,68.6917,68.8265,82185.0
2018-11-07 15:30:00,76.63,76.72,76.54,76.61,138282.0,68.8444,68.9253,68.7636,68.8265,138282.0
2018-11-08 09:30:00,76.33,76.4,75.71,75.76,161447.0,68.5749,68.6378,68.0179,68.0628,161447.0
2018-11-08 10:00:00,75.73,75.73,75.1,75.12,121208.0,68.0359,68.0359,67.4699,67.4879,121208.0
2018-11-08 10:30:00,75.13,75.28,75.03,75.08,104432.0,67.4968,67.6316,67.407,67.4519,104432.0
2018-11-08 11:00:00,75.09,75.09,74.65,74.77,117694.0,67.4609,67.4609,67.0656,67.1734,117694.0
2018-11-08 11:30:00,74.76,74.88,74.58,74.61,132309.0,67.1644,67.2722,67.0027,67.0297,132309.0
2018-11-08 12:00:00,74.64,74.83,74.63,74.76,47036.0,67.0566,67.2273,67.0476,67.1644,47036.0
2018-11-08 12:30:00,74.73,74.85,74.64,74.83,54125.0,67.1375,67.2453,67.0566,67.2273,54125.0
2018-11-08 13:00:00,74.84,75.07,74.82,74.97,57434.0,67.2363,67.4429,67.2183,67.3531,57434.0
2018-11-08 13:30:00,74.97,74.97,74.66,74.81,56816.0,67.3531,67.3531,67.0746,67.2094,56816.0
2018-11-08 14:00:00,74.81,74.84,74.51,74.51,76448.0,67.2094,67.2363,66.9398,66.9398,76448.0
2018-11-08 14:30:00,74.53,74.53,74.18,74.2,129619.0,66.9578,66.9578,66.6434,66.6613,129619.0
2018-11-08 15:00:00,74.2,74.5,74.18,74.44,87346.0,66.6613,66.9308,66.6434,66.8769,87346.0
2018-11-08 15:30:00,74.43,74.62,74.4,74.58,220626.0,66.868,67.0387,66.841,67.0027,220626.0
2018-11-09 09:30:00,74.52,74.62,74.25,74.44,110813.0,66.9488,67.0387,66.7062,66.8769,110813.0
2018-11-09 10:00:00,74.47,74.55,74.26,74.52,76380.0,66.9039,66.9758,66.7152,66.9488,76380.0
2018-11-09 10:30:00,74.51,74.61,74.39,74.47,44135.0,66.9398,67.0297,66.832,66.9039,44135.0
2018-11-09 11:00:00,74.48,74.51,74.38,74.45,62435.0,66.9129,66.9398,66.823,66.8859,62435.0
2018-11-09 11:30:00,74.43,74.44,74.03,74.06,74877.0,66.868,66.8769,66.5086,66.5356,74877.0
2018-11-09 12:00:00,74.02,74.07,73.8,74.01,98621.0,66.4996,66.5445,66.302,66.4906,98621.0
2018-11-09 12:30:00,74.03,74.23,74.02,74.15,43350.0,66.5086,66.6883,66.4996,66.6164,43350.0
2018-11-09 13:00:00,74.13,74.46,74.09,74.45,32536.0,66.5984,66.8949,66.5625,66.8859,32536.0
2018-11-09 13:30:00,74.45,74.51,74.32,74.33,52273.0,66.8859,66.9398,66.7691,66.7781,52273.0
2018-11-09 14:00:00,74.33,74.44,74.16,74.21,50181.0,66.7781,66.8769,66.6254,66.6703,50181.0
2018-11-09 14:30:00,74.2,74.59,74.17,74.49,68667.0,66.6613,67.0117,66.6344,66.9219,68667.0
2018-11-09 15:00:00,74.5,74.68,74.5,74.62,56118.0,66.9308,67.0926,66.9308,67.0387,56118.0
2018-11-09 15:30:00,74.63,74.72,74.5,74.62,194290.0,67.0476,67.1285,66.9308,67.0387,194290.0
2018-11-12 09:30:00,73.19,73.68,73.12,73.31,257776.0,65.7539,66.1942,65.6911,65.8617,257776.0
2018-11-12 10:00:00,73.3,73.37,73.19,73.25,97260.0,65.8528,65.9157,65.7539,65.8078,97260.0
2018-11-12 10:30:00,73.24,73.56,73.23,73.29,155399.0,65.7989,66.0863,65.7899,65.8438,155399.0
2018-11-12 11:00:00,73.29,73.5,73.02,73.03,94543.0,65.8438,66.0324,65.6012,65.6102,94543.0
2018-11-12 11:30:00,73.05,73.27,72.92,73.24,85545.0,65.6282,65.8258,65.5114,65.7989,85545.0
2018-11-12 12:00:00,73.26,73.39,73.16,73.39,63342.0,65.8168,65.9336,65.727,65.9336,63342.0
2018-11-12 12:30:00,73.41,73.46,73.3,73.34,48091.0,65.9516,65.9965,65.8528,65.8887,48091.0
2018-11-12 13:00:00,73.33,73.34,73.18,73.28,37669.0,65.8797,65.8887,65.745,65.8348,37669.0
2018-11-12 13:30:00,73.28,73.4,73.26,73.36,71035.0,65.8348,65.9426,65.8168,65.9067,71035.0
2018-11-12 14:00:00,73.36,73.52,73.33,73.34,62817.0,65.9067,66.0504,65.8797,65.8887,62817.0
2018-11-12 14:30:00,73.35,73.41,73.24,73.36,58111.0,65.8977,65.9516,65.7989,65.9067,58111.0
2018-11-12 15:00:00,73.35,73.38,73.17,73.36,137094.0,65.8977,65.9246,65.736,65.9067,137094.0
2018-11-12 15:30:00,73.35,73.4,73.06,73.18,213851.0,65.8977,65.9426,65.6371,65.745,213851.0
2018-11-13 09:30:00,73.7,73.81,73.57,73.64,163342.0,66.2121,66.311,66.0953,66.1582,163342.0
2018-11-13 10:00:00,73.63,73.71,73.22,73.25,191554.0,66.1492,66.2211,65.7809,65.8078,191554.0
2018-11-13 10:30:00,73.32,73.81,73.24,73.77,109675.0,65.8707,66.311,65.7989,66.275,109675.0
2018-11-13 11:00:00,73.77,73.81,73.59,73.73,431326.0,66.275,66.311,66.1133,66.2391,431326.0
2018-11-13 11:30:00,73.73,74.08,73.55,74.05,81676.0,66.2391,66.5535,66.0774,66.5266,81676.0
2018-11-13 12:00:00,74.05,74.07,73.75,73.83,32337.0,66.5266,66.5445,66.257,66.3289,32337.0
2018-11-13 12:30:00,73.82,73.84,73.32,73.44,103006.0,66.3199,66.3379,65.8707,65.9785,103006.0
2018-11-13 13:00:00,73.4,73.55,73.38,73.48,37718.0,65.9426,66.0774,65.9246,66.0145,37718.0
2018-11-13 13:30:00,73.51,73.54,73.32,73.32,68337.0,66.0414,66.0684,65.8707,65.8707,68337.0
2018-11-13 14:00:00,73.34,73.37,73.05,73.11,61345.0,65.8887,65.9157,65.6282,65.6821,61345.0
2018-11-13 14:30:00,73.11,73.38,73.1,73.35,88976.0,65.6821,65.9246,65.6731,65.8977,88976.0
2018-11-13 15:00:00,73.33,73.47,73.07,73.11,110517.0,65.8797,66.0055,65.6461,65.6821,110517.0
2018-11-13 15:30:00,73.09,73.31,72.99,73.23,309373.0,65.6641,65.8617,65.5743,65.7899,309373.0
2018-11-14 09:30:00,74.8,74.8,74.18,74.46,203284.0,67.2004,67.2004,66.6434,66.8949,203284.0
2018-11-14 10:00:00,74.47,74.56,74.18,74.41,107082.0,66.9039,66.9848,66.6434,66.85,107082.0
2018-11-14 10:30:00,74.42,74.99,74.4,74.89,172393.0,66.859,67.3711,66.841,67.2812,172393.0
2018-11-14 11:00:00,74.86,75.3,74.74,75.27,142509.0,67.2543,67.6496,67.1465,67.6226,142509.0
2018-11-14 11:30:00,75.3,75.32,75.06,75.12,326100.0,67.6496,67.6675,67.434,67.4879,326100.0
2018-11-14 12:00:00,75.16,75.5,75.08,75.5,250891.0,67.5238,67.8292,67.4519,67.8292,250891.0
2018-11-14 12:30:00,75.5,77.0,75.49,76.6,519009.0,67.8292,69.1768,67.8203,68.8175,519009.0
2018-11-14 13:00:00,76.57,77.33,76.46,77.02,331465.0,68.7905,69.4733,68.6917,69.1948,331465.0
2018-11-14 13:30:00,77.06,77.13,76.2,76.22,189093.0,69.2308,69.2936,68.4581,68.4761,189093.0
2018-11-14 14:00:00,76.22,76.62,75.85,76.42,270038.0,68.4761,68.8355,68.1437,68.6558,270038.0
2018-11-14 14:30:00,76.43,76.59,76.21,76.44,177521.0,68.6648,68.8085,68.4671,68.6737,177521.0
2018-11-14 15:00:00,76.43,76.67,76.25,76.46,109978.0,68.6648,68.8804,68.503,68.6917,109978.0
2018-11-14 15:30:00,76.47,76.61,76.37,76.6,692370.0,68.7007,68.8265,68.6109,68.8175,692370.0
2018-11-15 09:30:00,76.74,77.21,76.69,77.06,368300.0,68.9433,69.3655,68.8983,69.2308,368300.0
2018-11-15 10:00:00,77.05,77.3,76.81,77.15,285980.0,69.2218,69.4464,69.0062,69.3116,285980.0
2018-11-15 10:30:00,77.11,77.11,76.52,76.88,313909.0,69.2757,69.2757,68.7456,69.069,313909.0
2018-11-15 11:00:00,76.88,77.11,76.82,76.99,107560.0,69.069,69.2757,69.0151,69.1679,107560.0
2018-11-15 11:30:00,76.99,77.05,76.86,77.0,69977.0,69.1679,69.2218,69.0511,69.1768,69977.0
2018-11-15 12:00:00,77.0,77.1,76.88,77.03,88090.0,69.1768,69.2667,69.069,69.2038,88090.0
2018-11-15 12:30:00,77.0,77.12,76.9,77.02,94076.0,69.1768,69.2847,69.087,69.1948,94076.0
2018-11-15 13:00:00,77.01,77.2,76.75,77.13,130381.0,69.1858,69.3565,68.9522,69.2936,130381.0
2018-11-15 13:30:00,77.15,77.38,77.03,77.2,154441.0,69.3116,69.5182,69.2038,69.3565,154441.0
2018-11-15 14:00:00,77.21,77.41,77.05,77.38,152058.0,69.3655,69.5452,69.2218,69.5182,152058.0
2018-11-15 14:30:00,77.36,77.65,77.1,77.15,200174.0,69.5003,69.7608,69.2667,69.3116,200174.0
2018-11-15 15:00:00,77.12,77.21,76.88,77.01,208674.0,69.2847,69.3655,69.069,69.1858,208674.0
2018-11-15 15:30:00,77.0,77.31,76.98,77.22,330541.0,69.1768,69.4554,69.1589,69.3745,330541.0
2018-11-16 09:30:00,77.25,77.93,77.25,77.93,346332.0,69.4014,70.0124,69.4014,70.0124,346332.0
2018-11-16 10:00:00,77.94,78.27,77.81,78.26,172402.0,70.0213,70.3178,69.9046,70.3088,172402.0
2018-11-16 10:30:00,78.28,78.42,77.83,77.84,245671.0,70.3268,70.4526,69.9225,69.9315,245671.0
2018-11-16 11:00:00,77.86,78.21,77.83,78.14,127646.0,69.9495,70.2639,69.9225,70.201,127646.0
2018-11-16 11:30:00,78.12,78.25,78.0,78.18,110701.0,70.1831,70.2998,70.0752,70.237,110701.0
2018-11-16 12:00:00,78.16,78.45,78.16,78.36,124175.0,70.219,70.4795,70.219,70.3987,124175.0
2018-11-16 12:30:00,78.36,78.61,78.26,78.52,220474.0,70.3987,70.6233,70.3088,70.5424,220474.0
2018-11-16 13:00:00,78.5,78.68,78.5,78.66,169263.0,70.5244,70.6862,70.5244,70.6682,169263.0
2018-11-16 13:30:00,78.65,78.79,78.59,78.78,151561.0,70.6592,70.785,70.6053,70.776,151561.0
2018-11-16 14:00:00,78.79,79.03,78.76,79.01,228487.0,70.785,71.0006,70.758,70.9826,228487.0
2018-11-16 14:30:00,79.0,79.18,78.99,79.18,173237.0,70.9736,71.1354,70.9647,71.1354,173237.0
2018-11-16 15:00:00,79.17,79.3,79.15,79.22,262212.0,71.1264,71.2432,71.1084,71.1713,262212.0
2018-11-16 15:30:00,79.21,79.4,78.8,78.85,511973.0,71.1623,71.333,70.794,70.8389,511973.0
2018-11-19 09:30:00,79.19,79.28,79.1,79.17,301952.0,71.1443,71.2252,71.0635,71.1264,301952.0
2018-11-19 10:00:00,79.2,79.21,78.77,78.85,120929.0,71.1533,71.1623,70.767,70.8389,120929.0
2018-11-19 10:30:00,78.87,78.95,78.74,78.8,128326.0,70.8569,70.9287,70.7401,70.794,128326.0
2018-11-19 11:00:00,78.81,78.83,78.35,78.36,68852.0,70.803,70.8209,70.3897,70.3987,68852.0
2018-11-19 11:30:00,78.34,78.34,77.9,77.95,47176.0,70.3807,70.3807,69.9854,70.0303,47176.0
2018-11-19 12:00:00,77.97,78.02,77.67,77.72,70106.0,70.0483,70.0932,69.7788,69.8237,70106.0
2018-11-19 12:30:00,77.73,78.11,77.68,78.08,38238.0,69.8327,70.1741,69.7878,70.1471,38238.0
2018-11-19 13:00:00,78.06,78.14,77.94,78.13,54053.0,70.1292,70.201,70.0213,70.192,54053.0
2018-11-19 13:30:00,78.13,78.36,78.04,78.24,85785.0,70.192,70.3987,70.1112,70.2909,85785.0
2018-11-19 14:00:00,78.23,78.43,78.22,78.34,121460.0,70.2819,70.4616,70.2729,70.3807,121460.0
2018-11-19 14:30:00,78.38,78.42,78.25,78.32,79081.0,70.4166,70.4526,70.2998,70.3627,79081.0
2018-11-19 15:00:00,78.34,78.35,78.13,78.2,145085.0,70.3807,70.3897,70.192,70.2549,145085.0
2018-11-19 15:30:00,78.2,78.3,78.12,78.3,277099.0,70.2549,70.3448,70.1831,70.3448,277099.0
2018-11-20 09:30:00,76.75,77.17,76.67,76.96,362275.0,68.9522,69.3296,68.8804,69.1409,362275.0
2018-11-20 10:00:00,76.94,77.03,76.76,76.96,110165.0,69.1229,69.2038,68.9612,69.1409,110165.0
2018-11-20 10:30:00,76.96,77.07,76.79,76.8,79331.0,69.1409,69.2397,68.9882,68.9972,79331.0
2018-11-20 11:00:00,76.81,76.83,76.45,76.47,108664.0,69.0062,69.0241,68.6827,68.7007,108664.0
2018-11-20 11:30:00,76.39,76.41,76.15,76.23,92834.0,68.6288,68.6468,68.4132,68.4851,92834.0
2018-11-20 12:00:00,76.27,76.45,76.03,76.2,134228.0,68.521,68.6827,68.3054,68.4581,134228.0
2018-11-20 12:30:00,76.18,76.23,75.98,75.98,40087.0,68.4402,68.4851,68.2605,68.2605,40087.0
2018-11-20 13:00:00,75.98,76.07,75.86,75.94,44546.0,68.2605,68.3413,68.1527,68.2245,44546.0
2018-11-20 13:30:00,75.97,76.07,75.93,75.95,38808.0,68.2515,68.3413,68.2156,68.2335,38808.0
2018-11-20 14:00:00,75.91,76.11,75.82,76.01,56875.0,68.1976,68.3773,68.1167,68.2874,56875.0
2018-11-20 14:30:00,76.01,76.1,75.7,75.7,56609.0,68.2874,68.3683,68.0089,68.0089,56609.0
2018-11-20 15:00:00,75.73,76.13,75.64,76.01,180510.0,68.0359,68.3952,67.955,68.2874,180510.0
2018-11-20 15:30:00,76.02,76.14,75.86,76.09,185679.0,68.2964,68.4042,68.1527,68.3593,185679.0
2018-11-21 09:30:00,76.45,76.55,76.22,76.5,151830.0,68.6827,68.7726,68.4761,68.7276,151830.0
2018-11-21 10:00:00,76.52,76.73,76.34,76.73,181334.0,68.7456,68.9343,68.5839,68.9343,181334.0
2018-11-21 10:30:00,76.74,76.8,76.35,76.61,69119.0,68.9433,68.9972,68.5929,68.8265,69119.0
2018-11-21 11:00:00,76.59,76.86,76.51,76.82,42288.0,68.8085,69.0511,68.7366,69.0151,42288.0
2018-11-21 11:30:00,76.84,76.87,76.68,76.79,44627.0,69.0331,69.0601,68.8894,68.9882,44627.0
2018-11-21 12:00:00,76.77,76.82,76.66,76.75,59207.0,68.9702,69.0151,68.8714,68.9522,59207.0
2018-11-21 12:30:00,76.75,76.85,76.68,76.7,27541.0,68.9522,69.0421,68.8894,68.9073,27541.0
2018-11-21 13:00:00,76.71,76.76,76.56,76.72,75470.0,68.9163,68.9612,68.7816,68.9253,75470.0
2018-11-21 13:30:00,76.72,76.92,76.7,76.92,44299.0,68.9253,69.105,68.9073,69.105,44299.0
2018-11-21 14:00:00,76.92,76.96,76.8,76.95,32756.0,69.105,69.1409,68.9972,69.1319,32756.0
2018-11-21 14:30:00,76.95,77.02,76.81,76.85,54354.0,69.1319,69.1948,69.0062,69.0421,54354.0
2018-11-21 15:00:00,76.86,76.95,76.71,76.76,60857.0,69.0511,69.1319,68.9163,68.9612,60857.0
2018-11-21 15:30:00,76.74,76.74,76.45,76.58,92805.0,68.9433,68.9433,68.6827,68.7995,92805.0
2018-11-23 09:30:00,76.89,77.0,76.67,76.83,128909.0,69.078,69.1768,68.8804,69.0241,128909.0
2018-11-23 10:00:00,76.79,76.79,76.48,76.56,49174.0,68.9882,68.9882,68.7097,68.7816,49174.0
2018-11-23 10:30:00,76.53,76.61,76.33,76.34,65292.0,68.7546,68.8265,68.5749,68.5839,65292.0
2018-11-23 11:00:00,76.37,76.6,76.33,76.52,23122.0,68.6109,68.8175,68.5749,68.7456,23122.0
2018-11-23 11:30:00,76.51,76.54,76.2,76.33,29465.0,68.7366,68.7636,68.4581,68.5749,29465.0
2018-11-23 12:00:00,76.29,76.54,76.22,76.42,26203.0,68.539,68.7636,68.4761,68.6558,26203.0
2018-11-23 12:30:00,76.42,76.43,76.1,76.12,49267.0,68.6558,68.6648,68.3683,68.3863,49267.0
2018-11-26 09:30:00,75.7,76.31,75.63,76.2,325340.0,68.0089,68.557,67.946,68.4581,325340.0
2018-11-26 10:00:00,76.19,76.51,76.15,76.5,127481.0,68.4491,68.7366,68.4132,68.7276,127481.0
2018-11-26 10:30:00,76.5,76.58,76.34,76.58,81316.0,68.7276,68.7995,68.5839,68.7995,81316.0
2018-11-26 11:00:00,76.58,76.64,76.47,76.58,117168.0,68.7995,68.8534,68.7007,68.7995,117168.0
2018-11-26 11:30:00,76.57,76.95,76.57,76.93,96239.0,68.7905,69.1319,68.7905,69.114,96239.0
2018-11-26 12:00:00,76.92,77.06,76.86,76.99,73237.0,69.105,69.2308,69.0511,69.1679,73237.0
2018-11-26 12:30:00,76.96,76.99,76.71,76.81,65134.0,69.1409,69.1679,68.9163,69.0062,65134.0
2018-11-26 13:00:00,76.81,76.94,76.73,76.84,93855.0,69.0062,69.1229,68.9343,69.0331,93855.0
2018-11-26 13:30:00,76.84,77.03,76.75,76.98,169294.0,69.0331,69.2038,68.9522,69.1589,169294.0
2018-11-26 14:00:00,76.99,77.01,76.84,76.98,65710.0,69.1679,69.1858,69.0331,69.1589,65710.0
2018-11-26 14:30:00,76.96,77.04,76.73,76.89,92471.0,69.1409,69.2128,68.9343,69.078,92471.0
2018-11-26 15:00:00,76.89,77.01,76.85,76.88,67211.0,69.078,69.1858,69.0421,69.069,67211.0
2018-11-26 15:30:00,76.87,77.11,76.86,77.1,196837.0,69.0601,69.2757,69.0511,69.2667,196837.0
2018-11-27 09:30:00,75.45,75.52,74.86,75.33,289752.0,68.5987,68.6624,68.0623,68.4896,289752.0
2018-11-27 10:00:00,75.32,75.73,75.16,75.67,103519.0,68.4805,68.8533,68.3351,68.7988,103519.0
2018-11-27 10:30:00,75.67,75.82,75.58,75.78,149685.0,68.7988,68.9351,68.7169,68.8988,149685.0
2018-11-27 11:00:00,75.78,76.07,75.71,76.0,142464.0,68.8988,69.1624,68.8351,69.0988,142464.0
2018-11-27 11:30:00,76.01,76.35,75.98,76.32,104068.0,69.1079,69.417,69.0806,69.3897,104068.0
2018-11-27 12:00:00,76.27,76.32,76.07,76.09,42332.0,69.3443,69.3897,69.1624,69.1806,42332.0
2018-11-27 12:30:00,76.12,76.16,76.0,76.04,27370.0,69.2079,69.2443,69.0988,69.1352,27370.0
2018-11-27 13:00:00,76.08,76.23,76.05,76.09,31786.0,69.1715,69.3079,69.1443,69.1806,31786.0
2018-11-27 13:30:00,76.08,76.36,76.06,76.34,30126.0,69.1715,69.4261,69.1533,69.4079,30126.0
2018-11-27 14:00:00,76.36,76.37,76.07,76.1,71265.0,69.4261,69.4352,69.1624,69.1897,71265.0
2018-11-27 14:30:00,76.12,76.21,75.92,76.21,80047.0,69.2079,69.2897,69.0261,69.2897,80047.0
2018-11-27 15:00:00,76.21,76.25,76.16,76.2,57428.0,69.2897,69.3261,69.2443,69.2806,57428.0
2018-11-27 15:30:00,76.19,76.2,75.95,76.02,254904.0,69.2715,69.2806,69.0533,69.117,254904.0
2018-11-28 09:30:00,75.96,76.11,75.84,75.84,125156.0,69.0624,69.1988,68.9533,68.9533,125156.0
2018-11-28 10:00:00,75.82,76.04,75.8,75.9,52516.0,68.9351,69.1352,68.917,69.0079,52516.0
2018-11-28 10:30:00,75.9,75.97,75.83,75.93,70846.0,69.0079,69.0715,68.9442,69.0352,70846.0
2018-11-28 11:00:00,75.92,76.0,75.83,75.89,52806.0,69.0261,69.0988,68.9442,68.9988,52806.0
2018-11-28 11:30:00,75.88,75.93,75.82,75.87,70605.0,68.9897,69.0352,68.9351,68.9806,70605.0
2018-11-28 12:00:00,75.97,76.73,75.93,76.63,91689.0,69.0715,69.7625,69.0352,69.6716,91689.0
2018-11-28 12:30:00,76.67,76.78,76.55,76.7,49150.0,69.708,69.808,69.5989,69.7352,49150.0
2018-11-28 13:00:00,76.71,76.91,76.64,76.88,52686.0,69.7443,69.9262,69.6807,69.8989,52686.0
2018-11-28 13:30:00,76.89,77.14,76.81,77.05,57770.0,69.908,70.1353,69.8352,70.0534,57770.0
2018-11-28 14:00:00,77.02,77.08,76.84,76.89,58653.0,70.0262,70.0807,69.8625,69.908,58653.0
2018-11-28 14:30:00,76.88,76.9,76.72,76.73,58347.0,69.8989,69.9171,69.7534,69.7625,58347.0
2018-11-28 15:00:00,76.72,76.82,76.7,76.81,57474.0,69.7534,69.8443,69.7352,69.8352,57474.0
2018-11-28 15:30:00,76.83,77.07,76.81,77.06,162515.0,69.8534,70.0716,69.8352,70.0625,162515.0
2018-11-29 09:30:00,77.04,77.24,76.94,77.16,99068.0,70.0444,70.2262,69.9534,70.1535,99068.0
2018-11-29 10:00:00,77.19,77.26,77.0,77.02,86371.0,70.1807,70.2444,70.008,70.0262,86371.0
2018-11-29 10:30:00,77.02,77.27,76.69,76.96,62284.0,70.0262,70.2535,69.7261,69.9716,62284.0
2018-11-29 11:00:00,76.92,77.03,76.82,76.98,69424.0,69.9353,70.0353,69.8443,69.9898,69424.0
2018-11-29 11:30:00,77.0,77.02,76.69,76.88,35775.0,70.008,70.0262,69.7261,69.8989,35775.0
2018-11-29 12:00:00,76.89,76.97,76.78,76.78,36323.0,69.908,69.9807,69.808,69.808,36323.0
2018-11-29 12:30:00,76.77,76.91,76.7,76.76,41999.0,69.7989,69.9262,69.7352,69.7898,41999.0
2018-11-29 13:00:00,76.73,76.84,76.64,76.73,27429.0,69.7625,69.8625,69.6807,69.7625,27429.0
2018-11-29 13:30:00,76.74,76.85,76.69,76.78,53596.0,69.7716,69.8716,69.7261,69.808,53596.0
2018-11-29 14:00:00,76.78,76.98,76.71,76.98,38621.0,69.808,69.9898,69.7443,69.9898,38621.0
2018-11-29 14:30:00,76.98,77.44,76.94,77.44,137547.0,69.9898,70.408,69.9534,70.408,137547.0
2018-11-29 15:00:00,77.39,77.44,77.18,77.24,57602.0,70.3626,70.408,70.1716,70.2262,57602.0
2018-11-29 15:30:00,77.23,77.27,77.15,77.24,170601.0,70.2171,70.2535,70.1444,70.2262,170601.0
2018-11-30 09:30:00,77.41,77.41,77.13,77.19,93950.0,70.3808,70.3808,70.1262,70.1807,93950.0
2018-11-30 10:00:00,77.17,77.32,77.05,77.07,99606.0,70.1626,70.2989,70.0534,70.0716,99606.0
2018-11-30 10:30:00,77.06,77.23,77.01,77.05,85517.0,70.0625,70.2171,70.0171,70.0534,85517.0
2018-11-30 11:00:00,77.02,77.03,76.57,76.57,92713.0,70.0262,70.0353,69.617,69.617,92713.0
2018-11-30 11:30:00,76.57,76.6,76.46,76.51,60179.0,69.617,69.6443,69.517,69.5625,60179.0
2018-11-30 12:00:00,76.53,76.67,76.5,76.55,46402.0,69.5807,69.708,69.5534,69.5989,46402.0
2018-11-30 12:30:00,76.51,76.59,76.39,76.39,49965.0,69.5625,69.6352,69.4534,69.4534,49965.0
2018-11-30 13:00:00,76.39,76.57,76.39,76.51,44480.0,69.4534,69.617,69.4534,69.5625,44480.0
2018-11-30 13:30:00,76.51,76.55,76.38,76.52,63950.0,69.5625,69.5989,69.4443,69.5716,63950.0
2018-11-30 14:00:00,76.5,76.53,76.21,76.22,70084.0,69.5534,69.5807,69.2897,69.2988,70084.0
2018-11-30 14:30:00,76.22,76.54,76.22,76.41,63714.0,69.2988,69.5898,69.2988,69.4716,63714.0
2018-11-30 15:00:00,76.41,76.59,76.36,76.56,75635.0,69.4716,69.6352,69.4261,69.6079,75635.0
2018-11-30 15:30:00,76.59,76.88,76.56,76.86,252446.0,69.6352,69.8989,69.6079,69.8807,252446.0
2018-12-03 09:30:00,76.88,76.98,75.95,75.99,179827.0,69.8989,69.9898,69.0533,69.0897,179827.0
2018-12-03 10:00:00,75.98,76.43,75.96,76.17,83544.0,69.0806,69.4897,69.0624,69.2534,83544.0
2018-12-03 10:30:00,76.16,76.16,75.41,75.46,98577.0,69.2443,69.2443,68.5624,68.6078,98577.0
2018-12-03 11:00:00,75.41,75.84,75.39,75.81,88046.0,68.5624,68.9533,68.5442,68.926,88046.0
2018-12-03 11:30:00,75.87,76.04,75.52,75.76,87441.0,68.9806,69.1352,68.6624,68.8806,87441.0
2018-12-03 12:00:00,75.74,75.99,75.68,75.82,55817.0,68.8624,69.0897,68.8079,68.9351,55817.0
2018-12-03 12:30:00,75.82,75.88,75.59,75.61,46452.0,68.9351,68.9897,68.726,68.7442,46452.0
2018-12-03 13:00:00,75.64,75.86,75.64,75.77,39997.0,68.7715,68.9715,68.7715,68.8897,39997.0
2018-12-03 13:30:00,75.75,75.78,75.57,75.58,67814.0,68.8715,68.8988,68.7078,68.7169,67814.0
2018-12-03 14:00:00,75.62,75.68,75.31,75.48,65257.0,68.7533,68.8079,68.4715,68.626,65257.0
2018-12-03 14:30:00,75.47,75.53,75.33,75.44,51390.0,68.6169,68.6715,68.4896,68.5896,51390.0
2018-12-03 15:00:00,75.39,75.81,75.39,75.69,88027.0,68.5442,68.926,68.5442,68.8169,88027.0
2018-12-03 15:30:00,75.68,75.91,75.64,75.88,206040.0,68.8079,69.017,68.7715,68.9897,206040.0
2018-12-04 09:30:00,75.85,76.05,75.85,75.92,93723.0,68.9624,69.1443,68.9624,69.0261,93723.0
2018-12-04 10:00:00,75.91,75.91,75.47,75.61,118065.0,69.017,69.017,68.6169,68.7442,118065.0
2018-12-04 10:30:00,75.61,75.61,75.46,75.51,48281.0,68.7442,68.7442,68.6078,68.6533,48281.0
2018-12-04 11:00:00,75.44,75.58,75.26,75.42,140340.0,68.5896,68.7169,68.426,68.5715,140340.0
2018-12-04 11:30:00,75.43,75.59,75.29,75.33,108837.0,68.5806,68.726,68.4533,68.4896,108837.0
2018-12-04 12:00:00,75.32,75.34,74.82,74.89,176407.0,68.4805,68.4987,68.0259,68.0896,176407.0
2018-12-04 12:30:00,74.86,74.98,74.67,74.87,49383.0,68.0623,68.1714,67.8896,68.0714,49383.0
2018-12-04 13:00:00,74.89,74.91,74.49,74.59,71225.0,68.0896,68.1078,67.7259,67.8168,71225.0
2018-12-04 13:30:00,74.53,74.8,74.5,74.77,52809.0,67.7623,68.0078,67.735,67.9805,52809.0
2018-12-04 14:00:00,74.77,74.86,74.5,74.51,45456.0,67.9805,68.0623,67.735,67.7441,45456.0
2018-12-04 14:30:00,74.5,74.82,74.5,74.68,64949.0,67.735,68.0259,67.735,67.8987,64949.0
2018-12-04 15:00:00,74.67,74.69,74.36,74.39,125577.0,67.8896,67.9077,67.6077,67.635,125577.0
2018-12-04 15:30:00,74.39,74.53,74.17,74.29,291834.0,67.635,67.7623,67.435,67.5441,291834.0
2018-12-06 09:30:00,72.54,72.64,71.52,71.55,316362.0,65.953,66.0439,65.0256,65.0529,316362.0
2018-12-06 10:00:00,71.52,72.03,71.47,72.0,192930.0,65.0256,65.4893,64.9801,65.462,192930.0
2018-12-06 10:30:00,72.03,72.13,71.62,71.69,193206.0,65.4893,65.5802,65.1165,65.1802,193206.0
2018-12-06 11:00:00,71.69,71.82,71.13,71.2,339530.0,65.1802,65.2984,64.671,64.7347,339530.0
2018-12-06 11:30:00,71.23,71.5,71.1,71.36,205957.0,64.7619,65.0074,64.6437,64.8801,205957.0
2018-12-06 12:00:00,71.32,71.89,71.28,71.87,163801.0,64.8438,65.362,64.8074,65.3438,163801.0
2018-12-06 12:30:00,71.85,71.86,71.6,71.65,83957.0,65.3256,65.3347,65.0983,65.1438,83957.0
2018-12-06 13:00:00,71.62,71.67,71.5,71.56,55931.0,65.1165,65.162,65.0074,65.062,55931.0
2018-12-06 13:30:00,71.58,71.79,71.4,71.78,76839.0,65.0802,65.2711,64.9165,65.262,76839.0
2018-12-06 14:00:00,71.79,71.83,71.5,71.65,74241.0,65.2711,65.3075,65.0074,65.1438,74241.0
2018-12-06 14:30:00,71.64,71.71,71.3,71.67,155409.0,65.1347,65.1983,64.8256,65.162,155409.0
2018-12-06 15:00:00,71.67,71.99,71.67,71.9,242463.0,65.162,65.4529,65.162,65.3711,242463.0
2018-12-06 15:30:00,71.92,72.31,71.85,72.27,338625.0,65.3893,65.7439,65.3256,65.7075,338625.0
2018-12-07 09:30:00,71.68,72.33,71.68,72.24,182841.0,65.1711,65.7621,65.1711,65.6802,182841.0
2018-12-07 10:00:00,72.25,72.35,71.84,72.05,94367.0,65.6893,65.7802,65.3165,65.5075,94367.0
2018-12-07 10:30:00,72.01,72.27,71.87,72.26,59857.0,65.4711,65.7075,65.3438,65.6984,59857.0
2018-12-07 11:00:00,72.25,72.27,71.54,71.54,127940.0,65.6893,65.7075,65.0438,65.0438,127940.0
2018-12-07 11:30:00,71.53,71.56,71.15,71.17,102745.0,65.0347,65.062,64.6892,64.7074,102745.0
2018-12-07 12:00:00,71.16,71.19,70.94,71.02,107221.0,64.6983,64.7256,64.4983,64.571,107221.0
2018-12-07 12:30:00,71.03,71.07,70.85,71.0,60272.0,64.5801,64.6165,64.4164,64.5528,60272.0
2018-12-07 13:00:00,71.02,71.09,70.84,70.91,76744.0,64.571,64.6346,64.4074,64.471,76744.0
2018-12-07 13:30:00,70.91,70.95,70.71,70.71,77720.0,64.471,64.5074,64.2892,64.2892,77720.0
2018-12-07 14:00:00,70.71,70.82,70.53,70.8,105597.0,64.2892,64.3892,64.1255,64.371,105597.0
2018-12-07 14:30:00,70.8,70.85,70.48,70.54,106664.0,64.371,64.4164,64.08,64.1346,106664.0
2018-12-07 15:00:00,70.54,70.84,70.38,70.75,129956.0,64.1346,64.4074,63.9891,64.3255,129956.0
2018-12-07 15:30:00,70.74,70.96,70.67,70.75,292684.0,64.3164,64.5165,64.2528,64.3255,292684.0
2018-12-10 09:30:00,71.13,71.31,70.89,71.07,205405.0,64.671,64.8347,64.4528,64.6165,205405.0
2018-12-10 10:00:00,71.11,71.13,70.83,70.98,66234.0,64.6528,64.671,64.3983,64.5346,66234.0
2018-12-10 10:30:00,71.0,71.03,70.42,70.47,78825.0,64.5528,64.5801,64.0255,64.0709,78825.0
2018-12-10 11:00:00,70.47,70.47,70.12,70.22,67282.0,64.0709,64.0709,63.7527,63.8436,67282.0
2018-12-10 11:30:00,70.22,70.59,70.18,70.38,84687.0,63.8436,64.1801,63.8073,63.9891,84687.0
2018-12-10 12:00:00,70.36,70.59,70.19,70.27,159182.0,63.9709,64.1801,63.8164,63.8891,159182.0
2018-12-10 12:30:00,70.29,70.54,70.29,70.41,101734.0,63.9073,64.1346,63.9073,64.0164,101734.0
2018-12-10 13:00:00,70.41,70.55,70.28,70.32,35450.0,64.0164,64.1437,63.8982,63.9346,35450.0
2018-12-10 13:30:00,70.34,70.53,70.31,70.47,50928.0,63.9528,64.1255,63.9255,64.0709,50928.0
2018-12-10 14:00:00,70.48,70.53,70.24,70.42,91110.0,64.08,64.1255,63.8618,64.0255,91110.0
2018-12-10 14:30:00,70.41,70.59,70.38,70.4,99314.0,64.0164,64.1801,63.9891,64.0073,99314.0
2018-12-10 15:00:00,70.42,70.52,70.35,70.47,82513.0,64.0255,64.1164,63.9618,64.0709,82513.0
2018-12-10 15:30:00,70.48,70.73,70.48,70.55,140939.0,64.08,64.3073,64.08,64.1437,140939.0
2018-12-11 09:30:00,71.06,72.87,70.89,71.74,1177738.0,64.6074,66.253,64.4528,65.2256,1177738.0
2018-12-11 10:00:00,71.76,72.36,71.34,71.54,284045.0,65.2438,65.7893,64.8619,65.0438,284045.0
2018-12-11 10:30:00,71.57,71.92,71.5,71.59,94105.0,65.0711,65.3893,65.0074,65.0892,94105.0
2018-12-11 11:00:00,71.56,71.77,71.35,71.41,149741.0,65.062,65.2529,64.871,64.9256,149741.0
2018-12-11 11:30:00,71.38,71.39,70.9,70.98,324836.0,64.8983,64.9074,64.4619,64.5346,324836.0
2018-12-11 12:00:00,70.96,70.98,70.34,70.34,151519.0,64.5165,64.5346,63.9528,63.9528,151519.0
2018-12-11 12:30:00,70.33,70.47,69.83,70.08,317484.0,63.9437,64.0709,63.4891,63.7164,317484.0
2018-12-11 13:00:00,70.06,70.1,69.29,69.75,319653.0,63.6982,63.7345,62.9981,63.4163,319653.0
2018-12-11 13:30:00,69.73,69.76,69.23,69.29,395159.0,63.3981,63.4254,62.9435,62.9981,395159.0
2018-12-11 14:00:00,69.31,70.35,69.23,70.3,193888.0,63.0163,63.9618,62.9435,63.9164,193888.0
2018-12-11 14:30:00,70.31,70.6,70.23,70.44,129800.0,63.9255,64.1891,63.8527,64.0437,129800.0
2018-12-11 15:00:00,70.47,70.78,70.36,70.55,123839.0,64.0709,64.3528,63.9709,64.1437,123839.0
2018-12-11 15:30:00,70.53,70.81,70.3,70.45,208951.0,64.1255,64.3801,63.9164,64.0528,208951.0
2018-12-12 09:30:00,71.52,71.86,71.4,71.85,242239.0,65.0256,65.3347,64.9165,65.3256,242239.0
2018-12-12 10:00:00,71.86,72.45,71.76,72.36,145369.0,65.3347,65.8712,65.2438,65.7893,145369.0
2018-12-12 10:30:00,72.35,72.61,72.25,72.54,171880.0,65.7802,66.0166,65.6893,65.953,171880.0
2018-12-12 11:00:00,72.54,72.64,72.32,72.34,79475.0,65.953,66.0439,65.753,65.7711,79475.0
2018-12-12 11:30:00,72.29,72.35,72.07,72.12,104385.0,65.7257,65.7802,65.5257,65.5711,104385.0
2018-12-12 12:00:00,72.17,72.28,71.94,71.97,101944.0,65.6166,65.7166,65.4075,65.4347,101944.0
2018-12-12 12:30:00,71.97,72.23,71.76,72.23,185157.0,65.4347,65.6711,65.2438,65.6711,185157.0
2018-12-12 13:00:00,72.22,72.31,72.02,72.03,45610.0,65.662,65.7439,65.4802,65.4893,45610.0
2018-12-12 13:30:00,72.05,72.07,71.76,71.76,101438.0,65.5075,65.5257,65.2438,65.2438,101438.0
2018-12-12 14:00:00,71.76,71.82,71.49,71.5,116051.0,65.2438,65.2984,64.9983,65.0074,116051.0
2018-12-12 14:30:00,71.5,71.53,71.31,71.45,167423.0,65.0074,65.0347,64.8347,64.962,167423.0
2018-12-12 15:00:00,71.43,71.85,71.38,71.7,194587.0,64.9438,65.3256,64.8983,65.1893,194587.0
2018-12-12 15:30:00,71.72,71.89,71.53,71.6,254957.0,65.2074,65.362,65.0347,65.0983,254957.0
2018-12-13 09:30:00,71.65,71.89,71.52,71.58,149603.0,65.1438,65.362,65.0256,65.0802,149603.0
2018-12-13 10:00:00,71.6,72.09,71.59,71.93,86639.0,65.0983,65.5438,65.0892,65.3984,86639.0
2018-12-13 10:30:00,71.92,72.06,71.7,71.85,104348.0,65.3893,65.5166,65.1893,65.3256,104348.0
2018-12-13 11:00:00,71.85,71.85,71.64,71.75,113354.0,65.3256,65.3256,65.1347,65.2347,113354.0
2018-12-13 11:30:00,71.69,71.85,71.43,71.55,72866.0,65.1802,65.3256,64.9438,65.0529,72866.0
2018-12-13 12:00:00,71.5,71.5,71.12,71.12,67843.0,65.0074,65.0074,64.6619,64.6619,67843.0
2018-12-13 12:30:00,71.15,71.42,71.13,71.18,57167.0,64.6892,64.9347,64.671,64.7165,57167.0
2018-12-13 13:00:00,71.18,71.27,71.01,71.16,98149.0,64.7165,64.7983,64.5619,64.6983,98149.0
2018-12-13 13:30:00,71.14,71.32,71.1,71.18,75714.0,64.6801,64.8438,64.6437,64.7165,75714.0
2018-12-13 14:00:00,71.19,71.44,71.15,71.37,51776.0,64.7256,64.9529,64.6892,64.8892,51776.0
2018-12-13 14:30:00,71.38,71.52,71.32,71.46,43482.0,64.8983,65.0256,64.8438,64.9711,43482.0
2018-12-13 15:00:00,71.46,71.53,71.35,71.46,80806.0,64.9711,65.0347,64.871,64.9711,80806.0
2018-12-13 15:30:00,71.46,71.46,71.18,71.27,259225.0,64.9711,64.9711,64.7165,64.7983,259225.0
2018-12-14 09:30:00,70.69,70.76,70.4,70.72,142103.0,64.271,64.3346,64.0073,64.2982,142103.0
2018-12-14 10:00:00,70.68,70.69,70.43,70.47,69933.0,64.2619,64.271,64.0346,64.0709,69933.0
2018-12-14 10:30:00,70.45,70.63,70.32,70.39,76458.0,64.0528,64.2164,63.9346,63.9982,76458.0
2018-12-14 11:00:00,70.39,70.47,70.01,70.09,121821.0,63.9982,64.0709,63.6527,63.7255,121821.0
2018-12-14 11:30:00,70.09,70.3,69.95,70.02,87531.0,63.7255,63.9164,63.5982,63.6618,87531.0
2018-12-14 12:00:00,70.02,70.21,70.0,70.17,41613.0,63.6618,63.8346,63.6436,63.7982,41613.0
2018-12-14 12:30:00,70.17,70.26,70.02,70.03,42926.0,63.7982,63.88,63.6618,63.6709,42926.0
2018-12-14 13:00:00,70.0,70.02,69.84,69.95,59133.0,63.6436,63.6618,63.4982,63.5982,59133.0
2018-12-14 13:30:00,69.94,69.96,69.79,69.87,37392.0,63.5891,63.6073,63.4527,63.5254,37392.0
2018-12-14 14:00:00,69.84,69.95,69.79,69.86,48839.0,63.4982,63.5982,63.4527,63.5163,48839.0
2018-12-14 14:30:00,69.86,69.96,69.79,69.92,66022.0,63.5163,63.6073,63.4527,63.5709,66022.0
2018-12-14 15:00:00,69.91,70.11,69.88,69.89,64583.0,63.5618,63.7436,63.5345,63.5436,64583.0
2018-12-14 15:30:00,69.88,69.92,69.65,69.71,187420.0,63.5345,63.5709,63.3254,63.38,187420.0
2018-12-17 09:30:00,69.53,69.68,69.12,69.27,199971.0,63.2163,63.3527,62.8435,62.9799,199971.0
2018-12-17 10:00:00,69.27,69.32,69.05,69.13,91284.0,62.9799,63.0254,62.7799,62.8526,91284.0
2018-12-17 10:30:00,69.12,69.3,68.98,69.12,132400.0,62.8435,63.0072,62.7162,62.8435,132400.0
2018-12-17 11:00:00,69.13,69.48,69.08,69.26,139457.0,62.8526,63.1708,62.8072,62.9708,139457.0
2018-12-17 11:30:00,69.28,69.5,69.17,69.44,177572.0,62.989,63.189,62.889,63.1345,177572.0
2018-12-17 12:00:00,69.44,69.46,69.34,69.4,96806.0,63.1345,63.1527,63.0436,63.0981,96806.0
2018-12-17 12:30:00,69.4,69.41,69.17,69.19,124197.0,63.0981,63.1072,62.889,62.9072,124197.0
2018-12-17 13:00:00,69.17,69.4,69.17,69.27,55962.0,62.889,63.0981,62.889,62.9799,55962.0
2018-12-17 13:30:00,69.26,69.26,68.79,68.82,81056.0,62.9708,62.9708,62.5435,62.5708,81056.0
2018-12-17 14:00:00,68.8,68.83,68.53,68.57,103252.0,62.5526,62.5799,62.3071,62.3435,103252.0
2018-12-17 14:30:00,68.58,68.76,68.42,68.47,97251.0,62.3526,62.5162,62.2071,62.2526,97251.0
2018-12-17 15:00:00,68.46,68.53,68.21,68.24,196219.0,62.2435,62.3071,62.0162,62.0434,196219.0
2018-12-17 15:30:00,68.22,68.29,67.95,68.23,383920.0,62.0253,62.0889,61.7798,62.0344,383920.0
2018-12-18 09:30:00,69.3,69.38,69.09,69.36,335652.0,63.0072,63.0799,62.8163,63.0617,335652.0
2018-12-18 10:00:00,69.31,69.75,69.31,69.53,233607.0,63.0163,63.4163,63.0163,63.2163,233607.0
2018-12-18 10:30:00,69.52,69.65,69.38,69.4,97925.0,63.2072,63.3254,63.0799,63.0981,97925.0
2018-12-18 11:00:00,69.38,69.42,69.12,69.33,247541.0,63.0799,63.1163,62.8435,63.0345,247541.0
2018-12-18 11:30:00,69.33,69.43,69.19,69.2,158095.0,63.0345,63.1254,62.9072,62.9163,158095.0
2018-12-18 12:00:00,69.19,69.22,69.02,69.02,78302.0,62.9072,62.9345,62.7526,62.7526,78302.0
2018-12-18 12:30:00,69.02,69.14,68.93,68.97,62833.0,62.7526,62.8617,62.6708,62.7072,62833.0
2018-12-18 13:00:00,68.97,69.04,68.84,68.86,48804.0,62.7072,62.7708,62.589,62.6071,48804.0
2018-12-18 13:30:00,68.84,68.96,68.75,68.82,54979.0,62.589,62.6981,62.5071,62.5708,54979.0
2018-12-18 14:00:00,68.82,69.04,68.74,68.76,65771.0,62.5708,62.7708,62.498,62.5162,65771.0
2018-12-18 14:30:00,68.75,68.75,68.41,68.41,86314.0,62.5071,62.5071,62.198,62.198,86314.0
2018-12-18 15:00:00,68.4,68.69,68.38,68.56,141167.0,62.1889,62.4526,62.1707,62.3344,141167.0
2018-12-18 15:30:00,68.57,68.97,68.57,68.78,333033.0,62.3435,62.7072,62.3435,62.5344,333033.0
2018-12-19 09:30:00,69.27,69.72,69.22,69.65,203340.0,62.9799,63.3891,62.9345,63.3254,203340.0
2018-12-19 10:00:00,69.66,70.01,69.65,70.0,85986.0,63.3345,63.6527,63.3254,63.6436,85986.0
2018-12-19 10:30:00,69.98,70.0,69.65,69.7,76021.0,63.6254,63.6436,63.3254,63.3709,76021.0
2018-12-19 11:00:00,69.73,70.15,69.68,70.1,152932.0,63.3981,63.78,63.3527,63.7345,152932.0
2018-12-19 11:30:00,70.11,70.22,69.82,70.09,208355.0,63.7436,63.8436,63.48,63.7255,208355.0
2018-12-19 12:00:00,70.09,70.49,70.07,70.29,75877.0,63.7255,64.0891,63.7073,63.9073,75877.0
2018-12-19 12:30:00,70.27,70.39,70.19,70.28,61082.0,63.8891,63.9982,63.8164,63.8982,61082.0
2018-12-19 13:00:00,70.28,70.28,70.07,70.09,52084.0,63.8982,63.8982,63.7073,63.7255,52084.0
2018-12-19 13:30:00,70.12,70.44,70.11,70.41,60883.0,63.7527,64.0437,63.7436,64.0164,60883.0
2018-12-19 14:00:00,70.44,70.44,69.45,69.58,140720.0,64.0437,64.0437,63.1436,63.2618,140720.0
2018-12-19 14:30:00,69.58,69.8,68.82,68.87,102890.0,63.2618,63.4618,62.5708,62.6162,102890.0
2018-12-19 15:00:00,68.85,69.23,68.48,68.77,172797.0,62.5981,62.9435,62.2617,62.5253,172797.0
2018-12-19 15:30:00,68.74,68.97,68.62,68.8,408432.0,62.498,62.7072,62.3889,62.5526,408432.0
2018-12-20 09:30:00,69.16,69.26,68.6,68.73,191002.0,62.8799,62.9708,62.3708,62.4889,191002.0
2018-12-20 10:00:00,68.67,68.84,68.47,68.66,84553.0,62.4344,62.589,62.2526,62.4253,84553.0
2018-12-20 10:30:00,68.68,68.72,68.35,68.54,64238.0,62.4435,62.4799,62.1435,62.3162,64238.0
2018-12-20 11:00:00,68.56,68.56,68.11,68.22,145593.0,62.3344,62.3344,61.9252,62.0253,145593.0
2018-12-20 11:30:00,68.2,68.2,67.55,67.84,110794.0,62.0071,62.0071,61.4161,61.6798,110794.0
2018-12-20 12:00:00,67.82,67.9,67.59,67.88,53817.0,61.6616,61.7343,61.4525,61.7161,53817.0
2018-12-20 12:30:00,67.89,67.92,67.68,67.85,71599.0,61.7252,61.7525,61.5343,61.6889,71599.0
2018-12-20 13:00:00,67.84,67.96,67.5,67.87,90940.0,61.6798,61.7889,61.3706,61.707,90940.0
2018-12-20 13:30:00,67.87,67.89,67.52,67.59,64272.0,61.707,61.7252,61.3888,61.4525,64272.0
2018-12-20 14:00:00,67.6,67.62,67.29,67.58,108400.0,61.4616,61.4797,61.1797,61.4434,108400.0
2018-12-20 14:30:00,67.56,67.88,67.45,67.62,116890.0,61.4252,61.7161,61.3252,61.4797,116890.0
2018-12-20 15:00:00,67.62,67.99,67.43,67.82,236590.0,61.4797,61.8161,61.307,61.6616,236590.0
2018-12-20 15:30:00,67.81,68.03,67.62,67.79,471377.0,61.6525,61.8525,61.4797,61.6343,471377.0
2018-12-21 09:30:00,67.17,67.64,67.13,67.59,191906.0,61.0706,61.4979,61.0342,61.4525,191906.0
2018-12-21 10:00:00,67.59,68.48,67.58,68.06,200768.0,61.4525,62.2617,61.4434,61.8798,200768.0
2018-12-21 10:30:00,68.09,68.12,67.48,67.81,95323.0,61.9071,61.9343,61.3525,61.6525,95323.0
2018-12-21 11:00:00,67.76,68.04,67.47,68.0,124275.0,61.607,61.8616,61.3434,61.8252,124275.0
2018-12-21 11:30:00,68.0,68.14,67.46,67.47,76486.0,61.8252,61.9525,61.3343,61.3434,76486.0
2018-12-21 12:00:00,67.48,67.63,67.01,67.04,111363.0,61.3525,61.4888,60.9251,60.9524,111363.0
2018-12-21 12:30:00,67.04,67.1,66.8,66.85,84702.0,60.9524,61.007,60.7342,60.7797,84702.0
2018-12-21 13:00:00,66.83,67.07,66.76,66.89,52655.0,60.7615,60.9797,60.6978,60.816,52655.0
2018-12-21 13:30:00,66.89,67.08,66.83,66.86,43916.0,60.816,60.9888,60.7615,60.7888,43916.0
2018-12-21 14:00:00,66.86,66.93,66.66,66.83,89988.0,60.7888,60.8524,60.6069,60.7615,89988.0
2018-12-21 14:30:00,66.82,67.09,66.75,67.06,108027.0,60.7524,60.9979,60.6887,60.9706,108027.0
2018-12-21 15:00:00,67.09,67.15,66.58,66.59,121737.0,60.9979,61.0524,60.5342,60.5433,121737.0
2018-12-21 15:30:00,66.58,66.61,66.23,66.38,401762.0,60.5342,60.5615,60.216,60.3523,401762.0
2018-12-24 09:30:00,66.25,66.78,65.75,65.81,171560.0,60.2341,60.716,59.7795,59.8341,171560.0
2018-12-24 10:00:00,65.82,65.95,65.25,65.57,210190.0,59.8432,59.9614,59.325,59.6159,210190.0
2018-12-24 10:30:00,65.58,66.0,65.3,65.34,179017.0,59.625,60.0068,59.3704,59.4068,179017.0
2018-12-24 11:00:00,65.31,65.57,65.0,65.13,165033.0,59.3795,59.6159,59.0977,59.2158,165033.0
2018-12-24 11:30:00,65.13,65.67,65.13,65.64,119775.0,59.2158,59.7068,59.2158,59.6795,119775.0
2018-12-24 12:00:00,65.63,66.03,65.62,65.84,125045.0,59.6704,60.0341,59.6614,59.8614,125045.0
2018-12-24 12:30:00,65.85,66.02,65.45,65.46,220866.0,59.8705,60.025,59.5068,59.5159,220866.0
2018-12-26 09:30:00,65.43,65.96,65.2,65.2,209567.0,59.4886,59.9705,59.2795,59.2795,209567.0
2018-12-26 10:00:00,65.19,65.38,64.76,65.01,149657.0,59.2704,59.4431,58.8794,59.1067,149657.0
2018-12-26 10:30:00,64.98,65.11,64.65,64.7,144698.0,59.0795,59.1977,58.7794,58.8249,144698.0
2018-12-26 11:00:00,64.72,65.2,64.66,65.02,216347.0,58.8431,59.2795,58.7885,59.1158,216347.0
2018-12-26 11:30:00,65.0,65.74,64.91,65.73,139074.0,59.0977,59.7705,59.0158,59.7614,139074.0
2018-12-26 12:00:00,65.72,66.08,65.6,65.66,176010.0,59.7523,60.0796,59.6432,59.6977,176010.0
2018-12-26 12:30:00,65.73,66.14,65.53,65.95,154301.0,59.7614,60.1341,59.5795,59.9614,154301.0
2018-12-26 13:00:00,65.99,66.0,65.57,65.71,66571.0,59.9978,60.0068,59.6159,59.7432,66571.0
2018-12-26 13:30:00,65.7,66.29,65.68,66.26,90553.0,59.7341,60.2705,59.7159,60.2432,90553.0
2018-12-26 14:00:00,66.29,66.3,65.82,65.93,70508.0,60.2705,60.2796,59.8432,59.9432,70508.0
2018-12-26 14:30:00,65.96,65.99,65.67,65.83,79155.0,59.9705,59.9978,59.7068,59.8523,79155.0
2018-12-26 15:00:00,65.82,66.13,65.78,66.11,83547.0,59.8432,60.125,59.8068,60.1069,83547.0
2018-12-26 15:30:00,66.11,66.95,66.07,66.93,233027.0,60.1069,60.8706,60.0705,60.8524,233027.0
2018-12-27 09:30:00,65.44,65.72,65.19,65.34,252249.0,59.4977,59.7523,59.2704,59.4068,252249.0
2018-12-27 10:00:00,65.34,65.44,65.08,65.09,162246.0,59.4068,59.4977,59.1704,59.1795,162246.0
2018-12-27 10:30:00,65.08,65.18,64.86,64.88,255951.0,59.1704,59.2613,58.9704,58.9886,255951.0
2018-12-27 11:00:00,64.87,65.43,64.84,65.34,159270.0,58.9795,59.4886,58.9522,59.4068,159270.0
2018-12-27 11:30:00,65.36,65.64,65.0,65.25,94133.0,59.425,59.6795,59.0977,59.325,94133.0
2018-12-27 12:00:00,65.24,65.24,64.88,64.93,80561.0,59.3159,59.3159,58.9886,59.034,80561.0
2018-12-27 12:30:00,64.91,65.14,64.87,65.02,61624.0,59.0158,59.2249,58.9795,59.1158,61624.0
2018-12-27 13:00:00,65.03,65.13,64.92,65.07,45510.0,59.1249,59.2158,59.0249,59.1613,45510.0
2018-12-27 13:30:00,65.07,65.11,64.8,64.94,112020.0,59.1613,59.1977,58.9158,59.0431,112020.0
2018-12-27 14:00:00,64.93,64.93,64.54,64.75,159122.0,59.034,59.034,58.6794,58.8704,159122.0
2018-12-27 14:30:00,64.75,65.28,64.59,65.25,115988.0,58.8704,59.3522,58.7249,59.325,115988.0
2018-12-27 15:00:00,65.26,65.81,65.15,65.72,162491.0,59.334,59.8341,59.234,59.7523,162491.0
2018-12-27 15:30:00,65.75,66.3,65.63,66.29,355074.0,59.7795,60.2796,59.6704,60.2705,355074.0
2018-12-28 09:30:00,66.53,66.76,66.45,66.66,268186.0,60.4887,60.6978,60.416,60.6069,268186.0
2018-12-28 10:00:00,66.68,66.81,66.25,66.35,169690.0,60.6251,60.7433,60.2341,60.3251,169690.0
2018-12-28 10:30:00,66.29,66.33,65.97,66.1,98470.0,60.2705,60.3069,59.9796,60.0978,98470.0
2018-12-28 11:00:00,66.09,66.18,65.8,65.82,123379.0,60.0887,60.1705,59.825,59.8432,123379.0
2018-12-28 11:30:00,65.86,65.99,65.6,65.96,237050.0,59.8796,59.9978,59.6432,59.9705,237050.0
2018-12-28 12:00:00,65.94,66.03,65.66,65.75,122314.0,59.9523,60.0341,59.6977,59.7795,122314.0
2018-12-28 12:30:00,65.75,65.89,65.69,65.74,117537.0,59.7795,59.9068,59.725,59.7705,117537.0
2018-12-28 13:00:00,65.76,65.8,65.41,65.41,129599.0,59.7886,59.825,59.4704,59.4704,129599.0
2018-12-28 13:30:00,65.41,65.7,65.32,65.59,102260.0,59.4704,59.7341,59.3886,59.6341,102260.0
2018-12-28 14:00:00,65.6,65.88,65.56,65.65,254110.0,59.6432,59.8977,59.6068,59.6886,254110.0
2018-12-28 14:30:00,65.66,66.15,65.66,66.11,172177.0,59.6977,60.1432,59.6977,60.1069,172177.0
2018-12-28 15:00:00,66.14,66.2,65.53,65.63,140610.0,60.1341,60.1887,59.5795,59.6704,140610.0
2018-12-28 15:30:00,65.64,65.89,65.55,65.89,234128.0,59.6795,59.9068,59.5977,59.9068,234128.0
2018-12-31 09:30:00,65.63,65.8,64.82,65.11,290832.0,59.6704,59.825,58.934,59.1977,290832.0
2018-12-31 10:00:00,65.09,65.35,65.0,65.04,103345.0,59.1795,59.4159,59.0977,59.134,103345.0
2018-12-31 10:30:00,65.03,65.26,64.95,65.01,125397.0,59.1249,59.334,59.0522,59.1067,125397.0
2018-12-31 11:00:00,65.03,65.14,64.87,65.03,119173.0,59.1249,59.2249,58.9795,59.1249,119173.0
2018-12-31 11:30:00,65.01,65.15,64.81,65.03,124055.0,59.1067,59.234,58.9249,59.1249,124055.0
2018-12-31 12:00:00,65.06,65.06,64.85,64.88,119686.0,59.1522,59.1522,58.9613,58.9886,119686.0
2018-12-31 12:30:00,64.9,65.16,64.8,65.12,148473.0,59.0067,59.2431,58.9158,59.2068,148473.0
2018-12-31 13:00:00,65.13,65.45,65.13,65.41,117569.0,59.2158,59.5068,59.2158,59.4704,117569.0
2018-12-31 13:30:00,65.4,65.64,65.39,65.52,125769.0,59.4613,59.6795,59.4522,59.5704,125769.0
2018-12-31 14:00:00,65.5,65.65,65.37,65.53,121319.0,59.5523,59.6886,59.4341,59.5795,121319.0
2018-12-31 14:30:00,65.53,65.79,65.49,65.49,102008.0,59.5795,59.8159,59.5432,59.5432,102008.0
2018-12-31 15:00:00,65.47,65.68,65.45,65.56,95072.0,59.525,59.7159,59.5068,59.6068,95072.0
2018-12-31 15:30:00,65.55,65.8,65.53,65.8,212979.0,59.5977,59.825,59.5795,59.825,212979.0
2019-01-02 09:30:00,65.15,65.4,64.99,65.36,150525.0,59.234,59.4613,59.0886,59.425,150525.0
2019-01-02 10:00:00,65.38,65.52,65.21,65.24,155345.0,59.4431,59.5704,59.2886,59.3159,155345.0
2019-01-02 10:30:00,65.23,65.41,65.2,65.29,159617.0,59.3068,59.4704,59.2795,59.3613,159617.0
2019-01-02 11:00:00,65.27,65.58,65.22,65.28,130679.0,59.3431,59.625,59.2977,59.3522,130679.0
2019-01-02 11:30:00,65.27,65.85,65.17,65.77,152553.0,59.3431,59.8705,59.2522,59.7977,152553.0
2019-01-02 12:00:00,65.75,65.81,65.52,65.61,78979.0,59.7795,59.8341,59.5704,59.6523,78979.0
2019-01-02 12:30:00,65.62,65.83,65.58,65.75,52406.0,59.6614,59.8523,59.625,59.7795,52406.0
2019-01-02 13:00:00,65.75,65.86,65.74,65.81,55083.0,59.7795,59.8796,59.7705,59.8341,55083.0
2019-01-02 13:30:00,65.85,65.9,65.72,65.89,61818.0,59.8705,59.9159,59.7523,59.9068,61818.0
2019-01-02 14:00:00,65.86,65.98,65.7,65.92,86056.0,59.8796,59.9887,59.7341,59.9341,86056.0
2019-01-02 14:30:00,65.94,66.05,65.8,65.82,91070.0,59.9523,60.0523,59.825,59.8432,91070.0
2019-01-02 15:00:00,65.8,65.86,65.61,65.78,92548.0,59.825,59.8796,59.6523,59.8068,92548.0
2019-01-02 15:30:00,65.75,65.92,65.62,65.91,269205.0,59.7795,59.9341,59.6614,59.925,269205.0
2019-01-03 09:30:00,66.29,66.7,66.23,66.59,193402.0,60.2705,60.6433,60.216,60.5433,193402.0
2019-01-03 10:00:00,66.6,66.72,66.33,66.45,87210.0,60.5524,60.6615,60.3069,60.416,87210.0
2019-01-03 10:30:00,66.42,66.46,66.22,66.38,82727.0,60.3887,60.4251,60.2069,60.3523,82727.0
2019-01-03 11:00:00,66.4,66.67,66.39,66.41,165304.0,60.3705,60.616,60.3614,60.3796,165304.0
2019-01-03 11:30:00,66.42,66.86,66.31,66.78,58601.0,60.3887,60.7888,60.2887,60.716,58601.0
2019-01-03 12:00:00,66.76,66.85,66.59,66.69,54523.0,60.6978,60.7797,60.5433,60.6342,54523.0
2019-01-03 12:30:00,66.62,66.93,66.62,66.89,46458.0,60.5705,60.8524,60.5705,60.816,46458.0
2019-01-03 13:00:00,66.9,66.91,66.41,66.51,58387.0,60.8251,60.8342,60.3796,60.4705,58387.0
2019-01-03 13:30:00,66.56,66.77,66.43,66.55,69992.0,60.516,60.7069,60.3978,60.5069,69992.0
2019-01-03 14:00:00,66.53,66.8,66.5,66.71,79075.0,60.4887,60.7342,60.4614,60.6524,79075.0
2019-01-03 14:30:00,66.75,66.78,66.3,66.47,58436.0,60.6887,60.716,60.2796,60.4342,58436.0
2019-01-03 15:00:00,66.46,66.52,66.33,66.48,52747.0,60.4251,60.4796,60.3069,60.4433,52747.0
2019-01-03 15:30:00,66.46,66.61,66.37,66.41,177522.0,60.4251,60.5615,60.3433,60.3796,177522.0
2019-01-04 09:30:00,67.17,67.42,67.12,67.42,252045.0,61.0706,61.2979,61.0251,61.2979,252045.0
2019-01-04 10:00:00,67.45,68.56,67.44,68.48,199360.0,61.3252,62.3344,61.3161,62.2617,199360.0
2019-01-04 10:30:00,68.51,68.68,68.32,68.67,155413.0,62.2889,62.4435,62.1162,62.4344,155413.0
2019-01-04 11:00:00,68.67,69.15,68.61,69.07,289286.0,62.4344,62.8708,62.3798,62.7981,289286.0
2019-01-04 11:30:00,69.06,69.24,68.89,68.98,93554.0,62.789,62.9526,62.6344,62.7162,93554.0
2019-01-04 12:00:00,68.98,69.21,68.89,69.05,72350.0,62.7162,62.9254,62.6344,62.7799,72350.0
2019-01-04 12:30:00,69.05,69.19,68.97,69.07,55769.0,62.7799,62.9072,62.7072,62.7981,55769.0
2019-01-04 13:00:00,69.07,69.1,68.97,69.06,64429.0,62.7981,62.8254,62.7072,62.789,64429.0
2019-01-04 13:30:00,69.07,69.17,68.91,69.03,83428.0,62.7981,62.889,62.6526,62.7617,83428.0
2019-01-04 14:00:00,69.02,69.14,68.89,69.06,76618.0,62.7526,62.8617,62.6344,62.789,76618.0
2019-01-04 14:30:00,69.06,69.26,68.94,69.03,72044.0,62.789,62.9708,62.6799,62.7617,72044.0
2019-01-04 15:00:00,69.04,69.13,68.92,69.06,89088.0,62.7708,62.8526,62.6617,62.789,89088.0
2019-01-04 15:30:00,69.05,69.23,68.97,69.14,251142.0,62.7799,62.9435,62.7072,62.8617,251142.0
2019-01-07 09:30:00,68.54,68.88,68.5,68.88,122010.0,62.3162,62.6253,62.2798,62.6253,122010.0
2019-01-07 10:00:00,68.85,69.08,68.69,68.73,55610.0,62.5981,62.8072,62.4526,62.4889,55610.0
2019-01-07 10:30:00,68.73,69.12,68.68,69.0,86740.0,62.4889,62.8435,62.4435,62.7344,86740.0
2019-01-07 11:00:00,68.99,69.25,68.98,69.19,108366.0,62.7253,62.9617,62.7162,62.9072,108366.0
2019-01-07 11:30:00,69.2,69.5,69.05,69.5,157944.0,62.9163,63.189,62.7799,63.189,157944.0
2019-01-07 12:00:00,69.49,69.57,69.35,69.56,75460.0,63.1799,63.2527,63.0527,63.2436,75460.0
2019-01-07 12:30:00,69.55,69.58,69.38,69.48,50339.0,63.2345,63.2618,63.0799,63.1708,50339.0
2019-01-07 13:00:00,69.48,69.59,69.45,69.57,56911.0,63.1708,63.2709,63.1436,63.2527,56911.0
2019-01-07 13:30:00,69.56,69.66,69.46,69.46,67770.0,63.2436,63.3345,63.1527,63.1527,67770.0
2019-01-07 14:00:00,69.46,69.7,69.38,69.61,99304.0,63.1527,63.3709,63.0799,63.289,99304.0
2019-01-07 14:30:00,69.6,69.65,69.46,69.56,136464.0,63.2799,63.3254,63.1527,63.2436,136464.0
2019-01-07 15:00:00,69.56,69.7,69.53,69.53,106163.0,63.2436,63.3709,63.2163,63.2163,106163.0
2019-01-07 15:30:00,69.53,69.55,69.37,69.39,246879.0,63.2163,63.2345,63.0708,63.089,246879.0
2019-01-08 09:30:00,70.46,70.82,70.41,70.72,159409.0,64.0619,64.3892,64.0164,64.2982,159409.0
2019-01-08 10:00:00,70.72,70.97,70.52,70.6,97486.0,64.2982,64.5255,64.1164,64.1891,97486.0
2019-01-08 10:30:00,70.6,70.63,70.08,70.2,51108.0,64.1891,64.2164,63.7164,63.8255,51108.0
2019-01-08 11:00:00,70.22,70.55,70.22,70.44,116629.0,63.8436,64.1437,63.8436,64.0437,116629.0
2019-01-08 11:30:00,70.42,70.48,70.17,70.45,69472.0,64.0255,64.08,63.7982,64.0528,69472.0
2019-01-08 12:00:00,70.46,70.63,70.41,70.56,42055.0,64.0619,64.2164,64.0164,64.1528,42055.0
2019-01-08 12:30:00,70.55,70.57,70.26,70.48,50563.0,64.1437,64.1619,63.88,64.08,50563.0
2019-01-08 13:00:00,70.48,70.81,70.48,70.79,127784.0,64.08,64.3801,64.08,64.3619,127784.0
2019-01-08 13:30:00,70.8,70.83,70.62,70.7,49460.0,64.371,64.3983,64.2073,64.2801,49460.0
2019-01-08 14:00:00,70.71,70.83,70.69,70.82,67244.0,64.2892,64.3983,64.271,64.3892,67244.0
2019-01-08 14:30:00,70.82,70.91,70.81,70.86,92782.0,64.3892,64.471,64.3801,64.4255,92782.0
2019-01-08 15:00:00,70.86,70.89,70.75,70.85,94509.0,64.4255,64.4528,64.3255,64.4164,94509.0
2019-01-08 15:30:00,70.86,70.94,70.74,70.74,225797.0,64.4255,64.4983,64.3164,64.3164,225797.0
2019-01-09 09:30:00,69.9,70.66,69.84,70.27,319858.0,63.5527,64.2437,63.4982,63.8891,319858.0
2019-01-09 10:00:00,70.3,70.4,70.09,70.15,78929.0,63.9164,64.0073,63.7255,63.78,78929.0
2019-01-09 10:30:00,70.16,70.16,69.85,69.99,150009.0,63.7891,63.7891,63.5072,63.6345,150009.0
2019-01-09 11:00:00,70.01,70.29,69.99,70.25,98209.0,63.6527,63.9073,63.6345,63.8709,98209.0
2019-01-09 11:30:00,70.22,70.25,69.94,70.0,100906.0,63.8436,63.8709,63.5891,63.6436,100906.0
2019-01-09 12:00:00,69.99,70.2,69.82,70.11,66953.0,63.6345,63.8255,63.48,63.7436,66953.0
2019-01-09 12:30:00,70.13,70.41,70.08,70.25,49530.0,63.7618,64.0164,63.7164,63.8709,49530.0
2019-01-09 13:00:00,70.25,70.26,70.06,70.16,35988.0,63.8709,63.88,63.6982,63.7891,35988.0
2019-01-09 13:30:00,70.18,70.3,70.06,70.26,41814.0,63.8073,63.9164,63.6982,63.88,41814.0
2019-01-09 14:00:00,70.26,70.37,70.13,70.14,37940.0,63.88,63.98,63.7618,63.7709,37940.0
2019-01-09 14:30:00,70.15,70.29,70.09,70.26,42074.0,63.78,63.9073,63.7255,63.88,42074.0
2019-01-09 15:00:00,70.27,70.32,70.16,70.23,57285.0,63.8891,63.9346,63.7891,63.8527,57285.0
2019-01-09 15:30:00,70.22,70.27,70.1,70.17,193171.0,63.8436,63.8891,63.7345,63.7982,193171.0
2019-01-10 09:30:00,69.7,69.79,69.39,69.59,197285.0,63.3709,63.4527,63.089,63.2709,197285.0
2019-01-10 10:00:00,69.6,69.83,69.56,69.81,67962.0,63.2799,63.4891,63.2436,63.4709,67962.0
2019-01-10 10:30:00,69.79,70.18,69.7,70.13,61056.0,63.4527,63.8073,63.3709,63.7618,61056.0
2019-01-10 11:00:00,70.13,70.48,70.08,70.37,63561.0,63.7618,64.08,63.7164,63.98,63561.0
2019-01-10 11:30:00,70.37,70.64,70.37,70.58,50986.0,63.98,64.2255,63.98,64.171,50986.0
2019-01-10 12:00:00,70.6,70.78,70.5,70.78,42851.0,64.1891,64.3528,64.0982,64.3528,42851.0
2019-01-10 12:30:00,70.78,70.93,70.73,70.91,110487.0,64.3528,64.4892,64.3073,64.471,110487.0
2019-01-10 13:00:00,70.89,70.89,70.43,70.44,40801.0,64.4528,64.4528,64.0346,64.0437,40801.0
2019-01-10 13:30:00,70.46,70.54,70.37,70.48,29403.0,64.0619,64.1346,63.98,64.08,29403.0
2019-01-10 14:00:00,70.5,70.71,70.49,70.63,30088.0,64.0982,64.2892,64.0891,64.2164,30088.0
2019-01-10 14:30:00,70.64,70.84,70.57,70.78,52441.0,64.2255,64.4074,64.1619,64.3528,52441.0
2019-01-10 15:00:00,70.8,70.87,70.75,70.83,80814.0,64.371,64.4346,64.3255,64.3983,80814.0
2019-01-10 15:30:00,70.84,70.89,70.71,70.76,155821.0,64.4074,64.4528,64.2892,64.3346,155821.0
2019-01-11 09:30:00,72.7,72.85,71.92,72.27,332993.0,66.0985,66.2348,65.3893,65.7075,332993.0
2019-01-11 10:00:00,72.26,72.62,72.26,72.44,118300.0,65.6984,66.0257,65.6984,65.8621,118300.0
2019-01-11 10:30:00,72.43,72.93,72.41,72.91,128688.0,65.853,66.3076,65.8348,66.2894,128688.0
2019-01-11 11:00:00,72.92,72.98,72.49,72.76,172814.0,66.2985,66.353,65.9075,66.153,172814.0
2019-01-11 11:30:00,72.76,73.28,72.66,73.22,154332.0,66.153,66.6258,66.0621,66.5712,154332.0
2019-01-11 12:00:00,73.22,73.33,73.06,73.14,74660.0,66.5712,66.6712,66.4258,66.4985,74660.0
2019-01-11 12:30:00,73.15,73.49,73.14,73.45,118815.0,66.5076,66.8167,66.4985,66.7803,118815.0
2019-01-11 13:00:00,73.44,73.47,73.22,73.26,95502.0,66.7713,66.7985,66.5712,66.6076,95502.0
2019-01-11 13:30:00,73.28,73.58,73.27,73.57,128972.0,66.6258,66.8985,66.6167,66.8895,128972.0
2019-01-11 14:00:00,73.58,73.69,73.51,73.63,147448.0,66.8985,66.9986,66.8349,66.944,147448.0
2019-01-11 14:30:00,73.64,73.95,73.63,73.8,251070.0,66.9531,67.2349,66.944,67.0986,251070.0
2019-01-11 15:00:00,73.8,73.97,73.76,73.92,319994.0,67.0986,67.2531,67.0622,67.2077,319994.0
2019-01-11 15:30:00,73.92,73.97,73.73,73.73,593804.0,67.2077,67.2531,67.0349,67.0349,593804.0
2019-01-14 09:30:00,72.79,73.01,72.65,72.67,132954.0,66.1803,66.3803,66.053,66.0712,132954.0
2019-01-14 10:00:00,72.68,72.81,72.43,72.5,85629.0,66.0803,66.1985,65.853,65.9166,85629.0
2019-01-14 10:30:00,72.5,72.67,72.39,72.6,97986.0,65.9166,66.0712,65.8166,66.0075,97986.0
2019-01-14 11:00:00,72.6,72.71,72.42,72.58,63286.0,66.0075,66.1075,65.8439,65.9893,63286.0
2019-01-14 11:30:00,72.56,72.68,72.12,72.18,108658.0,65.9712,66.0803,65.5711,65.6257,108658.0
2019-01-14 12:00:00,72.17,72.36,72.12,72.3,69686.0,65.6166,65.7893,65.5711,65.7348,69686.0
2019-01-14 12:30:00,72.32,72.59,72.3,72.56,62666.0,65.753,65.9984,65.7348,65.9712,62666.0
2019-01-14 13:00:00,72.54,72.75,72.52,72.52,58408.0,65.953,66.1439,65.9348,65.9348,58408.0
2019-01-14 13:30:00,72.52,72.61,72.45,72.54,47464.0,65.9348,66.0166,65.8712,65.953,47464.0
2019-01-14 14:00:00,72.53,72.6,72.42,72.58,66848.0,65.9439,66.0075,65.8439,65.9893,66848.0
2019-01-14 14:30:00,72.58,72.68,72.56,72.59,71688.0,65.9893,66.0803,65.9712,65.9984,71688.0
2019-01-14 15:00:00,72.57,72.83,72.52,72.61,96741.0,65.9803,66.2166,65.9348,66.0166,96741.0
2019-01-14 15:30:00,72.61,72.68,72.36,72.53,224816.0,66.0166,66.0803,65.7893,65.9439,224816.0
2019-01-15 09:30:00,72.17,72.59,72.14,72.58,136793.0,65.6166,65.9984,65.5893,65.9893,136793.0
2019-01-15 10:00:00,72.58,72.85,72.43,72.58,118271.0,65.9893,66.2348,65.853,65.9893,118271.0
2019-01-15 10:30:00,72.63,72.72,72.52,72.68,45639.0,66.0348,66.1166,65.9348,66.0803,45639.0
2019-01-15 11:00:00,72.68,72.72,72.37,72.52,76783.0,66.0803,66.1166,65.7984,65.9348,76783.0
2019-01-15 11:30:00,72.52,72.64,72.43,72.62,46832.0,65.9348,66.0439,65.853,66.0257,46832.0
2019-01-15 12:00:00,72.61,72.75,72.57,72.69,57378.0,66.0166,66.1439,65.9803,66.0894,57378.0
2019-01-15 12:30:00,72.69,72.69,72.3,72.44,38144.0,66.0894,66.0894,65.7348,65.8621,38144.0
2019-01-15 13:00:00,72.44,72.49,72.35,72.43,28551.0,65.8621,65.9075,65.7802,65.853,28551.0
2019-01-15 13:30:00,72.44,72.5,72.23,72.29,58421.0,65.8621,65.9166,65.6711,65.7257,58421.0
2019-01-15 14:00:00,72.29,72.33,72.03,72.03,78526.0,65.7257,65.7621,65.4893,65.4893,78526.0
2019-01-15 14:30:00,72.03,72.28,71.98,72.28,61106.0,65.4893,65.7166,65.4438,65.7166,61106.0
2019-01-15 15:00:00,72.28,72.47,72.26,72.38,87457.0,65.7166,65.8893,65.6984,65.8075,87457.0
2019-01-15 15:30:00,72.39,72.59,72.38,72.52,147655.0,65.8166,65.9984,65.8075,65.9348,147655.0
2019-01-16 09:30:00,71.08,71.15,70.55,70.64,319491.0,64.6256,64.6892,64.1437,64.2255,319491.0
2019-01-16 10:00:00,70.64,70.77,70.42,70.55,121939.0,64.2255,64.3437,64.0255,64.1437,121939.0
2019-01-16 10:30:00,70.55,70.58,70.26,70.41,101725.0,64.1437,64.171,63.88,64.0164,101725.0
2019-01-16 11:00:00,70.39,70.57,70.28,70.39,113217.0,63.9982,64.1619,63.8982,63.9982,113217.0
2019-01-16 11:30:00,70.41,70.55,70.39,70.48,81138.0,64.0164,64.1437,63.9982,64.08,81138.0
2019-01-16 12:00:00,70.5,70.57,70.46,70.5,68945.0,64.0982,64.1619,64.0619,64.0982,68945.0
2019-01-16 12:30:00,70.49,70.51,70.15,70.27,54910.0,64.0891,64.1073,63.78,63.8891,54910.0
2019-01-16 13:00:00,70.27,70.34,70.22,70.31,41368.0,63.8891,63.9528,63.8436,63.9255,41368.0
2019-01-16 13:30:00,70.29,70.42,70.26,70.39,94344.0,63.9073,64.0255,63.88,63.9982,94344.0
2019-01-16 14:00:00,70.39,70.4,70.26,70.34,70317.0,63.9982,64.0073,63.88,63.9528,70317.0
2019-01-16 14:30:00,70.37,70.46,70.34,70.4,67215.0,63.98,64.0619,63.9528,64.0073,67215.0
2019-01-16 15:00:00,70.41,70.68,70.39,70.67,77690.0,64.0164,64.2619,63.9982,64.2528,77690.0
2019-01-16 15:30:00,70.68,70.71,70.38,70.49,220109.0,64.2619,64.2892,63.9891,64.0891,220109.0
2019-01-17 09:30:00,70.93,71.45,70.91,71.23,185762.0,64.4892,64.962,64.471,64.7619,185762.0
2019-01-17 10:00:00,71.25,71.55,71.12,71.54,61903.0,64.7801,65.0529,64.6619,65.0438,61903.0
2019-01-17 10:30:00,71.56,71.7,71.28,71.51,71807.0,65.062,65.1893,64.8074,65.0165,71807.0
2019-01-17 11:00:00,71.5,71.58,71.38,71.57,41389.0,65.0074,65.0802,64.8983,65.0711,41389.0
2019-01-17 11:30:00,71.57,71.58,71.34,71.4,41168.0,65.0711,65.0802,64.8619,64.9165,41168.0
2019-01-17 12:00:00,71.4,71.5,71.33,71.41,20334.0,64.9165,65.0074,64.8529,64.9256,20334.0
2019-01-17 12:30:00,71.43,71.55,71.4,71.46,34734.0,64.9438,65.0529,64.9165,64.9711,34734.0
2019-01-17 13:00:00,71.45,71.76,71.44,71.74,54274.0,64.962,65.2438,64.9529,65.2256,54274.0
2019-01-17 13:30:00,71.74,71.89,71.64,71.85,54254.0,65.2256,65.362,65.1347,65.3256,54254.0
2019-01-17 14:00:00,71.83,71.87,71.63,71.66,48579.0,65.3075,65.3438,65.1256,65.1529,48579.0
2019-01-17 14:30:00,71.64,72.13,71.58,71.87,61552.0,65.1347,65.5802,65.0802,65.3438,61552.0
2019-01-17 15:00:00,71.88,72.06,71.8,71.93,90541.0,65.3529,65.5166,65.2802,65.3984,90541.0
2019-01-17 15:30:00,71.93,72.07,71.81,71.98,192913.0,65.3984,65.5257,65.2893,65.4438,192913.0
2019-01-18 09:30:00,73.14,73.25,72.91,73.04,142466.0,66.4985,66.5985,66.2894,66.4076,142466.0
2019-01-18 10:00:00,73.04,73.53,73.01,73.23,178307.0,66.4076,66.8531,66.3803,66.5803,178307.0
2019-01-18 10:30:00,73.22,73.27,72.86,73.11,126449.0,66.5712,66.6167,66.2439,66.4712,126449.0
2019-01-18 11:00:00,73.08,73.22,72.96,73.17,201698.0,66.4439,66.5712,66.3348,66.5258,201698.0
2019-01-18 11:30:00,73.18,73.6,73.16,73.57,188782.0,66.5349,66.9167,66.5167,66.8895,188782.0
2019-01-18 12:00:00,73.57,73.71,73.39,73.67,61862.0,66.8895,67.0167,66.7258,66.9804,61862.0
2019-01-18 12:30:00,73.67,73.74,73.52,73.67,68516.0,66.9804,67.044,66.844,66.9804,68516.0
2019-01-18 13:00:00,73.67,73.8,73.57,73.67,159168.0,66.9804,67.0986,66.8895,66.9804,159168.0
2019-01-18 13:30:00,73.67,73.73,73.59,73.68,71862.0,66.9804,67.0349,66.9076,66.9895,71862.0
2019-01-18 14:00:00,73.68,73.81,73.6,73.79,83364.0,66.9895,67.1077,66.9167,67.0895,83364.0
2019-01-18 14:30:00,73.78,73.81,73.62,73.69,74636.0,67.0804,67.1077,66.9349,66.9986,74636.0
2019-01-18 15:00:00,73.69,73.8,73.64,73.75,77150.0,66.9986,67.0986,66.9531,67.0531,77150.0
2019-01-18 15:30:00,73.76,73.76,73.61,73.66,279838.0,67.0622,67.0622,66.9258,66.9713,279838.0
2019-01-22 09:30:00,72.98,73.02,72.74,72.89,190903.0,66.353,66.3894,66.1348,66.2712,190903.0
2019-01-22 10:00:00,72.89,73.18,72.67,72.98,138721.0,66.2712,66.5349,66.0712,66.353,138721.0
2019-01-22 10:30:00,72.98,73.14,72.82,72.83,163499.0,66.353,66.4985,66.2076,66.2166,163499.0
2019-01-22 11:00:00,72.84,73.06,72.8,72.86,173738.0,66.2257,66.4258,66.1894,66.2439,173738.0
2019-01-22 11:30:00,72.9,73.0,72.53,72.54,90796.0,66.2803,66.3712,65.9439,65.953,90796.0
2019-01-22 12:00:00,72.57,72.85,72.55,72.78,63979.0,65.9803,66.2348,65.9621,66.1712,63979.0
2019-01-22 12:30:00,72.78,72.81,72.57,72.57,63860.0,66.1712,66.1985,65.9803,65.9803,63860.0
2019-01-22 13:00:00,72.56,72.74,72.53,72.69,56010.0,65.9712,66.1348,65.9439,66.0894,56010.0
2019-01-22 13:30:00,72.68,72.98,72.61,72.87,99725.0,66.0803,66.353,66.0166,66.253,99725.0
2019-01-22 14:00:00,72.87,73.07,72.83,73.02,68733.0,66.253,66.4349,66.2166,66.3894,68733.0
2019-01-22 14:30:00,73.02,73.15,72.88,73.11,181821.0,66.3894,66.5076,66.2621,66.4712,181821.0
2019-01-22 15:00:00,73.13,73.22,72.9,73.22,160071.0,66.4894,66.5712,66.2803,66.5712,160071.0
2019-01-22 15:30:00,73.22,73.54,73.17,73.51,632573.0,66.5712,66.8622,66.5258,66.8349,632573.0
2019-01-23 09:30:00,73.61,73.77,73.58,73.69,128949.0,66.9258,67.0713,66.8985,66.9986,128949.0
2019-01-23 10:00:00,73.69,73.84,73.5,73.55,50843.0,66.9986,67.1349,66.8258,66.8713,50843.0
2019-01-23 10:30:00,73.56,73.7,73.51,73.56,35887.0,66.8804,67.0076,66.8349,66.8804,35887.0
2019-01-23 11:00:00,73.59,73.65,73.49,73.62,51238.0,66.9076,66.9622,66.8167,66.9349,51238.0
2019-01-23 11:30:00,73.6,73.64,73.32,73.4,57461.0,66.9167,66.9531,66.6622,66.7349,57461.0
2019-01-23 12:00:00,73.41,73.57,73.32,73.56,65915.0,66.744,66.8895,66.6622,66.8804,65915.0
2019-01-23 12:30:00,73.55,73.76,73.51,73.73,54720.0,66.8713,67.0622,66.8349,67.0349,54720.0
2019-01-23 13:00:00,73.71,73.71,73.59,73.66,31913.0,67.0167,67.0167,66.9076,66.9713,31913.0
2019-01-23 13:30:00,73.66,73.72,73.6,73.64,53883.0,66.9713,67.0258,66.9167,66.9531,53883.0
2019-01-23 14:00:00,73.66,73.95,73.66,73.92,106288.0,66.9713,67.2349,66.9713,67.2077,106288.0
2019-01-23 14:30:00,73.92,74.0,73.73,73.73,96891.0,67.2077,67.2804,67.0349,67.0349,96891.0
2019-01-23 15:00:00,73.73,73.85,73.68,73.84,72640.0,67.0349,67.144,66.9895,67.1349,72640.0
2019-01-23 15:30:00,73.84,73.94,73.76,73.91,269851.0,67.1349,67.2259,67.0622,67.1986,269851.0
2019-01-24 09:30:00,73.76,74.17,73.74,74.03,272816.0,67.0622,67.435,67.044,67.3077,272816.0
2019-01-24 10:00:00,74.03,74.44,73.99,74.44,114003.0,67.3077,67.6805,67.2713,67.6805,114003.0
2019-01-24 10:30:00,74.46,74.7,74.37,74.67,135866.0,67.6986,67.9168,67.6168,67.8896,135866.0
2019-01-24 11:00:00,74.68,74.75,74.51,74.56,102296.0,67.8987,67.9623,67.7441,67.7896,102296.0
2019-01-24 11:30:00,74.57,74.8,74.49,74.71,103543.0,67.7986,68.0078,67.7259,67.9259,103543.0
2019-01-24 12:00:00,74.72,74.72,74.57,74.59,100309.0,67.935,67.935,67.7986,67.8168,100309.0
2019-01-24 12:30:00,74.59,74.66,74.3,74.31,94643.0,67.8168,67.8805,67.5532,67.5623,94643.0
2019-01-24 13:00:00,74.32,74.39,74.23,74.32,82223.0,67.5713,67.635,67.4895,67.5713,82223.0
2019-01-24 13:30:00,74.32,74.54,74.31,74.48,77074.0,67.5713,67.7714,67.5623,67.7168,77074.0
2019-01-24 14:00:00,74.49,74.51,74.31,74.37,78342.0,67.7259,67.7441,67.5623,67.6168,78342.0
2019-01-24 14:30:00,74.36,74.45,74.31,74.32,56649.0,67.6077,67.6895,67.5623,67.5713,56649.0
2019-01-24 15:00:00,74.32,74.43,74.28,74.31,56139.0,67.5713,67.6714,67.535,67.5623,56139.0
2019-01-24 15:30:00,74.31,74.33,74.18,74.25,171728.0,67.5623,67.5804,67.4441,67.5077,171728.0
2019-01-25 09:30:00,74.51,74.63,74.35,74.5,129120.0,67.7441,67.8532,67.5986,67.735,129120.0
2019-01-25 10:00:00,74.49,74.7,74.32,74.66,88885.0,67.7259,67.9168,67.5713,67.8805,88885.0
2019-01-25 10:30:00,74.71,74.85,74.56,74.83,52903.0,67.9259,68.0532,67.7896,68.035,52903.0
2019-01-25 11:00:00,74.84,75.04,74.76,74.99,63654.0,68.0441,68.226,67.9714,68.1805,63654.0
2019-01-25 11:30:00,74.98,75.01,74.58,74.61,79641.0,68.1714,68.1987,67.8077,67.835,79641.0
2019-01-25 12:00:00,74.61,74.71,74.42,74.64,77629.0,67.835,67.9259,67.6623,67.8623,77629.0
2019-01-25 12:30:00,74.64,74.76,74.48,74.64,92141.0,67.8623,67.9714,67.7168,67.8623,92141.0
2019-01-25 13:00:00,74.64,74.68,74.56,74.58,26029.0,67.8623,67.8987,67.7896,67.8077,26029.0
2019-01-25 13:30:00,74.58,74.63,74.49,74.59,27175.0,67.8077,67.8532,67.7259,67.8168,27175.0
2019-01-25 14:00:00,74.58,74.71,74.56,74.62,57368.0,67.8077,67.9259,67.7896,67.8441,57368.0
2019-01-25 14:30:00,74.64,75.04,74.63,74.96,108594.0,67.8623,68.226,67.8532,68.1532,108594.0
2019-01-25 15:00:00,74.96,75.13,74.94,75.03,84706.0,68.1532,68.3078,68.135,68.2169,84706.0
2019-01-25 15:30:00,75.04,75.05,74.85,74.88,186701.0,68.226,68.2351,68.0532,68.0805,186701.0
2019-01-28 09:30:00,73.3,73.5,72.89,72.97,197073.0,66.644,66.8258,66.2712,66.3439,197073.0
2019-01-28 10:00:00,72.97,73.37,72.87,73.32,116676.0,66.3439,66.7076,66.253,66.6622,116676.0
2019-01-28 10:30:00,73.31,73.39,73.19,73.26,87359.0,66.6531,66.7258,66.544,66.6076,87359.0
2019-01-28 11:00:00,73.27,73.39,73.14,73.27,150226.0,66.6167,66.7258,66.4985,66.6167,150226.0
2019-01-28 11:30:00,73.28,73.48,73.19,73.19,111622.0,66.6258,66.8076,66.544,66.544,111622.0
2019-01-28 12:00:00,73.23,73.47,73.21,73.46,22006.0,66.5803,66.7985,66.5621,66.7894,22006.0
2019-01-28 12:30:00,73.47,73.51,73.29,73.37,45726.0,66.7985,66.8349,66.6349,66.7076,45726.0
2019-01-28 13:00:00,73.36,73.53,73.36,73.44,40485.0,66.6985,66.8531,66.6985,66.7713,40485.0
2019-01-28 13:30:00,73.44,73.66,73.41,73.62,107200.0,66.7713,66.9713,66.744,66.9349,107200.0
2019-01-28 14:00:00,73.64,73.65,73.47,73.47,37462.0,66.9531,66.9622,66.7985,66.7985,37462.0
2019-01-28 14:30:00,73.47,73.77,73.45,73.69,90548.0,66.7985,67.0713,66.7803,66.9986,90548.0
2019-01-28 15:00:00,73.7,73.73,73.65,73.7,74393.0,67.0076,67.0349,66.9622,67.0076,74393.0
2019-01-28 15:30:00,73.7,73.72,73.5,73.65,145337.0,67.0076,67.0258,66.8258,66.9622,145337.0
2019-01-29 09:30:00,73.76,74.07,73.66,74.07,140558.0,67.0622,67.344,66.9713,67.344,140558.0
2019-01-29 10:00:00,74.08,74.11,73.84,74.02,53978.0,67.3531,67.3804,67.1349,67.2986,53978.0
2019-01-29 10:30:00,74.02,74.07,73.61,73.65,88707.0,67.2986,67.344,66.9258,66.9622,88707.0
2019-01-29 11:00:00,73.63,73.82,73.6,73.8,37259.0,66.944,67.1168,66.9167,67.0986,37259.0
2019-01-29 11:30:00,73.82,73.94,73.8,73.91,77045.0,67.1168,67.2259,67.0986,67.1986,77045.0
2019-01-29 12:00:00,73.9,73.97,73.8,73.92,39004.0,67.1895,67.2531,67.0986,67.2077,39004.0
2019-01-29 12:30:00,73.92,73.99,73.91,73.95,32240.0,67.2077,67.2713,67.1986,67.2349,32240.0
2019-01-29 13:00:00,73.95,74.01,73.91,73.96,26015.0,67.2349,67.2895,67.1986,67.244,26015.0
2019-01-29 13:30:00,73.96,73.99,73.9,73.91,32602.0,67.244,67.2713,67.1895,67.1986,32602.0
2019-01-29 14:00:00,73.92,73.97,73.87,73.95,35131.0,67.2077,67.2531,67.1622,67.2349,35131.0
2019-01-29 14:30:00,73.94,73.97,73.81,73.83,46665.0,67.2259,67.2531,67.1077,67.1258,46665.0
2019-01-29 15:00:00,73.84,73.97,73.82,73.96,50546.0,67.1349,67.2531,67.1168,67.244,50546.0
2019-01-29 15:30:00,73.97,74.04,73.84,74.0,114034.0,67.2531,67.3168,67.1349,67.2804,114034.0
2019-01-30 09:30:00,74.32,74.63,74.24,74.63,127470.0,67.5713,67.8532,67.4986,67.8532,127470.0
2019-01-30 10:00:00,74.65,74.7,74.53,74.6,63440.0,67.8714,67.9168,67.7623,67.8259,63440.0
2019-01-30 10:30:00,74.6,74.7,74.53,74.63,88094.0,67.8259,67.9168,67.7623,67.8532,88094.0
2019-01-30 11:00:00,74.63,74.65,74.33,74.43,134741.0,67.8532,67.8714,67.5804,67.6714,134741.0
2019-01-30 11:30:00,74.46,74.8,74.45,74.76,47551.0,67.6986,68.0078,67.6895,67.9714,47551.0
2019-01-30 12:00:00,74.77,74.78,74.49,74.5,25718.0,67.9805,67.9896,67.7259,67.735,25718.0
2019-01-30 12:30:00,74.49,74.59,74.48,74.57,32444.0,67.7259,67.8168,67.7168,67.7986,32444.0
2019-01-30 13:00:00,74.55,74.7,74.53,74.69,37711.0,67.7805,67.9168,67.7623,67.9077,37711.0
2019-01-30 13:30:00,74.68,74.69,74.53,74.56,23179.0,67.8987,67.9077,67.7623,67.7896,23179.0
2019-01-30 14:00:00,74.54,75.21,74.54,75.06,52239.0,67.7714,68.3805,67.7714,68.2442,52239.0
2019-01-30 14:30:00,75.05,75.18,75.0,75.09,49334.0,68.2351,68.3533,68.1896,68.2714,49334.0
2019-01-30 15:00:00,75.06,75.08,74.82,74.94,36113.0,68.2442,68.2623,68.0259,68.135,36113.0
2019-01-30 15:30:00,74.94,75.01,74.83,74.93,123477.0,68.135,68.1987,68.035,68.126,123477.0
2019-01-31 09:30:00,75.49,75.72,75.27,75.67,100019.0,68.6351,68.8442,68.4351,68.7988,100019.0
2019-01-31 10:00:00,75.72,75.98,75.72,75.92,66525.0,68.8442,69.0806,68.8442,69.0261,66525.0
2019-01-31 10:30:00,75.93,76.03,75.84,75.9,92314.0,69.0352,69.1261,68.9533,69.0079,92314.0
2019-01-31 11:00:00,75.9,76.2,75.89,76.18,65151.0,69.0079,69.2806,68.9988,69.2624,65151.0
2019-01-31 11:30:00,76.18,76.61,76.13,76.58,106743.0,69.2624,69.6534,69.217,69.6261,106743.0
2019-01-31 12:00:00,76.6,76.64,76.39,76.55,64404.0,69.6443,69.6807,69.4534,69.5989,64404.0
2019-01-31 12:30:00,76.56,76.68,76.48,76.58,66386.0,69.6079,69.717,69.5352,69.6261,66386.0
2019-01-31 13:00:00,76.57,76.61,76.49,76.56,57274.0,69.617,69.6534,69.5443,69.6079,57274.0
2019-01-31 13:30:00,76.57,76.63,76.46,76.61,65071.0,69.617,69.6716,69.517,69.6534,65071.0
2019-01-31 14:00:00,76.62,76.79,76.6,76.73,110029.0,69.6625,69.8171,69.6443,69.7625,110029.0
2019-01-31 14:30:00,76.73,76.83,76.6,76.78,134487.0,69.7625,69.8534,69.6443,69.808,134487.0
2019-01-31 15:00:00,76.76,76.76,76.38,76.42,101070.0,69.7898,69.7898,69.4443,69.4807,101070.0
2019-01-31 15:30:00,76.42,76.51,76.18,76.44,196037.0,69.4807,69.5625,69.2624,69.4988,196037.0
2019-02-01 09:30:00,76.5,76.58,76.36,76.52,102281.0,69.5534,69.6261,69.4261,69.5716,102281.0
2019-02-01 10:00:00,76.49,76.84,76.45,76.65,73645.0,69.5443,69.8625,69.5079,69.6898,73645.0
2019-02-01 10:30:00,76.69,76.86,76.61,76.71,43175.0,69.7261,69.8807,69.6534,69.7443,43175.0
2019-02-01 11:00:00,76.68,76.76,76.55,76.71,24303.0,69.717,69.7898,69.5989,69.7443,24303.0
2019-02-01 11:30:00,76.7,76.8,76.54,76.75,42051.0,69.7352,69.8262,69.5898,69.7807,42051.0
2019-02-01 12:00:00,76.78,76.78,76.61,76.7,16791.0,69.808,69.808,69.6534,69.7352,16791.0
2019-02-01 12:30:00,76.72,76.76,76.64,76.73,23384.0,69.7534,69.7898,69.6807,69.7625,23384.0
2019-02-01 13:00:00,76.73,76.75,76.55,76.75,28415.0,69.7625,69.7807,69.5989,69.7807,28415.0
2019-02-01 13:30:00,76.73,76.79,76.6,76.73,28602.0,69.7625,69.8171,69.6443,69.7625,28602.0
2019-02-01 14:00:00,76.74,76.74,76.5,76.51,35249.0,69.7716,69.7716,69.5534,69.5625,35249.0
2019-02-01 14:30:00,76.52,76.69,76.5,76.64,32635.0,69.5716,69.7261,69.5534,69.6807,32635.0
2019-02-01 15:00:00,76.64,76.76,76.56,76.71,61252.0,69.6807,69.7898,69.6079,69.7443,61252.0
2019-02-01 15:30:00,76.69,77.39,76.68,76.84,636883.0,69.7261,70.3626,69.717,69.8625,636883.0
2019-02-04 09:30:00,76.89,76.99,76.74,76.79,78822.0,69.908,69.9989,69.7716,69.8171,78822.0
2019-02-04 10:00:00,76.78,76.95,76.7,76.9,62652.0,69.808,69.9625,69.7352,69.9171,62652.0
2019-02-04 10:30:00,76.9,77.1,76.89,77.1,44605.0,69.9171,70.0989,69.908,70.0989,44605.0
2019-02-04 11:00:00,77.11,77.23,77.03,77.09,51104.0,70.108,70.2171,70.0353,70.0898,51104.0
2019-02-04 11:30:00,77.1,77.5,77.09,77.37,38083.0,70.0989,70.4626,70.0898,70.3444,38083.0
2019-02-04 12:00:00,77.39,77.5,77.37,77.39,33360.0,70.3626,70.4626,70.3444,70.3626,33360.0
2019-02-04 12:30:00,77.38,77.48,77.35,77.42,41759.0,70.3535,70.4444,70.3262,70.3899,41759.0
2019-02-04 13:00:00,77.42,77.46,77.35,77.39,24924.0,70.3899,70.4262,70.3262,70.3626,24924.0
2019-02-04 13:30:00,77.38,77.44,77.27,77.34,28929.0,70.3535,70.408,70.2535,70.3171,28929.0
2019-02-04 14:00:00,77.32,77.39,77.23,77.27,46650.0,70.2989,70.3626,70.2171,70.2535,46650.0
2019-02-04 14:30:00,77.26,77.44,77.25,77.4,47218.0,70.2444,70.408,70.2353,70.3717,47218.0
2019-02-04 15:00:00,77.41,77.42,77.3,77.3,47284.0,70.3808,70.3899,70.2807,70.2807,47284.0
2019-02-04 15:30:00,77.3,77.42,77.28,77.42,119414.0,70.2807,70.3899,70.2626,70.3899,119414.0
2019-02-05 09:30:00,78.14,78.47,78.0,78.32,87402.0,71.0445,71.3445,70.9172,71.2081,87402.0
2019-02-05 10:00:00,78.31,78.58,78.2,78.58,110401.0,71.199,71.4445,71.099,71.4445,110401.0
2019-02-05 10:30:00,78.58,78.69,78.53,78.65,76807.0,71.4445,71.5445,71.3991,71.5082,76807.0
2019-02-05 11:00:00,78.65,78.9,78.6,78.86,102471.0,71.5082,71.7355,71.4627,71.6991,102471.0
2019-02-05 11:30:00,78.86,79.09,78.82,79.08,53953.0,71.6991,71.9082,71.6627,71.8991,53953.0
2019-02-05 12:00:00,79.09,79.16,78.87,78.88,61909.0,71.9082,71.9719,71.7082,71.7173,61909.0
2019-02-05 12:30:00,78.91,78.91,78.71,78.88,46447.0,71.7446,71.7446,71.5627,71.7173,46447.0
2019-02-05 13:00:00,78.86,79.21,78.81,79.2,46258.0,71.6991,72.0173,71.6536,72.0082,46258.0
2019-02-05 13:30:00,79.19,79.19,78.98,79.0,39383.0,71.9991,71.9991,71.8082,71.8264,39383.0
2019-02-05 14:00:00,79.0,79.16,78.97,79.07,40597.0,71.8264,71.9719,71.7991,71.89,40597.0
2019-02-05 14:30:00,79.09,79.09,78.97,79.0,41017.0,71.9082,71.9082,71.7991,71.8264,41017.0
2019-02-05 15:00:00,79.01,79.09,78.94,79.06,58313.0,71.8355,71.9082,71.7718,71.8809,58313.0
2019-02-05 15:30:00,79.05,79.11,78.79,78.84,141813.0,71.8718,71.9264,71.6354,71.6809,141813.0
2019-02-06 09:30:00,78.94,79.0,78.82,78.93,97714.0,71.7718,71.8264,71.6627,71.7627,97714.0
2019-02-06 10:00:00,78.93,78.95,78.61,78.68,58431.0,71.7627,71.7809,71.4718,71.5354,58431.0
2019-02-06 10:30:00,78.66,78.85,78.57,78.63,29989.0,71.5173,71.69,71.4354,71.49,29989.0
2019-02-06 11:00:00,78.63,78.64,78.42,78.47,36536.0,71.49,71.4991,71.299,71.3445,36536.0
2019-02-06 11:30:00,78.49,78.75,78.48,78.75,55970.0,71.3627,71.5991,71.3536,71.5991,55970.0
2019-02-06 12:00:00,78.75,78.87,78.67,78.71,89548.0,71.5991,71.7082,71.5263,71.5627,89548.0
2019-02-06 12:30:00,78.7,78.8,78.69,78.8,41647.0,71.5536,71.6445,71.5445,71.6445,41647.0
2019-02-06 13:00:00,78.79,78.81,78.66,78.68,30666.0,71.6354,71.6536,71.5173,71.5354,30666.0
2019-02-06 13:30:00,78.68,78.68,78.45,78.55,34346.0,71.5354,71.5354,71.3263,71.4172,34346.0
2019-02-06 14:00:00,78.53,78.56,78.37,78.39,44208.0,71.3991,71.4263,71.2536,71.2718,44208.0
2019-02-06 14:30:00,78.41,78.51,78.36,78.47,44002.0,71.29,71.3809,71.2445,71.3445,44002.0
2019-02-06 15:00:00,78.47,78.48,78.35,78.36,42449.0,71.3445,71.3536,71.2354,71.2445,42449.0
2019-02-06 15:30:00,78.37,78.51,78.28,78.34,195325.0,71.2536,71.3809,71.1718,71.2263,195325.0
2019-02-07 09:30:00,76.8,76.89,76.57,76.71,162787.0,69.8262,69.908,69.617,69.7443,162787.0
2019-02-07 10:00:00,76.71,77.15,76.66,77.07,122699.0,69.7443,70.1444,69.6989,70.0716,122699.0
2019-02-07 10:30:00,77.06,77.22,76.81,76.88,52047.0,70.0625,70.208,69.8352,69.8989,52047.0
2019-02-07 11:00:00,76.85,76.91,76.56,76.62,81253.0,69.8716,69.9262,69.6079,69.6625,81253.0
2019-02-07 11:30:00,76.65,76.73,76.48,76.55,85830.0,69.6898,69.7625,69.5352,69.5989,85830.0
2019-02-07 12:00:00,76.55,76.89,76.49,76.8,73054.0,69.5989,69.908,69.5443,69.8262,73054.0
2019-02-07 12:30:00,76.81,76.85,76.52,76.55,37356.0,69.8352,69.8716,69.5716,69.5989,37356.0
2019-02-07 13:00:00,76.54,76.77,76.52,76.77,47453.0,69.5898,69.7989,69.5716,69.7989,47453.0
2019-02-07 13:30:00,76.76,76.79,76.68,76.76,116297.0,69.7898,69.8171,69.717,69.7898,116297.0
2019-02-07 14:00:00,76.75,76.87,76.71,76.86,83328.0,69.7807,69.8898,69.7443,69.8807,83328.0
2019-02-07 14:30:00,76.89,76.92,76.78,76.92,56370.0,69.908,69.9353,69.808,69.9353,56370.0
2019-02-07 15:00:00,76.92,76.93,76.84,76.84,65253.0,69.9353,69.9443,69.8625,69.8625,65253.0
2019-02-07 15:30:00,76.84,76.98,76.73,76.9,200305.0,69.8625,69.9898,69.7625,69.9171,200305.0
2019-02-08 09:30:00,75.6,76.15,75.54,75.8,117564.0,68.7351,69.2352,68.6806,68.917,117564.0
2019-02-08 10:00:00,75.78,75.93,75.71,75.75,35566.0,68.8988,69.0352,68.8351,68.8715,35566.0
2019-02-08 10:30:00,75.74,75.95,75.52,75.56,43007.0,68.8624,69.0533,68.6624,68.6987,43007.0
2019-02-08 11:00:00,75.56,75.6,75.43,75.55,34265.0,68.6987,68.7351,68.5806,68.6897,34265.0
2019-02-08 11:30:00,75.56,75.77,75.45,75.74,64696.0,68.6987,68.8897,68.5987,68.8624,64696.0
2019-02-08 12:00:00,75.77,75.84,75.73,75.78,26539.0,68.8897,68.9533,68.8533,68.8988,26539.0
2019-02-08 12:30:00,75.83,75.87,75.73,75.74,45352.0,68.9442,68.9806,68.8533,68.8624,45352.0
2019-02-08 13:00:00,75.75,75.78,75.69,75.73,20368.0,68.8715,68.8988,68.8169,68.8533,20368.0
2019-02-08 13:30:00,75.75,75.87,75.7,75.84,38257.0,68.8715,68.9806,68.826,68.9533,38257.0
2019-02-08 14:00:00,75.87,76.06,75.86,76.06,46291.0,68.9806,69.1533,68.9715,69.1533,46291.0
2019-02-08 14:30:00,76.06,76.15,76.05,76.08,45632.0,69.1533,69.2352,69.1443,69.1715,45632.0
2019-02-08 15:00:00,76.1,76.12,76.03,76.06,55464.0,69.1897,69.2079,69.1261,69.1533,55464.0
2019-02-08 15:30:00,76.06,76.17,75.92,76.15,236878.0,69.1533,69.2534,69.0261,69.2352,236878.0
2019-02-11 09:30:00,76.14,76.44,76.11,76.38,106442.0,69.2261,69.4988,69.1988,69.4443,106442.0
2019-02-11 10:00:00,76.37,76.47,76.21,76.21,47646.0,69.4352,69.5261,69.2897,69.2897,47646.0
2019-02-11 10:30:00,76.22,76.38,76.16,76.21,65081.0,69.2988,69.4443,69.2443,69.2897,65081.0
2019-02-11 11:00:00,76.23,76.33,76.21,76.26,84621.0,69.3079,69.3988,69.2897,69.3352,84621.0
2019-02-11 11:30:00,76.26,76.56,76.2,76.45,59561.0,69.3352,69.6079,69.2806,69.5079,59561.0
2019-02-11 12:00:00,76.45,76.52,76.37,76.37,44939.0,69.5079,69.5716,69.4352,69.4352,44939.0
2019-02-11 12:30:00,76.37,76.45,76.27,76.32,32795.0,69.4352,69.5079,69.3443,69.3897,32795.0
2019-02-11 13:00:00,76.31,76.38,76.24,76.29,46511.0,69.3806,69.4443,69.317,69.3625,46511.0
2019-02-11 13:30:00,76.3,76.31,76.17,76.24,37411.0,69.3716,69.3806,69.2534,69.317,37411.0
2019-02-11 14:00:00,76.24,76.27,76.16,76.17,35844.0,69.317,69.3443,69.2443,69.2534,35844.0
2019-02-11 14:30:00,76.18,76.21,76.11,76.2,54254.0,69.2624,69.2897,69.1988,69.2806,54254.0
2019-02-11 15:00:00,76.2,76.38,76.19,76.3,49890.0,69.2806,69.4443,69.2715,69.3716,49890.0
2019-02-11 15:30:00,76.31,76.44,76.15,76.37,142683.0,69.3806,69.4988,69.2352,69.4352,142683.0
2019-02-12 09:30:00,75.47,75.99,75.47,75.69,157473.0,68.6169,69.0897,68.6169,68.8169,157473.0
2019-02-12 10:00:00,75.67,75.83,75.59,75.71,65293.0,68.7988,68.9442,68.726,68.8351,65293.0
2019-02-12 10:30:00,75.72,76.16,75.69,76.12,46938.0,68.8442,69.2443,68.8169,69.2079,46938.0
2019-02-12 11:00:00,76.14,76.42,76.1,76.36,51593.0,69.2261,69.4807,69.1897,69.4261,51593.0
2019-02-12 11:30:00,76.36,76.57,76.32,76.36,30269.0,69.4261,69.617,69.3897,69.4261,30269.0
2019-02-12 12:00:00,76.35,76.37,76.12,76.2,48496.0,69.417,69.4352,69.2079,69.2806,48496.0
2019-02-12 12:30:00,76.2,76.31,76.2,76.23,24019.0,69.2806,69.3806,69.2806,69.3079,24019.0
2019-02-12 13:00:00,76.24,76.3,76.21,76.29,31531.0,69.317,69.3716,69.2897,69.3625,31531.0
2019-02-12 13:30:00,76.28,76.47,76.28,76.42,31814.0,69.3534,69.5261,69.3534,69.4807,31814.0
2019-02-12 14:00:00,76.4,76.57,76.37,76.56,55599.0,69.4625,69.617,69.4352,69.6079,55599.0
2019-02-12 14:30:00,76.57,76.66,76.5,76.59,49524.0,69.617,69.6989,69.5534,69.6352,49524.0
2019-02-12 15:00:00,76.59,76.64,76.38,76.4,57985.0,69.6352,69.6807,69.4443,69.4625,57985.0
2019-02-12 15:30:00,76.41,76.42,76.25,76.36,113951.0,69.4716,69.4807,69.3261,69.4261,113951.0
2019-02-13 09:30:00,77.75,78.56,77.68,78.35,213746.0,70.6899,71.4263,70.6262,71.2354,213746.0
2019-02-13 10:00:00,78.34,78.59,78.34,78.44,127542.0,71.2263,71.4536,71.2263,71.3172,127542.0
2019-02-13 10:30:00,78.43,78.66,78.36,78.59,134290.0,71.3081,71.5173,71.2445,71.4536,134290.0
2019-02-13 11:00:00,78.61,78.64,78.15,78.18,143775.0,71.4718,71.4991,71.0536,71.0808,143775.0
2019-02-13 11:30:00,78.17,78.22,77.94,78.14,120856.0,71.0717,71.1172,70.8626,71.0445,120856.0
2019-02-13 12:00:00,78.14,78.26,78.0,78.09,39036.0,71.0445,71.1536,70.9172,70.999,39036.0
2019-02-13 12:30:00,78.08,78.11,77.94,77.98,66792.0,70.9899,71.0172,70.8626,70.899,66792.0
2019-02-13 13:00:00,77.97,77.99,77.87,77.89,51946.0,70.8899,70.9081,70.799,70.8172,51946.0
2019-02-13 13:30:00,77.88,77.94,77.83,77.88,83296.0,70.8081,70.8626,70.7626,70.8081,83296.0
2019-02-13 14:00:00,77.87,77.91,77.81,77.85,57529.0,70.799,70.8354,70.7444,70.7808,57529.0
2019-02-13 14:30:00,77.87,78.02,77.85,77.95,68844.0,70.799,70.9354,70.7808,70.8717,68844.0
2019-02-13 15:00:00,77.94,77.97,77.88,77.92,67854.0,70.8626,70.8899,70.8081,70.8444,67854.0
2019-02-13 15:30:00,77.93,77.94,77.72,77.75,182264.0,70.8535,70.8626,70.6626,70.6899,182264.0
2019-02-14 09:30:00,76.78,76.81,76.3,76.3,110136.0,69.808,69.8352,69.3716,69.3716,110136.0
2019-02-14 10:00:00,76.29,76.5,76.15,76.19,107494.0,69.3625,69.5534,69.2352,69.2715,107494.0
2019-02-14 10:30:00,76.2,76.21,75.45,75.52,212197.0,69.2806,69.2897,68.5987,68.6624,212197.0
2019-02-14 11:00:00,75.52,75.68,75.22,75.31,235020.0,68.6624,68.8079,68.3896,68.4715,235020.0
2019-02-14 11:30:00,75.31,75.74,75.3,75.71,68303.0,68.4715,68.8624,68.4624,68.8351,68303.0
2019-02-14 12:00:00,75.72,75.98,75.55,75.94,132100.0,68.8442,69.0806,68.6897,69.0442,132100.0
2019-02-14 12:30:00,75.97,76.02,75.9,75.92,37903.0,69.0715,69.117,69.0079,69.0261,37903.0
2019-02-14 13:00:00,75.92,75.93,75.77,75.82,43323.0,69.0261,69.0352,68.8897,68.9351,43323.0
2019-02-14 13:30:00,75.83,75.85,75.77,75.84,43348.0,68.9442,68.9624,68.8897,68.9533,43348.0
2019-02-14 14:00:00,75.83,76.11,75.82,76.05,93639.0,68.9442,69.1988,68.9351,69.1443,93639.0
2019-02-14 14:30:00,76.04,76.12,75.85,75.9,59242.0,69.1352,69.2079,68.9624,69.0079,59242.0
2019-02-14 15:00:00,75.9,76.0,75.82,76.0,82401.0,69.0079,69.0988,68.9351,69.0988,82401.0
2019-02-14 15:30:00,75.99,76.06,75.83,75.9,228333.0,69.0897,69.1533,68.9442,69.0079,228333.0
2019-02-15 09:30:00,77.16,77.18,76.88,77.08,84908.0,70.1535,70.1716,69.8989,70.0807,84908.0
2019-02-15 10:00:00,77.09,77.39,77.07,77.28,88498.0,70.0898,70.3626,70.0716,70.2626,88498.0
2019-02-15 10:30:00,77.3,77.45,77.21,77.22,60421.0,70.2807,70.4171,70.1989,70.208,60421.0
2019-02-15 11:00:00,77.21,77.44,77.21,77.31,50993.0,70.1989,70.408,70.1989,70.2898,50993.0
2019-02-15 11:30:00,77.31,77.56,77.14,77.51,67468.0,70.2898,70.5171,70.1353,70.4717,67468.0
2019-02-15 12:00:00,77.52,77.7,77.45,77.67,40633.0,70.4808,70.6444,70.4171,70.6172,40633.0
2019-02-15 12:30:00,77.67,77.7,77.53,77.55,33115.0,70.6172,70.6444,70.4899,70.508,33115.0
2019-02-15 13:00:00,77.56,77.56,77.27,77.51,43084.0,70.5171,70.5171,70.2535,70.4717,43084.0
2019-02-15 13:30:00,77.5,77.77,77.47,77.63,48901.0,70.4626,70.7081,70.4353,70.5808,48901.0
2019-02-15 14:00:00,77.63,77.79,77.63,77.75,36290.0,70.5808,70.7263,70.5808,70.6899,36290.0
2019-02-15 14:30:00,77.76,77.81,77.62,77.68,32818.0,70.699,70.7444,70.5717,70.6262,32818.0
2019-02-15 15:00:00,77.67,77.68,77.48,77.56,47526.0,70.6172,70.6262,70.4444,70.5171,47526.0
2019-02-15 15:30:00,77.56,77.8,77.53,77.69,185346.0,70.5171,70.7353,70.4899,70.6353,185346.0
2019-02-19 09:30:00,76.46,76.56,76.25,76.56,143244.0,69.517,69.6079,69.3261,69.6079,143244.0
2019-02-19 10:00:00,76.61,76.76,76.52,76.73,35274.0,69.6534,69.7898,69.5716,69.7625,35274.0
2019-02-19 10:30:00,76.74,76.78,76.49,76.53,62070.0,69.7716,69.808,69.5443,69.5807,62070.0
2019-02-19 11:00:00,76.54,76.75,76.53,76.75,56820.0,69.5898,69.7807,69.5807,69.7807,56820.0
2019-02-19 11:30:00,76.77,77.05,76.77,76.95,50538.0,69.7989,70.0534,69.7989,69.9625,50538.0
2019-02-19 12:00:00,77.0,77.01,76.79,76.85,33338.0,70.008,70.0171,69.8171,69.8716,33338.0
2019-02-19 12:30:00,76.9,77.14,76.89,77.07,37427.0,69.9171,70.1353,69.908,70.0716,37427.0
2019-02-19 13:00:00,77.06,77.11,76.99,77.11,19467.0,70.0625,70.108,69.9989,70.108,19467.0
2019-02-19 13:30:00,77.09,77.14,76.99,77.1,29349.0,70.0898,70.1353,69.9989,70.0989,29349.0
2019-02-19 14:00:00,77.12,77.18,77.06,77.08,19964.0,70.1171,70.1716,70.0625,70.0807,19964.0
2019-02-19 14:30:00,77.07,77.35,77.05,77.31,17916.0,70.0716,70.3262,70.0534,70.2898,17916.0
2019-02-19 15:00:00,77.31,77.32,77.19,77.21,26836.0,70.2898,70.2989,70.1807,70.1989,26836.0
2019-02-19 15:30:00,77.19,77.28,76.99,77.11,90310.0,70.1807,70.2626,69.9989,70.108,90310.0
2019-02-20 09:30:00,76.92,77.5,76.91,77.48,87032.0,69.9353,70.4626,69.9262,70.4444,87032.0
2019-02-20 10:00:00,77.49,77.73,77.37,77.68,42666.0,70.4535,70.6717,70.3444,70.6262,42666.0
2019-02-20 10:30:00,77.7,77.94,77.64,77.93,51313.0,70.6444,70.8626,70.5899,70.8535,51313.0
2019-02-20 11:00:00,77.92,78.1,77.88,78.1,58205.0,70.8444,71.0081,70.8081,71.0081,58205.0
2019-02-20 11:30:00,78.08,78.3,78.06,78.25,30776.0,70.9899,71.1899,70.9717,71.1445,30776.0
2019-02-20 12:00:00,78.25,78.31,78.11,78.27,52831.0,71.1445,71.199,71.0172,71.1627,52831.0
2019-02-20 12:30:00,78.26,78.31,78.19,78.21,26807.0,71.1536,71.199,71.0899,71.1081,26807.0
2019-02-20 13:00:00,78.24,78.49,78.22,78.49,19028.0,71.1354,71.3627,71.1172,71.3627,19028.0
2019-02-20 13:30:00,78.49,78.6,78.39,78.39,20675.0,71.3627,71.4627,71.2718,71.2718,20675.0
2019-02-20 14:00:00,78.37,78.42,78.04,78.12,30369.0,71.2536,71.299,70.9536,71.0263,30369.0
2019-02-20 14:30:00,78.12,78.34,78.1,78.23,21516.0,71.0263,71.2263,71.0081,71.1263,21516.0
2019-02-20 15:00:00,78.19,78.29,77.81,77.81,165595.0,71.0899,71.1809,70.7444,70.7444,165595.0
2019-02-20 15:30:00,77.79,77.96,77.59,77.68,197400.0,70.7263,70.8808,70.5444,70.6262,197400.0
2019-02-21 09:30:00,77.47,77.78,77.43,77.75,127070.0,70.4353,70.7172,70.3989,70.6899,127070.0
2019-02-21 10:00:00,77.67,77.7,77.33,77.34,49058.0,70.6172,70.6444,70.308,70.3171,49058.0
2019-02-21 10:30:00,77.35,77.44,77.26,77.31,60296.0,70.3262,70.408,70.2444,70.2898,60296.0
2019-02-21 11:00:00,77.33,77.53,77.26,77.32,37429.0,70.308,70.4899,70.2444,70.2989,37429.0
2019-02-21 11:30:00,77.31,77.8,77.29,77.79,48329.0,70.2898,70.7353,70.2717,70.7263,48329.0
2019-02-21 12:00:00,77.78,77.83,77.7,77.78,19816.0,70.7172,70.7626,70.6444,70.7172,19816.0
2019-02-21 12:30:00,77.78,77.86,77.76,77.82,19342.0,70.7172,70.7899,70.699,70.7535,19342.0
2019-02-21 13:00:00,77.8,77.8,77.49,77.53,19374.0,70.7353,70.7353,70.4535,70.4899,19374.0
2019-02-21 13:30:00,77.53,77.56,77.4,77.5,26601.0,70.4899,70.5171,70.3717,70.4626,26601.0
2019-02-21 14:00:00,77.5,77.52,77.35,77.42,22578.0,70.4626,70.4808,70.3262,70.3899,22578.0
2019-02-21 14:30:00,77.42,77.47,77.27,77.3,47151.0,70.3899,70.4353,70.2535,70.2807,47151.0
2019-02-21 15:00:00,77.29,77.3,77.18,77.24,26888.0,70.2717,70.2807,70.1716,70.2262,26888.0
2019-02-21 15:30:00,77.21,77.51,77.16,77.5,68697.0,70.1989,70.4717,70.1535,70.4626,68697.0
2019-02-22 09:30:00,74.55,74.61,73.57,73.65,866414.0,67.7805,67.835,66.8895,66.9622,866414.0
2019-02-22 10:00:00,73.64,74.35,73.63,74.29,294692.0,66.9531,67.5986,66.944,67.5441,294692.0
2019-02-22 10:30:00,74.31,74.33,73.93,74.21,200677.0,67.5623,67.5804,67.2168,67.4713,200677.0
2019-02-22 11:00:00,74.22,74.62,74.18,74.56,353736.0,67.4804,67.8441,67.4441,67.7896,353736.0
2019-02-22 11:30:00,74.56,74.96,74.54,74.95,228925.0,67.7896,68.1532,67.7714,68.1441,228925.0
2019-02-22 12:00:00,74.93,75.1,74.73,74.89,107801.0,68.126,68.2805,67.9441,68.0896,107801.0
2019-02-22 12:30:00,74.89,74.94,74.69,74.78,78270.0,68.0896,68.135,67.9077,67.9896,78270.0
2019-02-22 13:00:00,74.77,74.86,74.67,74.68,44306.0,67.9805,68.0623,67.8896,67.8987,44306.0
2019-02-22 13:30:00,74.68,74.87,74.63,74.78,53166.0,67.8987,68.0714,67.8532,67.9896,53166.0
2019-02-22 14:00:00,74.78,74.91,74.75,74.91,49191.0,67.9896,68.1078,67.9623,68.1078,49191.0
2019-02-22 14:30:00,74.9,74.96,74.54,74.66,125092.0,68.0987,68.1532,67.7714,67.8805,125092.0
2019-02-22 15:00:00,74.65,74.87,74.59,74.85,90665.0,67.8714,68.0714,67.8168,68.0532,90665.0
2019-02-22 15:30:00,74.85,75.1,74.77,75.05,221945.0,68.0532,68.2805,67.9805,68.2351,221945.0
2019-02-25 09:30:00,75.48,75.67,75.31,75.35,163651.0,68.626,68.7988,68.4715,68.5078,163651.0
2019-02-25 10:00:00,75.33,75.36,75.1,75.1,72091.0,68.4896,68.5169,68.2805,68.2805,72091.0
2019-02-25 10:30:00,75.13,75.25,75.01,75.19,55751.0,68.3078,68.4169,68.1987,68.3623,55751.0
2019-02-25 11:00:00,75.2,75.23,74.95,74.99,115459.0,68.3714,68.3987,68.1441,68.1805,115459.0
2019-02-25 11:30:00,74.97,75.11,74.96,74.98,69569.0,68.1623,68.2896,68.1532,68.1714,69569.0
2019-02-25 12:00:00,74.96,75.05,74.91,74.97,74149.0,68.1532,68.2351,68.1078,68.1623,74149.0
2019-02-25 12:30:00,74.97,74.98,74.6,74.65,101513.0,68.1623,68.1714,67.8259,67.8714,101513.0
2019-02-25 13:00:00,74.65,74.69,74.54,74.65,135229.0,67.8714,67.9077,67.7714,67.8714,135229.0
2019-02-25 13:30:00,74.67,74.73,74.56,74.73,119928.0,67.8896,67.9441,67.7896,67.9441,119928.0
2019-02-25 14:00:00,74.73,74.76,74.65,74.67,115140.0,67.9441,67.9714,67.8714,67.8896,115140.0
2019-02-25 14:30:00,74.67,74.71,74.58,74.59,139907.0,67.8896,67.9259,67.8077,67.8168,139907.0
2019-02-25 15:00:00,74.59,74.82,74.49,74.75,194937.0,67.8168,68.0259,67.7259,67.9623,194937.0
2019-02-25 15:30:00,74.75,74.9,74.63,74.86,326555.0,67.9623,68.0987,67.8532,68.0623,326555.0
2019-02-26 09:30:00,74.5,74.78,74.41,74.59,182088.0,67.735,67.9896,67.6532,67.8168,182088.0
2019-02-26 10:00:00,74.59,75.08,74.58,74.8,66322.0,67.8168,68.2623,67.8077,68.0078,66322.0
2019-02-26 10:30:00,74.85,75.09,74.79,74.82,78496.0,68.0532,68.2714,67.9987,68.0259,78496.0
2019-02-26 11:00:00,74.82,75.34,74.81,75.34,122672.0,68.0259,68.4987,68.0169,68.4987,122672.0
2019-02-26 11:30:00,75.33,75.39,75.21,75.21,40121.0,68.4896,68.5442,68.3805,68.3805,40121.0
2019-02-26 12:00:00,75.21,75.21,75.01,75.06,112561.0,68.3805,68.3805,68.1987,68.2442,112561.0
2019-02-26 12:30:00,75.06,75.11,74.98,75.1,74720.0,68.2442,68.2896,68.1714,68.2805,74720.0
2019-02-26 13:00:00,75.12,75.21,75.01,75.04,35714.0,68.2987,68.3805,68.1987,68.226,35714.0
2019-02-26 13:30:00,75.04,75.07,74.95,75.02,53565.0,68.226,68.2532,68.1441,68.2078,53565.0
2019-02-26 14:00:00,75.02,75.22,74.97,75.22,100855.0,68.2078,68.3896,68.1623,68.3896,100855.0
2019-02-26 14:30:00,75.22,75.33,75.16,75.29,35008.0,68.3896,68.4896,68.3351,68.4533,35008.0
2019-02-26 15:00:00,75.28,75.42,75.21,75.38,107809.0,68.4442,68.5715,68.3805,68.5351,107809.0
2019-02-26 15:30:00,75.36,75.38,75.12,75.16,170650.0,68.5169,68.5351,68.2987,68.3351,170650.0
2019-02-27 09:30:00,74.9,75.08,74.66,74.92,235560.0,68.0987,68.2623,67.8805,68.1169,235560.0
2019-02-27 10:00:00,74.89,74.89,74.4,74.71,104889.0,68.0896,68.0896,67.6441,67.9259,104889.0
2019-02-27 10:30:00,74.7,74.96,74.54,74.65,77672.0,67.9168,68.1532,67.7714,67.8714,77672.0
2019-02-27 11:00:00,74.67,74.88,74.62,74.76,81326.0,67.8896,68.0805,67.8441,67.9714,81326.0
2019-02-27 11:30:00,74.75,74.93,74.6,74.79,86568.0,67.9623,68.126,67.8259,67.9987,86568.0
2019-02-27 12:00:00,74.8,75.06,74.69,75.05,37725.0,68.0078,68.2442,67.9077,68.2351,37725.0
2019-02-27 12:30:00,75.05,75.06,74.77,74.79,70000.0,68.2351,68.2442,67.9805,67.9987,70000.0
2019-02-27 13:00:00,74.8,74.83,74.65,74.74,43836.0,68.0078,68.035,67.8714,67.9532,43836.0
2019-02-27 13:30:00,74.75,74.78,74.6,74.62,38996.0,67.9623,67.9896,67.8259,67.8441,38996.0
2019-02-27 14:00:00,74.63,74.74,74.53,74.69,49568.0,67.8532,67.9532,67.7623,67.9077,49568.0
2019-02-27 14:30:00,74.69,74.77,74.62,74.76,48255.0,67.9077,67.9805,67.8441,67.9714,48255.0
2019-02-27 15:00:00,74.76,74.93,74.66,74.88,85093.0,67.9714,68.126,67.8805,68.0805,85093.0
2019-02-27 15:30:00,74.87,74.9,74.69,74.76,204013.0,68.0714,68.0987,67.9077,67.9714,204013.0
2019-02-28 09:30:00,78.7,78.78,77.07,78.04,552348.0,71.5536,71.6264,70.0716,70.9536,552348.0
2019-02-28 10:00:00,78.03,78.64,77.65,77.91,340795.0,70.9445,71.4991,70.599,70.8354,340795.0
2019-02-28 10:30:00,77.91,78.08,77.83,77.9,106204.0,70.8354,70.9899,70.7626,70.8263,106204.0
2019-02-28 11:00:00,77.91,78.15,77.81,77.91,164225.0,70.8354,71.0536,70.7444,70.8354,164225.0
2019-02-28 11:30:00,77.86,78.59,77.69,78.52,175841.0,70.7899,71.4536,70.6353,71.39,175841.0
2019-02-28 12:00:00,78.52,78.53,78.18,78.44,62135.0,71.39,71.3991,71.0808,71.3172,62135.0
2019-02-28 12:30:00,78.46,78.82,78.32,78.82,82762.0,71.3354,71.6627,71.2081,71.6627,82762.0
2019-02-28 13:00:00,78.81,78.89,78.38,78.45,110118.0,71.6536,71.7264,71.2627,71.3263,110118.0
2019-02-28 13:30:00,78.4,78.74,78.4,78.6,59695.0,71.2809,71.59,71.2809,71.4627,59695.0
2019-02-28 14:00:00,78.63,78.72,78.47,78.54,133221.0,71.49,71.5718,71.3445,71.4081,133221.0
2019-02-28 14:30:00,78.54,78.56,78.37,78.4,100292.0,71.4081,71.4263,71.2536,71.2809,100292.0
2019-02-28 15:00:00,78.41,78.42,78.2,78.33,228228.0,71.29,71.299,71.099,71.2172,228228.0
2019-02-28 15:30:00,78.33,78.43,78.12,78.15,366445.0,71.2172,71.3081,71.0263,71.0536,366445.0
2019-03-01 09:30:00,82.05,82.45,81.81,82.22,749623.0,74.5994,74.9631,74.3812,74.754,749623.0
2019-03-01 10:00:00,82.22,82.63,81.92,82.21,467442.0,74.754,75.1268,74.4812,74.7449,467442.0
2019-03-01 10:30:00,82.22,82.75,82.16,82.6,370042.0,74.754,75.2359,74.6994,75.0995,370042.0
2019-03-01 11:00:00,82.62,82.95,82.35,82.68,275944.0,75.1177,75.4177,74.8722,75.1722,275944.0
2019-03-01 11:30:00,82.65,82.9,82.39,82.41,185098.0,75.1449,75.3722,74.9085,74.9267,185098.0
2019-03-01 12:00:00,82.39,82.58,82.37,82.5,231285.0,74.9085,75.0813,74.8904,75.0086,231285.0
2019-03-01 12:30:00,82.5,82.9,82.45,82.5,97199.0,75.0086,75.3722,74.9631,75.0086,97199.0
2019-03-01 13:00:00,82.51,82.54,82.38,82.44,84135.0,75.0177,75.0449,74.8995,74.954,84135.0
2019-03-01 13:30:00,82.44,82.45,81.93,81.98,162596.0,74.954,74.9631,74.4903,74.5358,162596.0
2019-03-01 14:00:00,81.98,82.15,81.89,82.03,94397.0,74.5358,74.6903,74.454,74.5812,94397.0
2019-03-01 14:30:00,82.03,82.1,81.9,81.96,111956.0,74.5812,74.6449,74.463,74.5176,111956.0
2019-03-01 15:00:00,81.95,82.14,81.93,82.08,129718.0,74.5085,74.6813,74.4903,74.6267,129718.0
2019-03-01 15:30:00,82.08,82.2,81.95,81.96,457447.0,74.6267,74.7358,74.5085,74.5176,457447.0
2019-03-04 09:30:00,82.6,82.63,81.34,81.48,304568.0,75.0995,75.1268,73.9539,74.0812,304568.0
2019-03-04 10:00:00,81.47,81.54,81.04,81.27,181441.0,74.0721,74.1357,73.6811,73.8903,181441.0
2019-03-04 10:30:00,81.27,81.3,80.64,80.69,141371.0,73.8903,73.9175,73.3175,73.3629,141371.0
2019-03-04 11:00:00,80.68,81.03,80.61,80.96,99424.0,73.3538,73.672,73.2902,73.6084,99424.0
2019-03-04 11:30:00,80.93,81.12,80.83,80.88,52263.0,73.5811,73.7539,73.4902,73.5357,52263.0
2019-03-04 12:00:00,80.9,81.27,80.76,81.27,63496.0,73.5538,73.8903,73.4266,73.8903,63496.0
2019-03-04 12:30:00,81.28,81.28,81.0,81.09,60481.0,73.8993,73.8993,73.6448,73.7266,60481.0
2019-03-04 13:00:00,81.12,81.17,81.0,81.13,36557.0,73.7539,73.7993,73.6448,73.763,36557.0
2019-03-04 13:30:00,81.14,81.34,81.14,81.29,67871.0,73.7721,73.9539,73.7721,73.9084,67871.0
2019-03-04 14:00:00,81.3,81.41,81.28,81.38,28830.0,73.9175,74.0175,73.8993,73.9903,28830.0
2019-03-04 14:30:00,81.39,81.56,81.38,81.45,44361.0,73.9994,74.1539,73.9903,74.0539,44361.0
2019-03-04 15:00:00,81.47,81.54,81.39,81.54,51190.0,74.0721,74.1357,73.9994,74.1357,51190.0
2019-03-04 15:30:00,81.52,81.8,81.49,81.78,211131.0,74.1175,74.3721,74.0903,74.3539,211131.0
2019-03-05 09:30:00,81.96,82.07,81.7,81.83,100660.0,74.5176,74.6176,74.2812,74.3994,100660.0
2019-03-05 10:00:00,81.81,82.05,81.72,81.82,90872.0,74.3812,74.5994,74.2994,74.3903,90872.0
2019-03-05 10:30:00,81.81,82.18,81.81,82.16,102089.0,74.3812,74.7176,74.3812,74.6994,102089.0
2019-03-05 11:00:00,82.22,82.4,82.16,82.36,60469.0,74.754,74.9176,74.6994,74.8813,60469.0
2019-03-05 11:30:00,82.36,82.4,82.12,82.24,84817.0,74.8813,74.9176,74.6631,74.7722,84817.0
2019-03-05 12:00:00,82.25,82.27,82.08,82.18,40096.0,74.7813,74.7994,74.6267,74.7176,40096.0
2019-03-05 12:30:00,82.15,82.19,82.05,82.16,29273.0,74.6903,74.7267,74.5994,74.6994,29273.0
2019-03-05 13:00:00,82.16,82.31,82.14,82.25,51677.0,74.6994,74.8358,74.6813,74.7813,51677.0
2019-03-05 13:30:00,82.24,82.31,82.18,82.3,44803.0,74.7722,74.8358,74.7176,74.8267,44803.0
2019-03-05 14:00:00,82.26,82.41,82.26,82.41,58344.0,74.7904,74.9267,74.7904,74.9267,58344.0
2019-03-05 14:30:00,82.4,82.54,82.33,82.53,78845.0,74.9176,75.0449,74.854,75.0358,78845.0
2019-03-05 15:00:00,82.53,82.59,82.34,82.37,54718.0,75.0358,75.0904,74.8631,74.8904,54718.0
2019-03-05 15:30:00,82.37,82.5,82.19,82.2,248036.0,74.8904,75.0086,74.7267,74.7358,248036.0
2019-03-06 09:30:00,82.07,82.07,81.47,81.76,206377.0,74.6176,74.6176,74.0721,74.3358,206377.0
2019-03-06 10:00:00,81.78,81.96,81.67,81.73,124913.0,74.3539,74.5176,74.2539,74.3085,124913.0
2019-03-06 10:30:00,81.73,82.01,81.68,81.91,88211.0,74.3085,74.5631,74.263,74.4721,88211.0
2019-03-06 11:00:00,81.9,82.08,81.81,82.05,91141.0,74.463,74.6267,74.3812,74.5994,91141.0
2019-03-06 11:30:00,82.06,82.14,81.92,81.98,68195.0,74.6085,74.6813,74.4812,74.5358,68195.0
2019-03-06 12:00:00,81.96,82.06,81.88,81.95,41353.0,74.5176,74.6085,74.4449,74.5085,41353.0
2019-03-06 12:30:00,81.95,82.01,81.81,81.84,46276.0,74.5085,74.5631,74.3812,74.4085,46276.0
2019-03-06 13:00:00,81.84,82.0,81.83,81.98,39672.0,74.4085,74.554,74.3994,74.5358,39672.0
2019-03-06 13:30:00,81.98,82.45,81.98,82.44,117034.0,74.5358,74.9631,74.5358,74.954,117034.0
2019-03-06 14:00:00,82.44,82.44,82.24,82.35,100569.0,74.954,74.954,74.7722,74.8722,100569.0
2019-03-06 14:30:00,82.34,82.39,82.24,82.28,51001.0,74.8631,74.9085,74.7722,74.8085,51001.0
2019-03-06 15:00:00,82.26,82.37,82.18,82.35,60151.0,74.7904,74.8904,74.7176,74.8722,60151.0
2019-03-06 15:30:00,82.35,82.37,82.09,82.13,180164.0,74.8722,74.8904,74.6358,74.6722,180164.0
2019-03-07 09:30:00,80.58,80.73,80.21,80.37,189489.0,73.2629,73.3993,72.9265,73.072,189489.0
2019-03-07 10:00:00,80.34,80.6,80.27,80.55,92436.0,73.0447,73.2811,72.9811,73.2356,92436.0
2019-03-07 10:30:00,80.56,80.66,80.32,80.34,74462.0,73.2447,73.3356,73.0265,73.0447,74462.0
2019-03-07 11:00:00,80.31,80.63,80.3,80.63,87441.0,73.0174,73.3084,73.0083,73.3084,87441.0
2019-03-07 11:30:00,80.64,80.74,80.56,80.64,56734.0,73.3175,73.4084,73.2447,73.3175,56734.0
2019-03-07 12:00:00,80.62,80.65,80.39,80.49,28236.0,73.2993,73.3266,73.0902,73.1811,28236.0
2019-03-07 12:30:00,80.48,80.68,80.39,80.55,25513.0,73.172,73.3538,73.0902,73.2356,25513.0
2019-03-07 13:00:00,80.56,80.56,80.36,80.42,35039.0,73.2447,73.2447,73.0629,73.1174,35039.0
2019-03-07 13:30:00,80.42,80.52,80.32,80.48,52083.0,73.1174,73.2084,73.0265,73.172,52083.0
2019-03-07 14:00:00,80.48,80.56,80.31,80.55,47687.0,73.172,73.2447,73.0174,73.2356,47687.0
2019-03-07 14:30:00,80.54,80.57,80.22,80.29,62538.0,73.2265,73.2538,72.9356,72.9992,62538.0
2019-03-07 15:00:00,80.26,80.39,80.23,80.23,38864.0,72.972,73.0902,72.9447,72.9447,38864.0
2019-03-07 15:30:00,80.23,80.37,80.13,80.36,225841.0,72.9447,73.072,72.8538,73.0629,225841.0
2019-03-08 09:30:00,80.36,80.67,80.27,80.47,92119.0,73.0629,73.3447,72.9811,73.1629,92119.0
2019-03-08 10:00:00,80.52,80.61,80.32,80.34,69587.0,73.2084,73.2902,73.0265,73.0447,69587.0
2019-03-08 10:30:00,80.33,80.39,80.2,80.24,27025.0,73.0356,73.0902,72.9174,72.9538,27025.0
2019-03-08 11:00:00,80.22,80.74,80.21,80.69,91000.0,72.9356,73.4084,72.9265,73.3629,91000.0
2019-03-08 11:30:00,80.73,80.75,80.38,80.65,40062.0,73.3993,73.4175,73.0811,73.3266,40062.0
2019-03-08 12:00:00,80.65,80.68,80.51,80.65,38055.0,73.3266,73.3538,73.1993,73.3266,38055.0
2019-03-08 12:30:00,80.66,80.86,80.58,80.66,35887.0,73.3356,73.5175,73.2629,73.3356,35887.0
2019-03-08 13:00:00,80.66,80.7,80.51,80.62,25022.0,73.3356,73.372,73.1993,73.2993,25022.0
2019-03-08 13:30:00,80.62,80.66,80.54,80.54,14653.0,73.2993,73.3356,73.2265,73.2265,14653.0
2019-03-08 14:00:00,80.54,80.62,80.48,80.6,17340.0,73.2265,73.2993,73.172,73.2811,17340.0
2019-03-08 14:30:00,80.66,80.73,80.59,80.59,29426.0,73.3356,73.3993,73.272,73.272,29426.0
2019-03-08 15:00:00,80.63,80.66,80.46,80.47,38075.0,73.3084,73.3356,73.1538,73.1629,38075.0
2019-03-08 15:30:00,80.46,80.63,80.37,80.55,107201.0,73.1538,73.3084,73.072,73.2356,107201.0
2019-03-11 09:30:00,80.81,81.18,80.77,81.16,60588.0,73.472,73.8084,73.4357,73.7902,60588.0
2019-03-11 10:00:00,81.14,81.18,80.95,80.99,25409.0,73.7721,73.8084,73.5993,73.6357,25409.0
2019-03-11 10:30:00,81.0,81.07,80.66,80.74,71286.0,73.6448,73.7084,73.3356,73.4084,71286.0
2019-03-11 11:00:00,80.78,80.84,80.46,80.59,56219.0,73.4447,73.4993,73.1538,73.272,56219.0
2019-03-11 11:30:00,80.59,80.73,80.51,80.63,48470.0,73.272,73.3993,73.1993,73.3084,48470.0
2019-03-11 12:00:00,80.62,80.82,80.58,80.67,149421.0,73.2993,73.4811,73.2629,73.3447,149421.0
2019-03-11 12:30:00,80.71,80.71,80.42,80.65,49962.0,73.3811,73.3811,73.1174,73.3266,49962.0
2019-03-11 13:00:00,80.64,80.68,80.58,80.63,67254.0,73.3175,73.3538,73.2629,73.3084,67254.0
2019-03-11 13:30:00,80.65,81.07,80.62,81.06,24702.0,73.3266,73.7084,73.2993,73.6993,24702.0
2019-03-11 14:00:00,81.03,81.03,80.95,81.01,17343.0,73.672,73.672,73.5993,73.6539,17343.0
2019-03-11 14:30:00,81.01,81.03,80.95,81.0,39876.0,73.6539,73.672,73.5993,73.6448,39876.0
2019-03-11 15:00:00,81.01,81.02,80.88,80.88,57915.0,73.6539,73.663,73.5357,73.5357,57915.0
2019-03-11 15:30:00,80.9,80.91,80.79,80.85,113580.0,73.5538,73.5629,73.4538,73.5084,113580.0
2019-03-12 09:30:00,81.26,81.34,80.96,81.34,89183.0,73.8812,73.9539,73.6084,73.9539,89183.0
2019-03-12 10:00:00,81.31,81.31,81.04,81.04,25807.0,73.9266,73.9266,73.6811,73.6811,25807.0
2019-03-12 10:30:00,81.04,81.15,80.95,81.05,29158.0,73.6811,73.7811,73.5993,73.6902,29158.0
2019-03-12 11:00:00,81.03,81.14,80.96,81.12,48791.0,73.672,73.7721,73.6084,73.7539,48791.0
2019-03-12 11:30:00,81.12,81.12,81.05,81.1,81733.0,73.7539,73.7539,73.6902,73.7357,81733.0
2019-03-12 12:00:00,81.1,81.33,81.02,81.33,32393.0,73.7357,73.9448,73.663,73.9448,32393.0
2019-03-12 12:30:00,81.28,81.28,80.92,80.96,85809.0,73.8993,73.8993,73.572,73.6084,85809.0
2019-03-12 13:00:00,80.96,81.0,80.85,80.87,13145.0,73.6084,73.6448,73.5084,73.5266,13145.0
2019-03-12 13:30:00,80.87,80.9,80.73,80.89,36178.0,73.5266,73.5538,73.3993,73.5448,36178.0
2019-03-12 14:00:00,80.88,80.9,80.69,80.75,73782.0,73.5357,73.5538,73.3629,73.4175,73782.0
2019-03-12 14:30:00,80.75,80.83,80.74,80.77,76011.0,73.4175,73.4902,73.4084,73.4357,76011.0
2019-03-12 15:00:00,80.78,80.78,80.61,80.73,30874.0,73.4447,73.4447,73.2902,73.3993,30874.0
2019-03-12 15:30:00,80.74,80.86,80.65,80.71,174484.0,73.4084,73.5175,73.3266,73.3811,174484.0
2019-03-13 09:30:00,80.56,80.66,80.4,80.56,97943.0,73.2447,73.3356,73.0993,73.2447,97943.0
2019-03-13 10:00:00,80.59,80.59,80.18,80.28,52567.0,73.272,73.272,72.8992,72.9901,52567.0
2019-03-13 10:30:00,80.27,80.59,80.26,80.5,36921.0,72.9811,73.272,72.972,73.1902,36921.0
2019-03-13 11:00:00,80.48,80.53,80.36,80.51,28820.0,73.172,73.2174,73.0629,73.1993,28820.0
2019-03-13 11:30:00,80.51,80.52,80.36,80.42,35173.0,73.1993,73.2084,73.0629,73.1174,35173.0
2019-03-13 12:00:00,80.42,80.51,80.3,80.34,23693.0,73.1174,73.1993,73.0083,73.0447,23693.0
2019-03-13 12:30:00,80.37,80.46,80.31,80.38,84806.0,73.072,73.1538,73.0174,73.0811,84806.0
2019-03-13 13:00:00,80.38,80.56,80.31,80.51,18156.0,73.0811,73.2447,73.0174,73.1993,18156.0
2019-03-13 13:30:00,80.52,80.71,80.51,80.69,16893.0,73.2084,73.3811,73.1993,73.3629,16893.0
2019-03-13 14:00:00,80.71,80.85,80.67,80.85,19646.0,73.3811,73.5084,73.3447,73.5084,19646.0
2019-03-13 14:30:00,80.77,80.81,80.64,80.81,25779.0,73.4357,73.472,73.3175,73.472,25779.0
2019-03-13 15:00:00,80.79,80.81,80.66,80.73,25808.0,73.4538,73.472,73.3356,73.3993,25808.0
2019-03-13 15:30:00,80.67,80.87,80.67,80.73,72209.0,73.3447,73.5266,73.3447,73.3993,72209.0
2019-03-14 09:30:00,80.06,80.53,80.01,80.09,118724.0,72.7901,73.2174,72.7447,72.8174,118724.0
2019-03-14 10:00:00,80.1,80.16,79.94,79.98,71506.0,72.8265,72.881,72.681,72.7174,71506.0
2019-03-14 10:30:00,79.97,80.09,79.86,80.0,44561.0,72.7083,72.8174,72.6083,72.7356,44561.0
2019-03-14 11:00:00,80.0,80.18,79.98,79.98,48584.0,72.7356,72.8992,72.7174,72.7174,48584.0
2019-03-14 11:30:00,79.98,80.14,79.95,80.1,41120.0,72.7174,72.8629,72.6901,72.8265,41120.0
2019-03-14 12:00:00,80.09,80.26,80.06,80.2,50934.0,72.8174,72.972,72.7901,72.9174,50934.0
2019-03-14 12:30:00,80.18,80.19,79.88,79.99,44657.0,72.8992,72.9083,72.6265,72.7265,44657.0
2019-03-14 13:00:00,79.99,80.0,79.85,79.87,34941.0,72.7265,72.7356,72.5992,72.6174,34941.0
2019-03-14 13:30:00,79.84,79.9,79.81,79.9,19667.0,72.5901,72.6447,72.5628,72.6447,19667.0
2019-03-14 14:00:00,79.89,79.98,79.88,79.91,20715.0,72.6356,72.7174,72.6265,72.6537,20715.0
2019-03-14 14:30:00,79.91,79.91,79.81,79.83,24234.0,72.6537,72.6537,72.5628,72.581,24234.0
2019-03-14 15:00:00,79.83,79.83,79.63,79.71,59469.0,72.581,72.581,72.3992,72.4719,59469.0
2019-03-14 15:30:00,79.7,79.88,79.63,79.65,187582.0,72.4628,72.6265,72.3992,72.4174,187582.0
2019-03-15 09:30:00,81.17,81.24,80.97,81.01,183231.0,73.7993,73.863,73.6175,73.6539,183231.0
2019-03-15 10:00:00,81.02,81.1,80.9,81.05,86900.0,73.663,73.7357,73.5538,73.6902,86900.0
2019-03-15 10:30:00,81.05,81.07,80.87,80.88,65567.0,73.6902,73.7084,73.5266,73.5357,65567.0
2019-03-15 11:00:00,80.86,81.03,80.86,80.98,86919.0,73.5175,73.672,73.5175,73.6266,86919.0
2019-03-15 11:30:00,80.96,81.19,80.86,81.17,56843.0,73.6084,73.8175,73.5175,73.7993,56843.0
2019-03-15 12:00:00,81.18,81.39,81.17,81.3,84475.0,73.8084,73.9994,73.7993,73.9175,84475.0
2019-03-15 12:30:00,81.3,81.35,81.16,81.25,79100.0,73.9175,73.963,73.7902,73.8721,79100.0
2019-03-15 13:00:00,81.26,81.31,81.25,81.27,27260.0,73.8812,73.9266,73.8721,73.8903,27260.0
2019-03-15 13:30:00,81.27,81.35,81.22,81.22,59906.0,73.8903,73.963,73.8448,73.8448,59906.0
2019-03-15 14:00:00,81.23,81.27,81.18,81.23,32191.0,73.8539,73.8903,73.8084,73.8539,32191.0
2019-03-15 14:30:00,81.24,81.35,81.24,81.31,26641.0,73.863,73.963,73.863,73.9266,26641.0
2019-03-15 15:00:00,81.3,81.49,81.3,81.47,41907.0,73.9175,74.0903,73.9175,74.0721,41907.0
2019-03-15 15:30:00,81.47,81.48,81.21,81.24,186394.0,74.0721,74.0812,73.8357,73.863,186394.0
2019-03-18 09:30:00,81.91,82.07,81.87,82.01,48472.0,74.4721,74.6176,74.4358,74.5631,48472.0
2019-03-18 10:00:00,82.01,82.03,81.91,81.98,47556.0,74.5631,74.5812,74.4721,74.5358,47556.0
2019-03-18 10:30:00,81.98,82.16,81.91,82.09,41087.0,74.5358,74.6994,74.4721,74.6358,41087.0
2019-03-18 11:00:00,82.07,82.11,81.8,81.82,43081.0,74.6176,74.654,74.3721,74.3903,43081.0
2019-03-18 11:30:00,81.79,81.82,81.66,81.8,31775.0,74.363,74.3903,74.2448,74.3721,31775.0
2019-03-18 12:00:00,81.83,81.97,81.74,81.97,26050.0,74.3994,74.5267,74.3176,74.5267,26050.0
2019-03-18 12:30:00,81.94,82.04,81.94,82.0,14881.0,74.4994,74.5903,74.4994,74.554,14881.0
2019-03-18 13:00:00,81.99,82.07,81.9,82.04,26189.0,74.5449,74.6176,74.463,74.5903,26189.0
2019-03-18 13:30:00,82.01,82.08,81.98,81.98,18616.0,74.5631,74.6267,74.5358,74.5358,18616.0
2019-03-18 14:00:00,82.01,82.06,81.97,82.03,24498.0,74.5631,74.6085,74.5267,74.5812,24498.0
2019-03-18 14:30:00,82.05,82.08,82.0,82.08,19341.0,74.5994,74.6267,74.554,74.6267,19341.0
2019-03-18 15:00:00,82.05,82.14,82.05,82.08,31878.0,74.5994,74.6813,74.5994,74.6267,31878.0
2019-03-18 15:30:00,82.08,82.22,82.01,82.07,92219.0,74.6267,74.754,74.5631,74.6176,92219.0
2019-03-19 09:30:00,84.79,84.96,84.37,84.47,330154.0,77.0906,77.2452,76.7088,76.7997,330154.0
2019-03-19 10:00:00,84.47,84.55,84.07,84.21,146886.0,76.7997,76.8724,76.436,76.5633,146886.0
2019-03-19 10:30:00,84.22,84.36,84.12,84.2,79808.0,76.5724,76.6997,76.4815,76.5542,79808.0
2019-03-19 11:00:00,84.2,84.43,84.2,84.35,68904.0,76.5542,76.7633,76.5542,76.6906,68904.0
2019-03-19 11:30:00,84.33,84.59,84.25,84.55,74940.0,76.6724,76.9088,76.5997,76.8724,74940.0
2019-03-19 12:00:00,84.56,84.6,84.42,84.53,74544.0,76.8815,76.9179,76.7542,76.8542,74544.0
2019-03-19 12:30:00,84.55,84.55,84.02,84.09,113117.0,76.8724,76.8724,76.3905,76.4542,113117.0
2019-03-19 13:00:00,84.12,84.2,84.0,84.1,31283.0,76.4815,76.5542,76.3724,76.4633,31283.0
2019-03-19 13:30:00,84.09,84.11,83.85,83.89,45565.0,76.4542,76.4724,76.236,76.2723,45565.0
2019-03-19 14:00:00,83.92,83.98,83.76,83.91,179321.0,76.2996,76.3542,76.1541,76.2905,179321.0
2019-03-19 14:30:00,83.93,84.13,83.88,83.99,57708.0,76.3087,76.4905,76.2632,76.3633,57708.0
2019-03-19 15:00:00,84.01,84.03,83.89,83.95,82822.0,76.3814,76.3996,76.2723,76.3269,82822.0
2019-03-19 15:30:00,83.95,83.97,83.77,83.88,266684.0,76.3269,76.3451,76.1632,76.2632,266684.0
2019-03-20 09:30:00,83.64,83.64,83.2,83.22,138987.0,76.045,76.045,75.645,75.6632,138987.0
2019-03-20 10:00:00,83.2,83.29,82.99,83.18,82474.0,75.645,75.7268,75.4541,75.6268,82474.0
2019-03-20 10:30:00,83.19,83.27,83.08,83.13,44781.0,75.6359,75.7086,75.5359,75.5814,44781.0
2019-03-20 11:00:00,83.14,83.45,83.13,83.28,57489.0,75.5904,75.8723,75.5814,75.7177,57489.0
2019-03-20 11:30:00,83.3,83.32,83.03,83.06,55903.0,75.7359,75.7541,75.4904,75.5177,55903.0
2019-03-20 12:00:00,83.08,83.23,83.08,83.14,27088.0,75.5359,75.6723,75.5359,75.5904,27088.0
2019-03-20 12:30:00,83.14,83.14,83.0,83.04,30959.0,75.5904,75.5904,75.4632,75.4995,30959.0
2019-03-20 13:00:00,83.06,83.09,82.94,82.95,29831.0,75.5177,75.545,75.4086,75.4177,29831.0
2019-03-20 13:30:00,82.95,83.04,82.86,83.03,34207.0,75.4177,75.4995,75.3359,75.4904,34207.0
2019-03-20 14:00:00,83.05,83.85,83.03,83.75,219263.0,75.5086,76.236,75.4904,76.1451,219263.0
2019-03-20 14:30:00,83.78,84.0,83.68,83.96,218134.0,76.1723,76.3724,76.0814,76.336,218134.0
2019-03-20 15:00:00,83.95,83.96,83.43,83.61,133171.0,76.3269,76.336,75.8541,76.0178,133171.0
2019-03-20 15:30:00,83.6,83.65,83.33,83.43,221945.0,76.0087,76.0541,75.7632,75.8541,221945.0
2019-03-21 09:30:00,83.46,83.7,83.32,83.32,110905.0,75.8814,76.0996,75.7541,75.7541,110905.0
2019-03-21 10:00:00,83.31,83.42,83.1,83.28,44415.0,75.745,75.845,75.5541,75.7177,44415.0
2019-03-21 10:30:00,83.28,83.38,83.07,83.36,35932.0,75.7177,75.8087,75.5268,75.7905,35932.0
2019-03-21 11:00:00,83.36,83.45,83.17,83.17,51008.0,75.7905,75.8723,75.6177,75.6177,51008.0
2019-03-21 11:30:00,83.18,83.28,83.03,83.24,31320.0,75.6268,75.7177,75.4904,75.6814,31320.0
2019-03-21 12:00:00,83.22,83.48,83.16,83.26,51306.0,75.6632,75.8996,75.6086,75.6995,51306.0
2019-03-21 12:30:00,83.28,83.53,83.28,83.5,21882.0,75.7177,75.945,75.7177,75.9178,21882.0
2019-03-21 13:00:00,83.49,83.61,83.41,83.54,15814.0,75.9087,76.0178,75.8359,75.9541,15814.0
2019-03-21 13:30:00,83.56,83.61,83.51,83.6,18260.0,75.9723,76.0178,75.9268,76.0087,18260.0
2019-03-21 14:00:00,83.61,83.8,83.57,83.8,22614.0,76.0178,76.1905,75.9814,76.1905,22614.0
2019-03-21 14:30:00,83.8,83.97,83.79,83.87,37118.0,76.1905,76.3451,76.1814,76.2542,37118.0
2019-03-21 15:00:00,83.87,83.91,83.72,83.85,41848.0,76.2542,76.2905,76.1178,76.236,41848.0
2019-03-21 15:30:00,83.83,83.94,83.83,83.92,89003.0,76.2178,76.3178,76.2178,76.2996,89003.0
2019-03-22 09:30:00,82.08,82.74,82.08,82.13,171400.0,74.6267,75.2268,74.6267,74.6722,171400.0
2019-03-22 10:00:00,82.1,82.61,82.1,82.15,104104.0,74.6449,75.1086,74.6449,74.6903,104104.0
2019-03-22 10:30:00,82.17,82.44,82.01,82.03,119198.0,74.7085,74.954,74.5631,74.5812,119198.0
2019-03-22 11:00:00,82.03,82.05,81.6,81.64,133857.0,74.5812,74.5994,74.1903,74.2267,133857.0
2019-03-22 11:30:00,81.63,81.65,80.91,80.91,68111.0,74.2176,74.2357,73.5629,73.5629,68111.0
2019-03-22 12:00:00,80.91,81.19,80.89,80.98,66204.0,73.5629,73.8175,73.5448,73.6266,66204.0
2019-03-22 12:30:00,80.96,81.07,80.77,80.88,53221.0,73.6084,73.7084,73.4357,73.5357,53221.0
2019-03-22 13:00:00,80.9,81.11,80.87,81.03,38233.0,73.5538,73.7448,73.5266,73.672,38233.0
2019-03-22 13:30:00,81.02,81.18,81.01,81.06,37957.0,73.663,73.8084,73.6539,73.6993,37957.0
2019-03-22 14:00:00,81.06,81.16,80.91,81.14,62199.0,73.6993,73.7902,73.5629,73.7721,62199.0
2019-03-22 14:30:00,81.11,81.3,81.04,81.24,55912.0,73.7448,73.9175,73.6811,73.863,55912.0
2019-03-22 15:00:00,81.21,81.23,80.93,80.93,62754.0,73.8357,73.8539,73.5811,73.5811,62754.0
2019-03-22 15:30:00,80.91,80.94,80.74,80.76,222236.0,73.5629,73.5902,73.4084,73.4266,222236.0
2019-03-25 09:30:00,80.0,80.47,79.92,80.03,99937.0,72.7356,73.1629,72.6628,72.7628,99937.0
2019-03-25 10:00:00,80.06,80.33,80.01,80.17,43408.0,72.7901,73.0356,72.7447,72.8901,43408.0
2019-03-25 10:30:00,80.16,80.54,80.16,80.52,67760.0,72.881,73.2265,72.881,73.2084,67760.0
2019-03-25 11:00:00,80.51,80.8,80.42,80.8,56996.0,73.1993,73.4629,73.1174,73.4629,56996.0
2019-03-25 11:30:00,80.79,80.79,80.43,80.43,35356.0,73.4538,73.4538,73.1265,73.1265,35356.0
2019-03-25 12:00:00,80.43,80.57,80.35,80.51,31777.0,73.1265,73.2538,73.0538,73.1993,31777.0
2019-03-25 12:30:00,80.53,80.72,80.45,80.71,32267.0,73.2174,73.3902,73.1447,73.3811,32267.0
2019-03-25 13:00:00,80.71,80.74,80.56,80.59,14821.0,73.3811,73.4084,73.2447,73.272,14821.0
2019-03-25 13:30:00,80.6,80.62,80.33,80.34,34125.0,73.2811,73.2993,73.0356,73.0447,34125.0
2019-03-25 14:00:00,80.34,80.38,80.19,80.3,25217.0,73.0447,73.0811,72.9083,73.0083,25217.0
2019-03-25 14:30:00,80.31,80.46,80.29,80.45,24246.0,73.0174,73.1538,72.9992,73.1447,24246.0
2019-03-25 15:00:00,80.47,80.56,80.38,80.48,27126.0,73.1629,73.2447,73.0811,73.172,27126.0
2019-03-25 15:30:00,80.46,80.48,80.3,80.37,87671.0,73.1538,73.172,73.0083,73.072,87671.0
2019-03-26 09:30:00,82.04,82.24,81.79,82.11,104388.0,74.5903,74.7722,74.363,74.654,104388.0
2019-03-26 10:00:00,82.09,82.14,81.8,82.0,50049.0,74.6358,74.6813,74.3721,74.554,50049.0
2019-03-26 10:30:00,82.01,82.09,81.84,82.06,46539.0,74.5631,74.6358,74.4085,74.6085,46539.0
2019-03-26 11:00:00,82.06,82.2,82.06,82.17,35962.0,74.6085,74.7358,74.6085,74.7085,35962.0
2019-03-26 11:30:00,82.18,82.25,82.02,82.03,38355.0,74.7176,74.7813,74.5721,74.5812,38355.0
2019-03-26 12:00:00,82.04,82.07,81.88,81.98,26765.0,74.5903,74.6176,74.4449,74.5358,26765.0
2019-03-26 12:30:00,81.98,82.0,81.75,81.84,27457.0,74.5358,74.554,74.3267,74.4085,27457.0
2019-03-26 13:00:00,81.82,81.97,81.82,81.88,23807.0,74.3903,74.5267,74.3903,74.4449,23807.0
2019-03-26 13:30:00,81.86,81.99,81.82,81.95,24774.0,74.4267,74.5449,74.3903,74.5085,24774.0
2019-03-26 14:00:00,81.95,81.97,81.86,81.93,27097.0,74.5085,74.5267,74.4267,74.4903,27097.0
2019-03-26 14:30:00,81.9,82.16,81.88,82.05,46784.0,74.463,74.6994,74.4449,74.5994,46784.0
2019-03-26 15:00:00,82.09,82.13,82.01,82.04,21666.0,74.6358,74.6722,74.5631,74.5903,21666.0
2019-03-26 15:30:00,82.02,82.17,82.01,82.04,137668.0,74.5721,74.7085,74.5631,74.5903,137668.0
2019-03-27 09:30:00,83.12,83.39,83.0,83.11,120054.0,75.5723,75.8177,75.4632,75.5632,120054.0
2019-03-27 10:00:00,83.1,83.29,82.96,83.0,120464.0,75.5541,75.7268,75.4268,75.4632,120464.0
2019-03-27 10:30:00,83.0,83.11,82.63,82.63,107857.0,75.4632,75.5632,75.1268,75.1268,107857.0
2019-03-27 11:00:00,82.64,82.78,82.37,82.4,166392.0,75.1358,75.2631,74.8904,74.9176,166392.0
2019-03-27 11:30:00,82.39,82.42,82.02,82.07,58254.0,74.9085,74.9358,74.5721,74.6176,58254.0
2019-03-27 12:00:00,82.05,82.26,81.88,82.15,302684.0,74.5994,74.7904,74.4449,74.6903,302684.0
2019-03-27 12:30:00,82.14,82.47,82.13,82.31,25250.0,74.6813,74.9813,74.6722,74.8358,25250.0
2019-03-27 13:00:00,82.33,82.64,82.28,82.59,13746.0,74.854,75.1358,74.8085,75.0904,13746.0
2019-03-27 13:30:00,82.58,82.76,82.56,82.72,25711.0,75.0813,75.245,75.0631,75.2086,25711.0
2019-03-27 14:00:00,82.7,82.75,82.57,82.68,29068.0,75.1904,75.2359,75.0722,75.1722,29068.0
2019-03-27 14:30:00,82.7,82.75,82.54,82.66,30077.0,75.1904,75.2359,75.0449,75.154,30077.0
2019-03-27 15:00:00,82.62,82.84,82.57,82.83,36920.0,75.1177,75.3177,75.0722,75.3086,36920.0
2019-03-27 15:30:00,82.83,82.88,82.26,82.48,347251.0,75.3086,75.3541,74.7904,74.9904,347251.0
2019-03-28 09:30:00,82.26,82.82,82.24,82.79,99098.0,74.7904,75.2995,74.7722,75.2722,99098.0
2019-03-28 10:00:00,82.79,82.88,82.69,82.86,89658.0,75.2722,75.3541,75.1813,75.3359,89658.0
2019-03-28 10:30:00,82.87,82.95,82.71,82.81,73551.0,75.345,75.4177,75.1995,75.2904,73551.0
2019-03-28 11:00:00,82.82,82.88,82.65,82.66,72541.0,75.2995,75.3541,75.1449,75.154,72541.0
2019-03-28 11:30:00,82.66,82.74,82.49,82.53,64909.0,75.154,75.2268,74.9995,75.0358,64909.0
2019-03-28 12:00:00,82.52,82.55,82.23,82.29,91979.0,75.0267,75.054,74.7631,74.8176,91979.0
2019-03-28 12:30:00,82.28,82.52,82.1,82.52,71845.0,74.8085,75.0267,74.6449,75.0267,71845.0
2019-03-28 13:00:00,82.51,82.68,82.47,82.67,30535.0,75.0177,75.1722,74.9813,75.1631,30535.0
2019-03-28 13:30:00,82.67,82.8,82.65,82.78,32936.0,75.1631,75.2813,75.1449,75.2631,32936.0
2019-03-28 14:00:00,82.78,82.85,82.76,82.77,37110.0,75.2631,75.3268,75.245,75.254,37110.0
2019-03-28 14:30:00,82.76,82.77,82.57,82.66,46108.0,75.245,75.254,75.0722,75.154,46108.0
2019-03-28 15:00:00,82.66,82.75,82.61,82.63,57677.0,75.154,75.2359,75.1086,75.1268,57677.0
2019-03-28 15:30:00,82.63,82.77,82.55,82.7,105892.0,75.1268,75.254,75.054,75.1904,105892.0
2019-03-29 09:30:00,83.74,84.02,83.54,84.02,195317.0,76.136,76.3905,75.9541,76.3905,195317.0
2019-03-29 10:00:00,84.01,84.11,83.78,83.91,52498.0,76.3814,76.4724,76.1723,76.2905,52498.0
2019-03-29 10:30:00,83.92,83.93,83.56,83.74,41666.0,76.2996,76.3087,75.9723,76.136,41666.0
2019-03-29 11:00:00,83.73,83.97,83.73,83.97,39401.0,76.1269,76.3451,76.1269,76.3451,39401.0
2019-03-29 11:30:00,83.97,84.04,83.84,83.91,91920.0,76.3451,76.4087,76.2269,76.2905,91920.0
2019-03-29 12:00:00,83.9,84.08,83.69,84.01,103407.0,76.2814,76.4451,76.0905,76.3814,103407.0
2019-03-29 12:30:00,84.03,84.06,83.94,84.04,17305.0,76.3996,76.4269,76.3178,76.4087,17305.0
2019-03-29 13:00:00,84.04,84.08,83.99,84.06,20895.0,76.4087,76.4451,76.3633,76.4269,20895.0
2019-03-29 13:30:00,84.04,84.27,84.02,84.13,34939.0,76.4087,76.6178,76.3905,76.4905,34939.0
2019-03-29 14:00:00,84.14,84.27,84.0,84.05,82069.0,76.4996,76.6178,76.3724,76.4178,82069.0
2019-03-29 14:30:00,84.06,84.06,83.82,83.91,28152.0,76.4269,76.4269,76.2087,76.2905,28152.0
2019-03-29 15:00:00,83.9,83.99,83.73,83.75,56560.0,76.2814,76.3633,76.1269,76.1451,56560.0
2019-03-29 15:30:00,83.76,84.04,83.75,83.99,97434.0,76.1541,76.4087,76.1451,76.3633,97434.0
2019-04-01 09:30:00,83.56,83.88,83.37,83.61,58384.0,75.9723,76.2632,75.7996,76.0178,58384.0
2019-04-01 10:00:00,83.64,83.8,83.58,83.6,41556.0,76.045,76.1905,75.9905,76.0087,41556.0
2019-04-01 10:30:00,83.61,83.78,83.56,83.74,27420.0,76.0178,76.1723,75.9723,76.136,27420.0
2019-04-01 11:00:00,83.75,83.88,83.71,83.79,42947.0,76.1451,76.2632,76.1087,76.1814,42947.0
2019-04-01 11:30:00,83.79,83.8,83.54,83.65,61514.0,76.1814,76.1905,75.9541,76.0541,61514.0
2019-04-01 12:00:00,83.65,83.66,83.52,83.61,26041.0,76.0541,76.0632,75.9359,76.0178,26041.0
2019-04-01 12:30:00,83.61,83.66,83.51,83.57,35652.0,76.0178,76.0632,75.9268,75.9814,35652.0
2019-04-01 13:00:00,83.57,83.6,83.52,83.59,26750.0,75.9814,76.0087,75.9359,75.9996,26750.0
2019-04-01 13:30:00,83.59,83.6,83.53,83.58,13581.0,75.9996,76.0087,75.945,75.9905,13581.0
2019-04-01 14:00:00,83.59,83.76,83.59,83.68,19105.0,75.9996,76.1541,75.9996,76.0814,19105.0
2019-04-01 14:30:00,83.66,83.69,83.58,83.6,14467.0,76.0632,76.0905,75.9905,76.0087,14467.0
2019-04-01 15:00:00,83.57,83.62,83.51,83.62,26133.0,75.9814,76.0269,75.9268,76.0269,26133.0
2019-04-01 15:30:00,83.62,83.7,83.58,83.63,54482.0,76.0269,76.0996,75.9905,76.036,54482.0
2019-04-02 09:30:00,84.05,84.15,83.87,84.03,67322.0,76.4178,76.5087,76.2542,76.3996,67322.0
2019-04-02 10:00:00,84.02,84.1,83.9,84.08,25986.0,76.3905,76.4633,76.2814,76.4451,25986.0
2019-04-02 10:30:00,84.05,84.07,83.74,83.76,33950.0,76.4178,76.436,76.136,76.1541,33950.0
2019-04-02 11:00:00,83.79,83.95,83.71,83.94,34775.0,76.1814,76.3269,76.1087,76.3178,34775.0
2019-04-02 11:30:00,83.93,84.24,83.8,84.24,50170.0,76.3087,76.5906,76.1905,76.5906,50170.0
2019-04-02 12:00:00,84.23,84.32,84.17,84.19,20647.0,76.5815,76.6633,76.5269,76.5451,20647.0
2019-04-02 12:30:00,84.2,84.37,84.18,84.35,22395.0,76.5542,76.7088,76.536,76.6906,22395.0
2019-04-02 13:00:00,84.35,84.5,84.33,84.38,14272.0,76.6906,76.8269,76.6724,76.7178,14272.0
2019-04-02 13:30:00,84.39,84.44,84.24,84.26,23899.0,76.7269,76.7724,76.5906,76.6087,23899.0
2019-04-02 14:00:00,84.26,84.27,84.13,84.21,28046.0,76.6087,76.6178,76.4905,76.5633,28046.0
2019-04-02 14:30:00,84.22,84.25,84.16,84.2,16146.0,76.5724,76.5997,76.5178,76.5542,16146.0
2019-04-02 15:00:00,84.21,84.25,84.15,84.16,36186.0,76.5633,76.5997,76.5087,76.5178,36186.0
2019-04-02 15:30:00,84.16,84.23,84.15,84.19,79495.0,76.5178,76.5815,76.5087,76.5451,79495.0
2019-04-03 09:30:00,83.85,83.89,83.5,83.58,81237.0,76.236,76.2723,75.9178,75.9905,81237.0
2019-04-03 10:00:00,83.59,83.91,83.55,83.88,25425.0,75.9996,76.2905,75.9632,76.2632,25425.0
2019-04-03 10:30:00,83.82,83.94,83.81,83.83,27999.0,76.2087,76.3178,76.1996,76.2178,27999.0
2019-04-03 11:00:00,83.83,84.0,83.81,83.9,54393.0,76.2178,76.3724,76.1996,76.2814,54393.0
2019-04-03 11:30:00,83.91,84.11,83.77,84.09,46639.0,76.2905,76.4724,76.1632,76.4542,46639.0
2019-04-03 12:00:00,84.09,84.12,83.96,84.02,12002.0,76.4542,76.4815,76.336,76.3905,12002.0
2019-04-03 12:30:00,84.02,84.11,84.01,84.02,16403.0,76.3905,76.4724,76.3814,76.3905,16403.0
2019-04-03 13:00:00,84.03,84.12,83.91,83.91,22259.0,76.3996,76.4815,76.2905,76.2905,22259.0
2019-04-03 13:30:00,83.9,83.94,83.71,83.73,22219.0,76.2814,76.3178,76.1087,76.1269,22219.0
2019-04-03 14:00:00,83.73,83.84,83.66,83.81,24686.0,76.1269,76.2269,76.0632,76.1996,24686.0
2019-04-03 14:30:00,83.84,83.9,83.77,83.79,28929.0,76.2269,76.2814,76.1632,76.1814,28929.0
2019-04-03 15:00:00,83.76,83.76,83.58,83.74,20068.0,76.1541,76.1541,75.9905,76.136,20068.0
2019-04-03 15:30:00,83.72,83.86,83.67,83.85,71262.0,76.1178,76.2451,76.0723,76.236,71262.0
2019-04-04 09:30:00,84.4,84.56,84.1,84.51,81736.0,76.736,76.8815,76.4633,76.836,81736.0
2019-04-04 10:00:00,84.52,84.79,84.51,84.64,66783.0,76.8451,77.0906,76.836,76.9542,66783.0
2019-04-04 10:30:00,84.62,84.74,84.52,84.73,29284.0,76.9361,77.0452,76.8451,77.0361,29284.0
2019-04-04 11:00:00,84.7,84.85,84.62,84.84,61703.0,77.0088,77.1452,76.9361,77.1361,61703.0
2019-04-04 11:30:00,84.83,84.85,84.6,84.69,55685.0,77.127,77.1452,76.9179,76.9997,55685.0
2019-04-04 12:00:00,84.7,84.87,84.69,84.78,48234.0,77.0088,77.1634,76.9997,77.0815,48234.0
2019-04-04 12:30:00,84.77,84.99,84.76,84.93,40916.0,77.0724,77.2725,77.0633,77.2179,40916.0
2019-04-04 13:00:00,84.95,84.98,84.9,84.95,38435.0,77.2361,77.2634,77.1906,77.2361,38435.0
2019-04-04 13:30:00,84.94,85.01,84.9,84.9,51293.0,77.227,77.2906,77.1906,77.1906,51293.0
2019-04-04 14:00:00,84.89,84.89,84.72,84.87,31369.0,77.1815,77.1815,77.027,77.1634,31369.0
2019-04-04 14:30:00,84.85,84.98,84.81,84.97,38083.0,77.1452,77.2634,77.1088,77.2543,38083.0
2019-04-04 15:00:00,84.97,85.13,84.95,85.0,69483.0,77.2543,77.3997,77.2361,77.2815,69483.0
2019-04-04 15:30:00,85.0,85.1,84.9,85.01,138426.0,77.2815,77.3725,77.1906,77.2906,138426.0
2019-04-05 09:30:00,86.41,86.67,86.29,86.56,332431.0,78.5635,78.7999,78.4544,78.6999,332431.0
2019-04-05 10:00:00,86.56,86.92,86.51,86.86,151512.0,78.6999,79.0272,78.6544,78.9726,151512.0
2019-04-05 10:30:00,86.85,86.9,86.66,86.67,103192.0,78.9636,79.009,78.7908,78.7999,103192.0
2019-04-05 11:00:00,86.69,86.79,86.39,86.53,61847.0,78.8181,78.909,78.5453,78.6726,61847.0
2019-04-05 11:30:00,86.5,86.52,86.24,86.4,87615.0,78.6453,78.6635,78.4089,78.5544,87615.0
2019-04-05 12:00:00,86.39,86.41,86.07,86.1,49267.0,78.5453,78.5635,78.2544,78.2817,49267.0
2019-04-05 12:30:00,86.11,86.36,86.11,86.28,23697.0,78.2908,78.5181,78.2908,78.4453,23697.0
2019-04-05 13:00:00,86.29,86.3,86.13,86.16,23531.0,78.4544,78.4635,78.3089,78.3362,23531.0
2019-04-05 13:30:00,86.16,86.32,86.11,86.32,57464.0,78.3362,78.4817,78.2908,78.4817,57464.0
2019-04-05 14:00:00,86.34,86.39,86.19,86.24,66949.0,78.4999,78.5453,78.3635,78.4089,66949.0
2019-04-05 14:30:00,86.22,86.3,86.2,86.28,42093.0,78.3908,78.4635,78.3726,78.4453,42093.0
2019-04-05 15:00:00,86.28,86.41,86.26,86.41,56483.0,78.4453,78.5635,78.4271,78.5635,56483.0
2019-04-05 15:30:00,86.4,86.45,86.26,86.33,181730.0,78.5544,78.5999,78.4271,78.4908,181730.0
2019-04-08 09:30:00,86.57,86.58,86.14,86.31,56037.0,78.709,78.7181,78.318,78.4726,56037.0
2019-04-08 10:00:00,86.3,86.36,86.16,86.33,24368.0,78.4635,78.5181,78.3362,78.4908,24368.0
2019-04-08 10:30:00,86.33,86.33,86.01,86.03,21485.0,78.4908,78.4908,78.1998,78.218,21485.0
2019-04-08 11:00:00,86.03,86.12,85.97,85.98,42394.0,78.218,78.2998,78.1635,78.1726,42394.0
2019-04-08 11:30:00,86.02,86.18,85.87,85.91,59633.0,78.2089,78.3544,78.0725,78.1089,59633.0
2019-04-08 12:00:00,85.93,86.0,85.85,86.0,34620.0,78.1271,78.1907,78.0544,78.1907,34620.0
2019-04-08 12:30:00,86.0,86.07,85.89,85.94,35626.0,78.1907,78.2544,78.0907,78.1362,35626.0
2019-04-08 13:00:00,85.95,86.07,85.9,86.03,34498.0,78.1453,78.2544,78.0998,78.218,34498.0
2019-04-08 13:30:00,86.03,86.09,85.93,86.09,30707.0,78.218,78.2726,78.1271,78.2726,30707.0
2019-04-08 14:00:00,86.09,86.1,85.82,85.82,41748.0,78.2726,78.2817,78.0271,78.0271,41748.0
2019-04-08 14:30:00,85.82,85.96,85.82,85.89,30728.0,78.0271,78.1544,78.0271,78.0907,30728.0
2019-04-08 15:00:00,85.88,85.97,85.87,85.96,45086.0,78.0816,78.1635,78.0725,78.1544,45086.0
2019-04-08 15:30:00,85.96,86.12,85.92,86.11,113725.0,78.1544,78.2998,78.118,78.2908,113725.0
2019-04-09 09:30:00,86.15,86.28,86.0,86.18,53760.0,78.3271,78.4453,78.1907,78.3544,53760.0
2019-04-09 10:00:00,86.17,86.33,86.08,86.28,28604.0,78.3453,78.4908,78.2635,78.4453,28604.0
2019-04-09 10:30:00,86.3,86.46,86.23,86.27,25701.0,78.4635,78.609,78.3999,78.4362,25701.0
2019-04-09 11:00:00,86.27,86.49,86.23,86.36,94403.0,78.4362,78.6362,78.3999,78.5181,94403.0
2019-04-09 11:30:00,86.37,86.5,86.16,86.17,85489.0,78.5271,78.6453,78.3362,78.3453,85489.0
2019-04-09 12:00:00,86.16,86.32,86.12,86.27,19148.0,78.3362,78.4817,78.2998,78.4362,19148.0
2019-04-09 12:30:00,86.28,86.28,86.09,86.09,19410.0,78.4453,78.4453,78.2726,78.2726,19410.0
2019-04-09 13:00:00,86.1,86.16,86.06,86.07,32078.0,78.2817,78.3362,78.2453,78.2544,32078.0
2019-04-09 13:30:00,86.06,86.18,86.0,86.05,211332.0,78.2453,78.3544,78.1907,78.2362,211332.0
2019-04-09 14:00:00,86.07,86.35,86.07,86.34,41344.0,78.2544,78.509,78.2544,78.4999,41344.0
2019-04-09 14:30:00,86.34,86.49,86.32,86.42,56772.0,78.4999,78.6362,78.4817,78.5726,56772.0
2019-04-09 15:00:00,86.43,86.5,86.36,86.38,37583.0,78.5817,78.6453,78.5181,78.5362,37583.0
2019-04-09 15:30:00,86.38,86.48,86.35,86.43,132588.0,78.5362,78.6272,78.509,78.5817,132588.0
2019-04-10 09:30:00,87.3,87.35,86.81,86.87,251815.0,79.3727,79.4182,78.9272,78.9817,251815.0
2019-04-10 10:00:00,86.85,86.96,86.76,86.9,44433.0,78.9636,79.0636,78.8817,79.009,44433.0
2019-04-10 10:30:00,86.89,87.1,86.89,86.95,40341.0,78.9999,79.1909,78.9999,79.0545,40341.0
2019-04-10 11:00:00,86.94,87.12,86.82,87.1,36799.0,79.0454,79.209,78.9363,79.1909,36799.0
2019-04-10 11:30:00,87.14,87.27,87.14,87.26,27289.0,79.2272,79.3454,79.2272,79.3363,27289.0
2019-04-10 12:00:00,87.27,87.32,87.26,87.31,22002.0,79.3454,79.3909,79.3363,79.3818,22002.0
2019-04-10 12:30:00,87.31,87.33,87.19,87.23,18849.0,79.3818,79.4,79.2727,79.3091,18849.0
2019-04-10 13:00:00,87.23,87.27,87.2,87.26,13059.0,79.3091,79.3454,79.2818,79.3363,13059.0
2019-04-10 13:30:00,87.27,87.36,87.21,87.33,43653.0,79.3454,79.4272,79.2909,79.4,43653.0
2019-04-10 14:00:00,87.33,87.35,87.18,87.25,60934.0,79.4,79.4182,79.2636,79.3272,60934.0
2019-04-10 14:30:00,87.25,87.3,87.16,87.27,82503.0,79.3272,79.3727,79.2454,79.3454,82503.0
2019-04-10 15:00:00,87.27,87.37,87.24,87.28,32033.0,79.3454,79.4363,79.3181,79.3545,32033.0
2019-04-10 15:30:00,87.27,87.28,87.17,87.24,113307.0,79.3454,79.3545,79.2545,79.3181,113307.0
2019-04-11 09:30:00,87.76,87.84,87.5,87.5,62296.0,79.7909,79.8637,79.5545,79.5545,62296.0
2019-04-11 10:00:00,87.54,87.8,87.51,87.73,51432.0,79.5909,79.8273,79.5636,79.7636,51432.0
2019-04-11 10:30:00,87.73,87.9,87.66,87.9,62764.0,79.7636,79.9182,79.7,79.9182,62764.0
2019-04-11 11:00:00,87.9,88.09,87.89,87.99,74705.0,79.9182,80.091,79.9091,80.0,74705.0
2019-04-11 11:30:00,87.98,88.06,87.69,87.88,74612.0,79.9909,80.0637,79.7273,79.9,74612.0
2019-04-11 12:00:00,87.9,87.91,87.76,87.78,23173.0,79.9182,79.9273,79.7909,79.8091,23173.0
2019-04-11 12:30:00,87.77,87.87,87.76,87.83,22310.0,79.8,79.8909,79.7909,79.8546,22310.0
2019-04-11 13:00:00,87.82,87.82,87.63,87.69,26164.0,79.8455,79.8455,79.6727,79.7273,26164.0
2019-04-11 13:30:00,87.69,87.71,87.59,87.64,17397.0,79.7273,79.7455,79.6364,79.6818,17397.0
2019-04-11 14:00:00,87.64,87.77,87.6,87.67,84685.0,79.6818,79.8,79.6455,79.7091,84685.0
2019-04-11 14:30:00,87.67,87.87,87.66,87.81,55870.0,79.7091,79.8909,79.7,79.8364,55870.0
2019-04-11 15:00:00,87.82,87.99,87.81,87.99,31740.0,79.8455,80.0,79.8364,80.0,31740.0
2019-04-11 15:30:00,87.97,88.03,87.86,87.98,116232.0,79.9819,80.0364,79.8818,79.9909,116232.0
2019-04-12 09:30:00,88.43,88.59,88.32,88.4,88437.0,80.4001,80.5456,80.3001,80.3728,88437.0
2019-04-12 10:00:00,88.4,88.63,88.35,88.58,79434.0,80.3728,80.5819,80.3273,80.5365,79434.0
2019-04-12 10:30:00,88.58,88.59,88.38,88.43,54570.0,80.5365,80.5456,80.3546,80.4001,54570.0
2019-04-12 11:00:00,88.4,88.6,88.4,88.56,67619.0,80.3728,80.5546,80.3728,80.5183,67619.0
2019-04-12 11:30:00,88.55,88.69,88.54,88.6,65819.0,80.5092,80.6365,80.5001,80.5546,65819.0
2019-04-12 12:00:00,88.59,88.61,88.31,88.38,51658.0,80.5456,80.5637,80.291,80.3546,51658.0
2019-04-12 12:30:00,88.36,88.37,88.15,88.2,32888.0,80.3364,80.3455,80.1455,80.191,32888.0
2019-04-12 13:00:00,88.21,88.33,88.2,88.21,40129.0,80.2001,80.3092,80.191,80.2001,40129.0
2019-04-12 13:30:00,88.21,88.33,88.19,88.25,46825.0,80.2001,80.3092,80.1819,80.2364,46825.0
2019-04-12 14:00:00,88.25,88.4,88.23,88.31,27121.0,80.2364,80.3728,80.2182,80.291,27121.0
2019-04-12 14:30:00,88.31,88.45,88.3,88.37,50843.0,80.291,80.4183,80.2819,80.3455,50843.0
2019-04-12 15:00:00,88.39,88.46,88.36,88.45,32448.0,80.3637,80.4274,80.3364,80.4183,32448.0
2019-04-12 15:30:00,88.44,88.6,88.42,88.54,143992.0,80.4092,80.5546,80.391,80.5001,143992.0
2019-04-15 09:30:00,89.03,89.1,88.88,88.92,91637.0,80.9456,81.0092,80.8092,80.8456,91637.0
2019-04-15 10:00:00,88.93,89.18,88.92,89.02,47217.0,80.8547,81.082,80.8456,80.9365,47217.0
2019-04-15 10:30:00,89.01,89.03,88.8,88.83,53215.0,80.9274,80.9456,80.7365,80.7638,53215.0
2019-04-15 11:00:00,88.85,88.88,88.75,88.8,31640.0,80.7819,80.8092,80.691,80.7365,31640.0
2019-04-15 11:30:00,88.82,88.88,88.81,88.86,24691.0,80.7547,80.8092,80.7456,80.791,24691.0
2019-04-15 12:00:00,88.86,88.89,88.79,88.84,24543.0,80.791,80.8183,80.7274,80.7729,24543.0
2019-04-15 12:30:00,88.84,88.95,88.84,88.87,14274.0,80.7729,80.8729,80.7729,80.8001,14274.0
2019-04-15 13:00:00,88.86,88.88,88.8,88.84,15434.0,80.791,80.8092,80.7365,80.7729,15434.0
2019-04-15 13:30:00,88.82,88.88,88.77,88.84,20241.0,80.7547,80.8092,80.7092,80.7729,20241.0
2019-04-15 14:00:00,88.83,88.99,88.82,88.97,24359.0,80.7638,80.9092,80.7547,80.891,24359.0
2019-04-15 14:30:00,88.97,88.99,88.92,88.98,20427.0,80.891,80.9092,80.8456,80.9001,20427.0
2019-04-15 15:00:00,88.98,89.13,88.97,89.12,50013.0,80.9001,81.0365,80.891,81.0274,50013.0
2019-04-15 15:30:00,89.12,89.19,88.97,89.12,121024.0,81.0274,81.0911,80.891,81.0274,121024.0
2019-04-16 09:30:00,89.09,89.3,89.04,89.22,78158.0,81.0002,81.1911,80.9547,81.1183,78158.0
2019-04-16 10:00:00,89.21,89.23,88.99,89.12,36165.0,81.1093,81.1274,80.9092,81.0274,36165.0
2019-04-16 10:30:00,89.08,89.17,88.99,88.99,44425.0,80.9911,81.0729,80.9092,80.9092,44425.0
2019-04-16 11:00:00,88.99,89.23,88.96,89.22,45938.0,80.9092,81.1274,80.882,81.1183,45938.0
2019-04-16 11:30:00,89.17,89.18,88.85,88.96,70470.0,81.0729,81.082,80.7819,80.882,70470.0
2019-04-16 12:00:00,88.97,89.24,88.97,89.22,31406.0,80.891,81.1365,80.891,81.1183,31406.0
2019-04-16 12:30:00,89.23,89.24,88.98,88.98,50539.0,81.1274,81.1365,80.9001,80.9001,50539.0
2019-04-16 13:00:00,88.98,88.98,88.73,88.74,26326.0,80.9001,80.9001,80.6728,80.6819,26326.0
2019-04-16 13:30:00,88.75,88.81,88.72,88.74,19369.0,80.691,80.7456,80.6638,80.6819,19369.0
2019-04-16 14:00:00,88.72,88.74,88.65,88.74,34569.0,80.6638,80.6819,80.6001,80.6819,34569.0
2019-04-16 14:30:00,88.74,88.88,88.74,88.77,38331.0,80.6819,80.8092,80.6819,80.7092,38331.0
2019-04-16 15:00:00,88.78,88.88,88.76,88.84,23801.0,80.7183,80.8092,80.7001,80.7729,23801.0
2019-04-16 15:30:00,88.84,88.87,88.7,88.72,94359.0,80.7729,80.8001,80.6456,80.6638,94359.0
2019-04-17 09:30:00,88.65,88.68,88.31,88.6,88479.0,80.6001,80.6274,80.291,80.5546,88479.0
2019-04-17 10:00:00,88.59,88.7,88.44,88.53,111608.0,80.5456,80.6456,80.4092,80.491,111608.0
2019-04-17 10:30:00,88.53,88.65,88.47,88.5,129739.0,80.491,80.6001,80.4365,80.4637,129739.0
2019-04-17 11:00:00,88.51,88.53,88.25,88.25,64825.0,80.4728,80.491,80.2364,80.2364,64825.0
2019-04-17 11:30:00,88.22,88.49,88.22,88.41,70477.0,80.2092,80.4546,80.2092,80.3819,70477.0
2019-04-17 12:00:00,88.39,88.51,88.34,88.47,29869.0,80.3637,80.4728,80.3183,80.4365,29869.0
2019-04-17 12:30:00,88.46,88.51,88.39,88.4,23608.0,80.4274,80.4728,80.3637,80.3728,23608.0
2019-04-17 13:00:00,88.41,88.45,88.28,88.28,29706.0,80.3819,80.4183,80.2637,80.2637,29706.0
2019-04-17 13:30:00,88.3,88.37,88.18,88.26,32491.0,80.2819,80.3455,80.1728,80.2455,32491.0
2019-04-17 14:00:00,88.26,88.27,88.08,88.12,27679.0,80.2455,80.2546,80.0819,80.1182,27679.0
2019-04-17 14:30:00,88.13,88.34,88.12,88.32,40481.0,80.1273,80.3183,80.1182,80.3001,40481.0
2019-04-17 15:00:00,88.3,88.32,88.19,88.27,48439.0,80.2819,80.3001,80.1819,80.2546,48439.0
2019-04-17 15:30:00,88.28,88.4,88.23,88.34,167786.0,80.2637,80.3728,80.2182,80.3183,167786.0
2019-04-18 09:30:00,89.47,89.76,89.35,89.5,113209.0,81.3456,81.6093,81.2365,81.3729,113209.0
2019-04-18 10:00:00,89.51,89.59,89.22,89.34,70414.0,81.382,81.4548,81.1183,81.2275,70414.0
2019-04-18 10:30:00,89.34,89.8,89.31,89.77,70599.0,81.2275,81.6457,81.2002,81.6184,70599.0
2019-04-18 11:00:00,89.79,89.86,89.42,89.47,67223.0,81.6366,81.7002,81.3002,81.3456,67223.0
2019-04-18 11:30:00,89.49,89.9,89.46,89.79,60644.0,81.3638,81.7366,81.3366,81.6366,60644.0
2019-04-18 12:00:00,89.82,89.84,89.54,89.66,38726.0,81.6639,81.682,81.4093,81.5184,38726.0
2019-04-18 12:30:00,89.65,89.68,89.6,89.61,14644.0,81.5093,81.5366,81.4638,81.4729,14644.0
2019-04-18 13:00:00,89.64,89.66,89.53,89.64,19625.0,81.5002,81.5184,81.4002,81.5002,19625.0
2019-04-18 13:30:00,89.64,89.82,89.56,89.8,19445.0,81.5002,81.6639,81.4275,81.6457,19445.0
2019-04-18 14:00:00,89.77,89.88,89.65,89.68,24375.0,81.6184,81.7184,81.5093,81.5366,24375.0
2019-04-18 14:30:00,89.7,89.88,89.68,89.85,19700.0,81.5548,81.7184,81.5366,81.6911,19700.0
2019-04-18 15:00:00,89.84,89.99,89.8,89.82,46927.0,81.682,81.8184,81.6457,81.6639,46927.0
2019-04-18 15:30:00,89.84,90.02,89.81,89.96,136745.0,81.682,81.8457,81.6548,81.7912,136745.0
2019-04-22 09:30:00,89.69,90.33,89.69,90.32,76457.0,81.5457,82.1276,81.5457,82.1185,76457.0
2019-04-22 10:00:00,90.34,90.4,90.09,90.29,32507.0,82.1366,82.1912,81.9093,82.0912,32507.0
2019-04-22 10:30:00,90.23,90.44,90.17,90.42,39379.0,82.0366,82.2276,81.9821,82.2094,39379.0
2019-04-22 11:00:00,90.43,90.47,90.32,90.43,43150.0,82.2185,82.2548,82.1185,82.2185,43150.0
2019-04-22 11:30:00,90.44,90.47,90.33,90.38,37759.0,82.2276,82.2548,82.1276,82.173,37759.0
2019-04-22 12:00:00,90.4,90.47,90.33,90.43,42320.0,82.1912,82.2548,82.1276,82.2185,42320.0
2019-04-22 12:30:00,90.41,90.41,90.08,90.2,100133.0,82.2003,82.2003,81.9003,82.0094,100133.0
2019-04-22 13:00:00,90.19,90.22,90.0,90.01,99256.0,82.0003,82.0275,81.8275,81.8366,99256.0
2019-04-22 13:30:00,90.01,90.01,89.69,89.99,72660.0,81.8366,81.8366,81.5457,81.8184,72660.0
2019-04-22 14:00:00,90.0,90.0,89.7,89.71,46552.0,81.8275,81.8275,81.5548,81.5639,46552.0
2019-04-22 14:30:00,89.72,89.77,89.69,89.7,31476.0,81.5729,81.6184,81.5457,81.5548,31476.0
2019-04-22 15:00:00,89.68,89.73,89.64,89.69,41923.0,81.5366,81.582,81.5002,81.5457,41923.0
2019-04-22 15:30:00,89.7,89.72,89.58,89.61,135056.0,81.5548,81.5729,81.4457,81.4729,135056.0
2019-04-23 09:30:00,88.51,89.14,88.5,89.09,123594.0,80.4728,81.0456,80.4637,81.0002,123594.0
2019-04-23 10:00:00,89.13,89.35,89.05,89.15,32696.0,81.0365,81.2365,80.9638,81.0547,32696.0
2019-04-23 10:30:00,89.15,89.34,89.05,89.34,26116.0,81.0547,81.2275,80.9638,81.2275,26116.0
2019-04-23 11:00:00,89.34,89.79,89.34,89.68,60569.0,81.2275,81.6366,81.2275,81.5366,60569.0
2019-04-23 11:30:00,89.66,89.67,89.48,89.52,59314.0,81.5184,81.5275,81.3547,81.3911,59314.0
2019-04-23 12:00:00,89.51,89.68,89.51,89.62,25718.0,81.382,81.5366,81.382,81.482,25718.0
2019-04-23 12:30:00,89.62,89.65,89.42,89.47,19720.0,81.482,81.5093,81.3002,81.3456,19720.0
2019-04-23 13:00:00,89.47,89.54,89.4,89.41,26356.0,81.3456,81.4093,81.282,81.2911,26356.0
2019-04-23 13:30:00,89.4,89.41,89.25,89.25,18536.0,81.282,81.2911,81.1456,81.1456,18536.0
2019-04-23 14:00:00,89.24,89.3,89.16,89.2,28773.0,81.1365,81.1911,81.0638,81.1002,28773.0
2019-04-23 14:30:00,89.2,89.26,89.15,89.24,19531.0,81.1002,81.1547,81.0547,81.1365,19531.0
2019-04-23 15:00:00,89.23,89.26,89.15,89.17,42242.0,81.1274,81.1547,81.0547,81.0729,42242.0
2019-04-23 15:30:00,89.17,89.28,89.15,89.25,101365.0,81.0729,81.1729,81.0547,81.1456,101365.0
2019-04-24 09:30:00,89.02,89.13,88.87,89.03,53322.0,80.9365,81.0365,80.8001,80.9456,53322.0
2019-04-24 10:00:00,89.02,89.02,88.75,88.95,28106.0,80.9365,80.9365,80.691,80.8729,28106.0
2019-04-24 10:30:00,88.95,88.99,88.7,88.81,30903.0,80.8729,80.9092,80.6456,80.7456,30903.0
2019-04-24 11:00:00,88.84,88.85,88.54,88.62,70924.0,80.7729,80.7819,80.5001,80.5728,70924.0
2019-04-24 11:30:00,88.62,88.72,88.56,88.66,36843.0,80.5728,80.6638,80.5183,80.6092,36843.0
2019-04-24 12:00:00,88.66,88.77,88.63,88.65,19522.0,80.6092,80.7092,80.5819,80.6001,19522.0
2019-04-24 12:30:00,88.63,88.65,88.47,88.5,32267.0,80.5819,80.6001,80.4365,80.4637,32267.0
2019-04-24 13:00:00,88.5,88.59,88.4,88.56,15610.0,80.4637,80.5456,80.3728,80.5183,15610.0
2019-04-24 13:30:00,88.58,88.66,88.16,88.17,63654.0,80.5365,80.6092,80.1546,80.1637,63654.0
2019-04-24 14:00:00,88.17,88.25,87.92,87.94,89458.0,80.1637,80.2364,79.9364,79.9546,89458.0
2019-04-24 14:30:00,87.92,87.99,87.83,87.84,75140.0,79.9364,80.0,79.8546,79.8637,75140.0
2019-04-24 15:00:00,87.84,88.1,87.82,88.1,101964.0,79.8637,80.1001,79.8455,80.1001,101964.0
2019-04-24 15:30:00,88.09,88.23,87.99,88.22,179354.0,80.091,80.2182,80.0,80.2092,179354.0
2019-04-25 09:30:00,86.89,87.02,86.33,86.53,213993.0,78.9999,79.1181,78.4908,78.6726,213993.0
2019-04-25 10:00:00,86.54,86.79,86.05,86.12,118905.0,78.6817,78.909,78.2362,78.2998,118905.0
2019-04-25 10:30:00,86.09,86.45,86.0,86.29,113309.0,78.2726,78.5999,78.1907,78.4544,113309.0
2019-04-25 11:00:00,86.28,86.4,86.17,86.25,73309.0,78.4453,78.5544,78.3453,78.418,73309.0
2019-04-25 11:30:00,86.25,86.55,86.23,86.39,79205.0,78.418,78.6908,78.3999,78.5453,79205.0
2019-04-25 12:00:00,86.4,86.48,86.24,86.34,41787.0,78.5544,78.6272,78.4089,78.4999,41787.0
2019-04-25 12:30:00,86.34,86.41,86.3,86.39,56443.0,78.4999,78.5635,78.4635,78.5453,56443.0
2019-04-25 13:00:00,86.39,86.4,86.27,86.35,43424.0,78.5453,78.5544,78.4362,78.509,43424.0
2019-04-25 13:30:00,86.34,86.44,86.3,86.44,40126.0,78.4999,78.5908,78.4635,78.5908,40126.0
2019-04-25 14:00:00,86.43,86.47,86.31,86.33,37649.0,78.5817,78.6181,78.4726,78.4908,37649.0
2019-04-25 14:30:00,86.33,86.48,86.29,86.48,55070.0,78.4908,78.6272,78.4544,78.6272,55070.0
2019-04-25 15:00:00,86.47,86.52,86.37,86.49,45429.0,78.6181,78.6635,78.5271,78.6362,45429.0
2019-04-25 15:30:00,86.5,86.68,86.46,86.62,148305.0,78.6453,78.809,78.609,78.7544,148305.0
2019-04-26 09:30:00,87.38,87.39,86.83,87.04,232690.0,79.4454,79.4545,78.9454,79.1363,232690.0
2019-04-26 10:00:00,87.04,87.26,86.97,87.23,37520.0,79.1363,79.3363,79.0727,79.3091,37520.0
2019-04-26 10:30:00,87.24,87.46,87.23,87.31,37556.0,79.3181,79.5182,79.3091,79.3818,37556.0
2019-04-26 11:00:00,87.3,87.37,87.19,87.28,65651.0,79.3727,79.4363,79.2727,79.3545,65651.0
2019-04-26 11:30:00,87.26,87.39,87.16,87.34,47147.0,79.3363,79.4545,79.2454,79.4091,47147.0
2019-04-26 12:00:00,87.35,87.37,87.25,87.26,27688.0,79.4182,79.4363,79.3272,79.3363,27688.0
2019-04-26 12:30:00,87.28,87.32,87.16,87.32,22987.0,79.3545,79.3909,79.2454,79.3909,22987.0
2019-04-26 13:00:00,87.33,87.39,87.27,87.3,26088.0,79.4,79.4545,79.3454,79.3727,26088.0
2019-04-26 13:30:00,87.33,87.39,87.26,87.34,18610.0,79.4,79.4545,79.3363,79.4091,18610.0
2019-04-26 14:00:00,87.32,87.44,87.24,87.44,24396.0,79.3909,79.5,79.3181,79.5,24396.0
2019-04-26 14:30:00,87.44,87.5,87.3,87.39,36069.0,79.5,79.5545,79.3727,79.4545,36069.0
2019-04-26 15:00:00,87.41,87.59,87.39,87.54,29355.0,79.4727,79.6364,79.4545,79.5909,29355.0
2019-04-26 15:30:00,87.52,87.63,87.5,87.59,85802.0,79.5727,79.6727,79.5545,79.6364,85802.0
2019-04-29 09:30:00,87.35,87.81,87.27,87.8,125304.0,79.4182,79.8364,79.3454,79.8273,125304.0
2019-04-29 10:00:00,87.79,87.9,87.66,87.81,53864.0,79.8182,79.9182,79.7,79.8364,53864.0
2019-04-29 10:30:00,87.8,88.04,87.74,87.94,43713.0,79.8273,80.0455,79.7727,79.9546,43713.0
2019-04-29 11:00:00,87.93,88.05,87.9,87.94,50349.0,79.9455,80.0546,79.9182,79.9546,50349.0
2019-04-29 11:30:00,87.93,88.15,87.91,88.06,26990.0,79.9455,80.1455,79.9273,80.0637,26990.0
2019-04-29 12:00:00,88.04,88.25,88.01,88.17,19812.0,80.0455,80.2364,80.0182,80.1637,19812.0
2019-04-29 12:30:00,88.18,88.37,88.03,88.23,86901.0,80.1728,80.3455,80.0364,80.2182,86901.0
2019-04-29 13:00:00,88.23,88.27,88.12,88.27,59467.0,80.2182,80.2546,80.1182,80.2546,59467.0
2019-04-29 13:30:00,88.28,88.3,88.07,88.08,18500.0,80.2637,80.2819,80.0728,80.0819,18500.0
2019-04-29 14:00:00,88.12,88.13,88.05,88.06,19192.0,80.1182,80.1273,80.0546,80.0637,19192.0
2019-04-29 14:30:00,88.08,88.08,87.88,87.93,33272.0,80.0819,80.0819,79.9,79.9455,33272.0
2019-04-29 15:00:00,87.94,88.07,87.92,88.0,54177.0,79.9546,80.0728,79.9364,80.0091,54177.0
2019-04-29 15:30:00,88.01,88.12,87.97,87.99,106596.0,80.0182,80.1182,79.9819,80.0,106596.0
2019-04-30 09:30:00,88.32,88.44,88.22,88.33,42795.0,80.3001,80.4092,80.2092,80.3092,42795.0
2019-04-30 10:00:00,88.41,88.56,88.32,88.42,44532.0,80.3819,80.5183,80.3001,80.391,44532.0
2019-04-30 10:30:00,88.44,88.6,88.44,88.51,33649.0,80.4092,80.5546,80.4092,80.4728,33649.0
2019-04-30 11:00:00,88.49,88.66,88.4,88.65,57514.0,80.4546,80.6092,80.3728,80.6001,57514.0
2019-04-30 11:30:00,88.65,88.85,88.61,88.77,25172.0,80.6001,80.7819,80.5637,80.7092,25172.0
2019-04-30 12:00:00,88.78,88.86,88.75,88.81,19919.0,80.7183,80.791,80.691,80.7456,19919.0
2019-04-30 12:30:00,88.81,88.89,88.69,88.87,18080.0,80.7456,80.8183,80.6365,80.8001,18080.0
2019-04-30 13:00:00,88.89,89.15,88.87,89.1,14691.0,80.8183,81.0547,80.8001,81.0092,14691.0
2019-04-30 13:30:00,89.07,89.19,89.01,89.17,39638.0,80.982,81.0911,80.9274,81.0729,39638.0
2019-04-30 14:00:00,89.18,89.2,89.02,89.03,24526.0,81.082,81.1002,80.9365,80.9456,24526.0
2019-04-30 14:30:00,89.04,89.07,88.89,88.9,28375.0,80.9547,80.982,80.8183,80.8274,28375.0
2019-04-30 15:00:00,88.9,89.01,88.86,88.91,34157.0,80.8274,80.9274,80.791,80.8365,34157.0
2019-04-30 15:30:00,88.89,89.0,88.82,88.94,93185.0,80.8183,80.9183,80.7547,80.8638,93185.0
2019-05-01 09:30:00,88.56,89.11,88.47,89.06,227665.0,80.5183,81.0183,80.4365,80.9729,227665.0
2019-05-01 10:00:00,89.03,89.26,88.8,89.09,206666.0,80.9456,81.1547,80.7365,81.0002,206666.0
2019-05-01 10:30:00,89.09,89.13,88.92,89.01,170754.0,81.0002,81.0365,80.8456,80.9274,170754.0
2019-05-01 11:00:00,89.03,89.37,88.97,89.14,73834.0,80.9456,81.2547,80.891,81.0456,73834.0
2019-05-01 11:30:00,89.13,89.34,89.04,89.04,24676.0,81.0365,81.2275,80.9547,80.9547,24676.0
2019-05-01 12:00:00,89.04,89.1,89.0,89.05,65417.0,80.9547,81.0092,80.9183,80.9638,65417.0
2019-05-01 12:30:00,89.06,89.11,89.01,89.06,95542.0,80.9729,81.0183,80.9274,80.9729,95542.0
2019-05-01 13:00:00,89.08,89.14,88.96,89.02,24648.0,80.9911,81.0456,80.882,80.9365,24648.0
2019-05-01 13:30:00,89.02,89.08,88.97,89.05,72602.0,80.9365,80.9911,80.891,80.9638,72602.0
2019-05-01 14:00:00,89.07,89.19,88.96,89.15,125480.0,80.982,81.0911,80.882,81.0547,125480.0
2019-05-01 14:30:00,89.13,89.16,88.27,88.4,75513.0,81.0365,81.0638,80.2546,80.3728,75513.0
2019-05-01 15:00:00,88.41,88.44,88.08,88.2,79594.0,80.3819,80.4092,80.0819,80.191,79594.0
2019-05-01 15:30:00,88.18,88.18,87.6,87.82,160290.0,80.1728,80.1728,79.6455,79.8455,160290.0
2019-05-02 09:30:00,88.4,88.53,88.06,88.26,165299.0,80.3728,80.491,80.0637,80.2455,165299.0
2019-05-02 10:00:00,88.25,88.42,88.18,88.27,67500.0,80.2364,80.391,80.1728,80.2546,67500.0
2019-05-02 10:30:00,88.24,88.27,87.85,87.85,51484.0,80.2273,80.2546,79.8728,79.8728,51484.0
2019-05-02 11:00:00,87.85,87.98,87.78,87.93,39384.0,79.8728,79.9909,79.8091,79.9455,39384.0
2019-05-02 11:30:00,87.91,87.95,87.43,87.56,46420.0,79.9273,79.9637,79.4909,79.6091,46420.0
2019-05-02 12:00:00,87.56,87.56,87.28,87.33,85869.0,79.6091,79.6091,79.3545,79.4,85869.0
2019-05-02 12:30:00,87.31,87.39,87.18,87.23,58584.0,79.3818,79.4545,79.2636,79.3091,58584.0
2019-05-02 13:00:00,87.23,87.48,87.2,87.34,51485.0,79.3091,79.5363,79.2818,79.4091,51485.0
2019-05-02 13:30:00,87.34,87.44,87.25,87.42,40512.0,79.4091,79.5,79.3272,79.4818,40512.0
2019-05-02 14:00:00,87.42,87.51,87.36,87.51,55213.0,79.4818,79.5636,79.4272,79.5636,55213.0
2019-05-02 14:30:00,87.53,87.64,87.4,87.53,43719.0,79.5818,79.6818,79.4636,79.5818,43719.0
2019-05-02 15:00:00,87.53,87.59,87.47,87.57,44076.0,79.5818,79.6364,79.5273,79.6182,44076.0
2019-05-02 15:30:00,87.54,87.66,87.48,87.53,105647.0,79.5909,79.7,79.5363,79.5818,105647.0
2019-05-03 09:30:00,88.13,88.17,87.83,87.94,92617.0,80.1273,80.1637,79.8546,79.9546,92617.0
2019-05-03 10:00:00,87.91,87.99,87.69,87.74,61175.0,79.9273,80.0,79.7273,79.7727,61175.0
2019-05-03 10:30:00,87.75,88.2,87.75,88.15,99325.0,79.7818,80.191,79.7818,80.1455,99325.0
2019-05-03 11:00:00,88.15,88.36,88.15,88.31,95412.0,80.1455,80.3364,80.1455,80.291,95412.0
2019-05-03 11:30:00,88.31,88.4,88.11,88.29,80460.0,80.291,80.3728,80.1091,80.2728,80460.0
2019-05-03 12:00:00,88.28,88.44,88.26,88.43,25229.0,80.2637,80.4092,80.2455,80.4001,25229.0
2019-05-03 12:30:00,88.45,88.59,88.23,88.23,53266.0,80.4183,80.5456,80.2182,80.2182,53266.0
2019-05-03 13:00:00,88.24,88.36,88.08,88.25,29526.0,80.2273,80.3364,80.0819,80.2364,29526.0
2019-05-03 13:30:00,88.27,88.39,88.24,88.3,37028.0,80.2546,80.3637,80.2273,80.2819,37028.0
2019-05-03 14:00:00,88.3,88.31,87.95,88.09,36395.0,80.2819,80.291,79.9637,80.091,36395.0
2019-05-03 14:30:00,88.09,88.26,88.05,88.06,34050.0,80.091,80.2455,80.0546,80.0637,34050.0
2019-05-03 15:00:00,88.08,88.13,87.92,87.99,63685.0,80.0819,80.1273,79.9364,80.0,63685.0
2019-05-03 15:30:00,87.98,88.16,87.81,88.1,178761.0,79.9909,80.1546,79.8364,80.1001,178761.0
2019-05-06 09:30:00,87.0,87.43,86.87,87.3,94644.0,79.0999,79.4909,78.9817,79.3727,94644.0
2019-05-06 10:00:00,87.3,87.44,87.23,87.39,81300.0,79.3727,79.5,79.3091,79.4545,81300.0
2019-05-06 10:30:00,87.39,87.74,87.2,87.46,87187.0,79.4545,79.7727,79.2818,79.5182,87187.0
2019-05-06 11:00:00,87.49,88.1,87.31,88.01,104994.0,79.5454,80.1001,79.3818,80.0182,104994.0
2019-05-06 11:30:00,88.04,88.13,87.6,87.76,86505.0,80.0455,80.1273,79.6455,79.7909,86505.0
2019-05-06 12:00:00,87.77,87.81,87.57,87.66,17487.0,79.8,79.8364,79.6182,79.7,17487.0
2019-05-06 12:30:00,87.64,87.72,87.47,87.58,34362.0,79.6818,79.7546,79.5273,79.6273,34362.0
2019-05-06 13:00:00,87.6,88.19,87.57,88.09,44191.0,79.6455,80.1819,79.6182,80.091,44191.0
2019-05-06 13:30:00,88.08,88.09,87.72,87.72,35004.0,80.0819,80.091,79.7546,79.7546,35004.0
2019-05-06 14:00:00,87.71,87.8,87.62,87.74,27385.0,79.7455,79.8273,79.6636,79.7727,27385.0
2019-05-06 14:30:00,87.74,87.96,87.72,87.88,47758.0,79.7727,79.9728,79.7546,79.9,47758.0
2019-05-06 15:00:00,87.88,87.9,87.68,87.71,72229.0,79.9,79.9182,79.7182,79.7455,72229.0
2019-05-06 15:30:00,87.7,87.9,87.69,87.77,170365.0,79.7364,79.9182,79.7273,79.8,170365.0
2019-05-07 09:30:00,85.07,85.67,85.03,85.15,217059.0,78.3689,78.9216,78.332,78.4426,217059.0
2019-05-07 10:00:00,85.13,85.15,84.35,84.73,258762.0,78.4241,78.4426,77.7056,78.0557,258762.0
2019-05-07 10:30:00,84.75,85.06,84.69,84.97,57159.0,78.0741,78.3597,78.0188,78.2767,57159.0
2019-05-07 11:00:00,84.95,85.05,84.55,84.67,61440.0,78.2583,78.3504,77.8898,78.0004,61440.0
2019-05-07 11:30:00,84.72,84.98,84.68,84.84,97381.0,78.0464,78.286,78.0096,78.157,97381.0
2019-05-07 12:00:00,84.87,84.94,84.65,84.84,99949.0,78.1846,78.2491,77.982,78.157,99949.0
2019-05-07 12:30:00,84.84,84.97,84.59,84.61,47944.0,78.157,78.2767,77.9267,77.9451,47944.0
2019-05-07 13:00:00,84.6,84.62,84.26,84.43,113792.0,77.9359,77.9543,77.6227,77.7793,113792.0
2019-05-07 13:30:00,84.44,84.66,84.34,84.34,58180.0,77.7885,77.9912,77.6964,77.6964,58180.0
2019-05-07 14:00:00,84.38,84.39,83.94,84.06,100509.0,77.7332,77.7424,77.3279,77.4384,100509.0
2019-05-07 14:30:00,84.06,84.09,83.77,84.09,105510.0,77.4384,77.4661,77.1713,77.4661,105510.0
2019-05-07 15:00:00,84.12,84.22,83.92,83.93,122036.0,77.4937,77.5858,77.3095,77.3187,122036.0
2019-05-07 15:30:00,83.93,84.48,83.77,84.25,284708.0,77.3187,77.8253,77.1713,77.6135,284708.0
2019-05-08 09:30:00,84.65,85.24,84.47,85.23,103151.0,77.982,78.5255,77.8161,78.5163,103151.0
2019-05-08 10:00:00,85.2,85.2,84.7,84.74,66935.0,78.4886,78.4886,78.028,78.0649,66935.0
2019-05-08 10:30:00,84.77,85.15,84.75,85.15,64712.0,78.0925,78.4426,78.0741,78.4426,64712.0
2019-05-08 11:00:00,85.15,85.27,84.97,84.98,114283.0,78.4426,78.5531,78.2767,78.286,114283.0
2019-05-08 11:30:00,84.98,85.34,84.91,85.3,96936.0,78.286,78.6176,78.2215,78.5808,96936.0
2019-05-08 12:00:00,85.29,85.33,85.15,85.24,26645.0,78.5715,78.6084,78.4426,78.5255,26645.0
2019-05-08 12:30:00,85.22,85.46,85.2,85.46,32814.0,78.5071,78.7282,78.4886,78.7282,32814.0
2019-05-08 13:00:00,85.46,85.51,85.27,85.31,30938.0,78.7282,78.7742,78.5531,78.59,30938.0
2019-05-08 13:30:00,85.3,85.33,85.16,85.22,16931.0,78.5808,78.6084,78.4518,78.5071,16931.0
2019-05-08 14:00:00,85.22,85.34,85.16,85.25,42966.0,78.5071,78.6176,78.4518,78.5347,42966.0
2019-05-08 14:30:00,85.26,85.33,85.21,85.3,46136.0,78.5439,78.6084,78.4978,78.5808,46136.0
2019-05-08 15:00:00,85.31,85.36,85.26,85.3,34832.0,78.59,78.636,78.5439,78.5808,34832.0
2019-05-08 15:30:00,85.33,85.35,84.84,84.97,135244.0,78.6084,78.6268,78.157,78.2767,135244.0
2019-05-09 09:30:00,83.52,84.02,83.43,83.83,150574.0,76.941,77.4016,76.8581,77.2265,150574.0
2019-05-09 10:00:00,83.81,83.84,83.57,83.57,45757.0,77.2081,77.2358,76.987,76.987,45757.0
2019-05-09 10:30:00,83.54,83.58,83.1,83.12,34982.0,76.9594,76.9962,76.5541,76.5725,34982.0
2019-05-09 11:00:00,83.12,83.35,83.04,83.17,100976.0,76.5725,76.7844,76.4988,76.6185,100976.0
2019-05-09 11:30:00,83.23,83.49,83.2,83.48,35072.0,76.6738,76.9133,76.6462,76.9041,35072.0
2019-05-09 12:00:00,83.44,83.67,83.36,83.63,19723.0,76.8673,77.0792,76.7936,77.0423,19723.0
2019-05-09 12:30:00,83.64,84.18,83.64,84.0,40161.0,77.0515,77.549,77.0515,77.3832,40161.0
2019-05-09 13:00:00,84.07,84.1,83.85,83.88,20633.0,77.4476,77.4753,77.245,77.2726,20633.0
2019-05-09 13:30:00,83.91,84.15,83.84,84.0,26273.0,77.3002,77.5213,77.2358,77.3832,26273.0
2019-05-09 14:00:00,84.03,84.22,84.01,84.09,29132.0,77.4108,77.5858,77.3924,77.4661,29132.0
2019-05-09 14:30:00,84.09,84.15,83.89,83.92,23197.0,77.4661,77.5213,77.2818,77.3095,23197.0
2019-05-09 15:00:00,83.94,84.03,83.8,84.02,37242.0,77.3279,77.4108,77.1989,77.4016,37242.0
2019-05-09 15:30:00,84.02,84.16,83.88,83.94,142129.0,77.4016,77.5306,77.2726,77.3279,142129.0
2019-05-10 09:30:00,84.07,84.31,84.0,84.0,57574.0,77.4476,77.6687,77.3832,77.3832,57574.0
2019-05-10 10:00:00,84.0,84.01,83.71,83.72,38744.0,77.3832,77.3924,77.116,77.1252,38744.0
2019-05-10 10:30:00,83.68,83.74,83.46,83.47,32797.0,77.0884,77.1436,76.8857,76.8949,32797.0
2019-05-10 11:00:00,83.44,83.79,83.36,83.65,43880.0,76.8673,77.1897,76.7936,77.0607,43880.0
2019-05-10 11:30:00,83.61,83.61,83.29,83.43,57211.0,77.0239,77.0239,76.7291,76.8581,57211.0
2019-05-10 12:00:00,83.44,83.79,83.44,83.79,41959.0,76.8673,77.1897,76.8673,77.1897,41959.0
2019-05-10 12:30:00,83.77,83.89,83.66,83.68,39738.0,77.1713,77.2818,77.0699,77.0884,39738.0
2019-05-10 13:00:00,83.68,83.99,83.62,83.99,44318.0,77.0884,77.3739,77.0331,77.3739,44318.0
2019-05-10 13:30:00,83.99,84.16,83.95,84.08,33640.0,77.3739,77.5306,77.3371,77.4569,33640.0
2019-05-10 14:00:00,84.06,84.14,83.97,84.07,31391.0,77.4384,77.5121,77.3555,77.4476,31391.0
2019-05-10 14:30:00,84.09,84.22,84.01,84.17,20948.0,77.4661,77.5858,77.3924,77.5398,20948.0
2019-05-10 15:00:00,84.17,84.44,84.16,84.37,50358.0,77.5398,77.7885,77.5306,77.724,50358.0
2019-05-10 15:30:00,84.36,84.37,84.01,84.14,125631.0,77.7148,77.724,77.3924,77.5121,125631.0
2019-05-13 09:30:00,81.84,82.46,81.84,82.41,175641.0,75.3933,75.9645,75.3933,75.9184,175641.0
2019-05-13 10:00:00,82.42,82.44,82.04,82.19,85215.0,75.9276,75.946,75.5776,75.7157,85215.0
2019-05-13 10:30:00,82.15,82.42,82.08,82.4,62287.0,75.6789,75.9276,75.6144,75.9092,62287.0
2019-05-13 11:00:00,82.38,82.47,82.12,82.18,71644.0,75.8908,75.9737,75.6512,75.7065,71644.0
2019-05-13 11:30:00,82.19,82.5,82.19,82.47,54299.0,75.7157,76.0013,75.7157,75.9737,54299.0
2019-05-13 12:00:00,82.48,82.51,82.31,82.36,31829.0,75.9829,76.0105,75.8263,75.8723,31829.0
2019-05-13 12:30:00,82.35,82.51,82.31,82.32,30650.0,75.8631,76.0105,75.8263,75.8355,30650.0
2019-05-13 13:00:00,82.32,82.47,82.26,82.4,33987.0,75.8355,75.9737,75.7802,75.9092,33987.0
2019-05-13 13:30:00,82.4,82.61,82.37,82.6,44933.0,75.9092,76.1027,75.8816,76.0934,44933.0
2019-05-13 14:00:00,82.58,82.78,82.41,82.7,72567.0,76.075,76.2593,75.9184,76.1856,72567.0
2019-05-13 14:30:00,82.72,82.83,82.57,82.77,30267.0,76.204,76.3053,76.0658,76.25,30267.0
2019-05-13 15:00:00,82.72,82.8,82.5,82.56,34817.0,76.204,76.2777,76.0013,76.0566,34817.0
2019-05-13 15:30:00,82.53,82.81,82.46,82.73,140500.0,76.029,76.2869,75.9645,76.2132,140500.0
2019-05-14 09:30:00,82.44,82.88,82.44,82.69,99512.0,75.946,76.3514,75.946,76.1763,99512.0
2019-05-14 10:00:00,82.71,82.94,82.68,82.9,59656.0,76.1948,76.4067,76.1671,76.3698,59656.0
2019-05-14 10:30:00,82.91,83.09,82.72,82.84,43532.0,76.379,76.5448,76.204,76.3145,43532.0
2019-05-14 11:00:00,82.84,83.16,82.78,83.04,63540.0,76.3145,76.6093,76.2593,76.4988,63540.0
2019-05-14 11:30:00,83.05,83.45,83.02,83.36,41644.0,76.508,76.8765,76.4804,76.7936,41644.0
2019-05-14 12:00:00,83.36,83.44,83.26,83.32,20256.0,76.7936,76.8673,76.7014,76.7567,20256.0
2019-05-14 12:30:00,83.31,83.44,83.31,83.35,17689.0,76.7475,76.8673,76.7475,76.7844,17689.0
2019-05-14 13:00:00,83.32,83.49,83.32,83.41,17706.0,76.7567,76.9133,76.7567,76.8396,17706.0
2019-05-14 13:30:00,83.42,83.52,83.37,83.39,22968.0,76.8488,76.941,76.8028,76.8212,22968.0
2019-05-14 14:00:00,83.36,83.5,83.28,83.45,20270.0,76.7936,76.9225,76.7199,76.8765,20270.0
2019-05-14 14:30:00,83.45,83.45,83.23,83.31,39824.0,76.8765,76.8765,76.6738,76.7475,39824.0
2019-05-14 15:00:00,83.31,83.42,83.29,83.32,28179.0,76.7475,76.8488,76.7291,76.7567,28179.0
2019-05-14 15:30:00,83.31,83.32,82.98,83.01,75845.0,76.7475,76.7567,76.4435,76.4711,75845.0
2019-05-15 09:30:00,82.22,82.87,82.22,82.82,105844.0,75.7434,76.3422,75.7434,76.2961,105844.0
2019-05-15 10:00:00,82.83,83.85,82.82,83.59,177682.0,76.3053,77.245,76.2961,77.0055,177682.0
2019-05-15 10:30:00,83.61,84.0,83.42,83.59,67141.0,77.0239,77.3832,76.8488,77.0055,67141.0
2019-05-15 11:00:00,83.57,83.83,83.34,83.81,80602.0,76.987,77.2265,76.7751,77.2081,80602.0
2019-05-15 11:30:00,83.81,83.94,83.72,83.91,110416.0,77.2081,77.3279,77.1252,77.3002,110416.0
2019-05-15 12:00:00,83.92,83.95,83.72,83.81,27462.0,77.3095,77.3371,77.1252,77.2081,27462.0
2019-05-15 12:30:00,83.82,83.94,83.77,83.82,26825.0,77.2173,77.3279,77.1713,77.2173,26825.0
2019-05-15 13:00:00,83.82,83.86,83.74,83.86,31813.0,77.2173,77.2542,77.1436,77.2542,31813.0
2019-05-15 13:30:00,83.86,83.96,83.72,83.96,124347.0,77.2542,77.3463,77.1252,77.3463,124347.0
2019-05-15 14:00:00,83.96,84.11,83.95,84.01,72491.0,77.3463,77.4845,77.3371,77.3924,72491.0
2019-05-15 14:30:00,84.01,84.1,83.88,83.91,42682.0,77.3924,77.4753,77.2726,77.3002,42682.0
2019-05-15 15:00:00,83.9,84.1,83.9,84.09,57006.0,77.291,77.4753,77.291,77.4661,57006.0
2019-05-15 15:30:00,84.09,84.09,83.83,83.83,196504.0,77.4661,77.4661,77.2265,77.2265,196504.0
2019-05-16 09:30:00,83.01,83.74,83.0,83.68,130176.0,76.4711,77.1436,76.4619,77.0884,130176.0
2019-05-16 10:00:00,83.68,84.01,83.68,84.0,101933.0,77.0884,77.3924,77.0884,77.3832,101933.0
2019-05-16 10:30:00,84.0,84.4,83.98,84.36,65389.0,77.3832,77.7516,77.3647,77.7148,65389.0
2019-05-16 11:00:00,84.32,84.37,83.96,84.17,65388.0,77.678,77.724,77.3463,77.5398,65388.0
2019-05-16 11:30:00,84.14,84.4,84.11,84.37,21918.0,77.5121,77.7516,77.4845,77.724,21918.0
2019-05-16 12:00:00,84.4,84.59,84.31,84.54,63559.0,77.7516,77.9267,77.6687,77.8806,63559.0
2019-05-16 12:30:00,84.53,84.56,84.43,84.49,42277.0,77.8714,77.899,77.7793,77.8346,42277.0
2019-05-16 13:00:00,84.5,84.54,84.32,84.47,44210.0,77.8438,77.8806,77.678,77.8161,44210.0
2019-05-16 13:30:00,84.46,84.47,84.25,84.36,44201.0,77.8069,77.8161,77.6135,77.7148,44201.0
2019-05-16 14:00:00,84.36,84.44,84.32,84.44,29710.0,77.7148,77.7885,77.678,77.7885,29710.0
2019-05-16 14:30:00,84.42,84.49,84.2,84.27,45954.0,77.7701,77.8346,77.5674,77.6319,45954.0
2019-05-16 15:00:00,84.26,84.26,83.87,83.95,73688.0,77.6227,77.6227,77.2634,77.3371,73688.0
2019-05-16 15:30:00,83.93,83.96,83.72,83.88,201948.0,77.3187,77.3463,77.1252,77.2726,201948.0
2019-05-17 09:30:00,83.28,83.45,82.94,83.02,129291.0,76.7199,76.8765,76.4067,76.4804,129291.0
2019-05-17 10:00:00,83.05,83.24,82.72,83.09,71719.0,76.508,76.683,76.204,76.5448,71719.0
2019-05-17 10:30:00,83.07,83.23,83.03,83.21,99146.0,76.5264,76.6738,76.4896,76.6554,99146.0
2019-05-17 11:00:00,83.23,83.29,82.96,83.14,70771.0,76.6738,76.7291,76.4251,76.5909,70771.0
2019-05-17 11:30:00,83.16,83.18,82.83,82.87,36160.0,76.6093,76.6278,76.3053,76.3422,36160.0
2019-05-17 12:00:00,82.85,82.86,82.67,82.77,35530.0,76.3237,76.333,76.1579,76.25,35530.0
2019-05-17 12:30:00,82.75,82.85,82.71,82.77,34716.0,76.2316,76.3237,76.1948,76.25,34716.0
2019-05-17 13:00:00,82.78,82.87,82.76,82.87,49902.0,76.2593,76.3422,76.2408,76.3422,49902.0
2019-05-17 13:30:00,82.84,82.93,82.76,82.82,48109.0,76.3145,76.3974,76.2408,76.2961,48109.0
2019-05-17 14:00:00,82.82,82.83,82.65,82.68,41469.0,76.2961,76.3053,76.1395,76.1671,41469.0
2019-05-17 14:30:00,82.67,82.87,82.66,82.85,71951.0,76.1579,76.3422,76.1487,76.3237,71951.0
2019-05-17 15:00:00,82.85,82.85,82.48,82.67,41270.0,76.3237,76.3237,75.9829,76.1579,41270.0
2019-05-17 15:30:00,82.66,82.69,82.49,82.64,105814.0,76.1487,76.1763,75.9921,76.1303,105814.0
2019-05-20 09:30:00,81.8,81.98,81.51,81.8,109689.0,75.3565,75.5223,75.0893,75.3565,109689.0
2019-05-20 10:00:00,81.76,81.95,81.74,81.84,31550.0,75.3196,75.4946,75.3012,75.3933,31550.0
2019-05-20 10:30:00,81.85,81.95,81.62,81.75,48529.0,75.4025,75.4946,75.1906,75.3104,48529.0
2019-05-20 11:00:00,81.78,81.81,81.36,81.4,52313.0,75.338,75.3657,74.9511,74.988,52313.0
2019-05-20 11:30:00,81.41,81.54,81.25,81.31,37154.0,74.9972,75.1169,74.8498,74.9051,37154.0
2019-05-20 12:00:00,81.32,81.45,81.27,81.3,34198.0,74.9143,75.034,74.8682,74.8958,34198.0
2019-05-20 12:30:00,81.31,81.33,81.22,81.25,61243.0,74.9051,74.9235,74.8221,74.8498,61243.0
2019-05-20 13:00:00,81.23,81.32,81.2,81.24,20657.0,74.8314,74.9143,74.8037,74.8406,20657.0
2019-05-20 13:30:00,81.22,81.26,81.1,81.13,46824.0,74.8221,74.859,74.7116,74.7392,46824.0
2019-05-20 14:00:00,81.12,81.13,80.98,81.06,29746.0,74.73,74.7392,74.601,74.6747,29746.0
2019-05-20 14:30:00,81.05,81.05,80.86,80.93,57445.0,74.6655,74.6655,74.4905,74.555,57445.0
2019-05-20 15:00:00,80.94,81.01,80.79,80.85,71111.0,74.5642,74.6287,74.426,74.4813,71111.0
2019-05-20 15:30:00,80.84,81.07,80.83,81.0,166418.0,74.4721,74.684,74.4629,74.6195,166418.0
2019-05-21 09:30:00,81.19,81.23,80.9,81.02,222901.0,74.7945,74.8314,74.5274,74.6379,222901.0
2019-05-21 10:00:00,81.01,81.13,80.8,80.98,72640.0,74.6287,74.7392,74.4352,74.601,72640.0
2019-05-21 10:30:00,80.98,81.36,80.93,81.31,48416.0,74.601,74.9511,74.555,74.9051,48416.0
2019-05-21 11:00:00,81.32,81.33,81.15,81.2,49104.0,74.9143,74.9235,74.7577,74.8037,49104.0
2019-05-21 11:30:00,81.19,81.32,80.92,80.92,55313.0,74.7945,74.9143,74.5458,74.5458,55313.0
2019-05-21 12:00:00,80.93,81.03,80.9,80.97,49260.0,74.555,74.6471,74.5274,74.5918,49260.0
2019-05-21 12:30:00,80.98,81.05,80.91,81.05,46677.0,74.601,74.6655,74.5366,74.6655,46677.0
2019-05-21 13:00:00,81.05,81.18,81.05,81.11,36573.0,74.6655,74.7853,74.6655,74.7208,36573.0
2019-05-21 13:30:00,81.11,81.15,81.02,81.09,35174.0,74.7208,74.7577,74.6379,74.7024,35174.0
2019-05-21 14:00:00,81.09,81.2,81.07,81.2,33027.0,74.7024,74.8037,74.684,74.8037,33027.0
2019-05-21 14:30:00,81.19,81.21,81.08,81.1,47287.0,74.7945,74.8129,74.6932,74.7116,47287.0
2019-05-21 15:00:00,81.08,81.09,80.96,81.09,66185.0,74.6932,74.7024,74.5826,74.7024,66185.0
2019-05-21 15:30:00,81.09,81.15,80.96,81.0,174466.0,74.7024,74.7577,74.5826,74.6195,174466.0
2019-05-22 09:30:00,81.32,81.58,81.16,81.58,98645.0,74.9143,75.1538,74.7669,75.1538,98645.0
2019-05-22 10:00:00,81.58,81.63,81.39,81.53,60280.0,75.1538,75.1998,74.9788,75.1077,60280.0
2019-05-22 10:30:00,81.51,81.62,81.45,81.6,67544.0,75.0893,75.1906,75.034,75.1722,67544.0
2019-05-22 11:00:00,81.66,81.9,81.61,81.89,50493.0,75.2275,75.4486,75.1814,75.4394,50493.0
2019-05-22 11:30:00,81.89,82.25,81.81,82.23,61642.0,75.4394,75.771,75.3657,75.7526,61642.0
2019-05-22 12:00:00,82.22,82.23,82.05,82.07,30787.0,75.7434,75.7526,75.5868,75.6052,30787.0
2019-05-22 12:30:00,82.06,82.14,81.95,82.09,56504.0,75.596,75.6697,75.4946,75.6236,56504.0
2019-05-22 13:00:00,82.12,82.12,81.95,82.06,43424.0,75.6512,75.6512,75.4946,75.596,43424.0
2019-05-22 13:30:00,82.07,82.22,81.97,82.22,35219.0,75.6052,75.7434,75.5131,75.7434,35219.0
2019-05-22 14:00:00,82.21,82.27,82.14,82.25,44559.0,75.7342,75.7894,75.6697,75.771,44559.0
2019-05-22 14:30:00,82.25,82.39,82.25,82.38,55338.0,75.771,75.9,75.771,75.8908,55338.0
2019-05-22 15:00:00,82.38,82.7,82.36,82.67,152630.0,75.8908,76.1856,75.8723,76.1579,152630.0
2019-05-22 15:30:00,82.67,82.87,82.61,82.62,199202.0,76.1579,76.3422,76.1027,76.1119,199202.0
2019-05-23 09:30:00,82.12,82.3,81.96,82.3,74797.0,75.6512,75.8171,75.5039,75.8171,74797.0
2019-05-23 10:00:00,82.27,82.53,82.25,82.39,95359.0,75.7894,76.029,75.771,75.9,95359.0
2019-05-23 10:30:00,82.42,82.56,82.33,82.33,37935.0,75.9276,76.0566,75.8447,75.8447,37935.0
2019-05-23 11:00:00,82.36,82.42,82.23,82.41,50280.0,75.8723,75.9276,75.7526,75.9184,50280.0
2019-05-23 11:30:00,82.43,82.52,82.35,82.41,36392.0,75.9368,76.0197,75.8631,75.9184,36392.0
2019-05-23 12:00:00,82.46,82.61,82.43,82.52,46438.0,75.9645,76.1027,75.9368,76.0197,46438.0
2019-05-23 12:30:00,82.52,82.57,82.36,82.4,32854.0,76.0197,76.0658,75.8723,75.9092,32854.0
2019-05-23 13:00:00,82.37,82.5,82.34,82.47,21830.0,75.8816,76.0013,75.8539,75.9737,21830.0
2019-05-23 13:30:00,82.45,82.51,82.36,82.39,24989.0,75.9553,76.0105,75.8723,75.9,24989.0
2019-05-23 14:00:00,82.39,82.47,82.33,82.35,23643.0,75.9,75.9737,75.8447,75.8631,23643.0
2019-05-23 14:30:00,82.36,82.38,82.17,82.19,35701.0,75.8723,75.8908,75.6973,75.7157,35701.0
2019-05-23 15:00:00,82.17,82.5,82.14,82.4,110053.0,75.6973,76.0013,75.6697,75.9092,110053.0
2019-05-23 15:30:00,82.4,82.57,82.19,82.33,266127.0,75.9092,76.0658,75.7157,75.8447,266127.0
2019-05-24 09:30:00,82.86,83.09,82.83,82.89,98204.0,76.333,76.5448,76.3053,76.3606,98204.0
2019-05-24 10:00:00,82.92,83.01,82.75,82.81,62968.0,76.3882,76.4711,76.2316,76.2869,62968.0
2019-05-24 10:30:00,82.8,82.81,82.54,82.54,52209.0,76.2777,76.2869,76.0382,76.0382,52209.0
2019-05-24 11:00:00,82.57,82.59,82.28,82.41,44691.0,76.0658,76.0842,75.7986,75.9184,44691.0
2019-05-24 11:30:00,82.41,82.67,82.35,82.62,37487.0,75.9184,76.1579,75.8631,76.1119,37487.0
2019-05-24 12:00:00,82.61,82.84,82.61,82.84,32784.0,76.1027,76.3145,76.1027,76.3145,32784.0
2019-05-24 12:30:00,82.83,82.9,82.79,82.89,26654.0,76.3053,76.3698,76.2685,76.3606,26654.0
2019-05-24 13:00:00,82.89,82.9,82.78,82.81,25202.0,76.3606,76.3698,76.2593,76.2869,25202.0
2019-05-24 13:30:00,82.81,82.92,82.77,82.87,19353.0,76.2869,76.3882,76.25,76.3422,19353.0
2019-05-24 14:00:00,82.87,82.95,82.83,82.91,27410.0,76.3422,76.4159,76.3053,76.379,27410.0
2019-05-24 14:30:00,82.9,83.06,82.9,83.04,25219.0,76.3698,76.5172,76.3698,76.4988,25219.0
2019-05-24 15:00:00,83.05,83.09,82.91,82.95,25349.0,76.508,76.5448,76.379,76.4159,25349.0
2019-05-24 15:30:00,82.95,82.95,82.7,82.78,78066.0,76.4159,76.4159,76.1856,76.2593,78066.0
2019-05-28 09:30:00,82.93,83.12,82.82,83.04,118892.0,76.3974,76.5725,76.2961,76.4988,118892.0
2019-05-28 10:00:00,83.05,83.11,82.8,82.92,83143.0,76.508,76.5633,76.2777,76.3882,83143.0
2019-05-28 10:30:00,82.92,82.97,82.53,82.58,80491.0,76.3882,76.4343,76.029,76.075,80491.0
2019-05-28 11:00:00,82.55,83.01,82.55,82.77,57649.0,76.0474,76.4711,76.0474,76.25,57649.0
2019-05-28 11:30:00,82.75,83.01,82.52,83.0,39624.0,76.2316,76.4711,76.0197,76.4619,39624.0
2019-05-28 12:00:00,83.0,83.09,82.95,83.08,43278.0,76.4619,76.5448,76.4159,76.5356,43278.0
2019-05-28 12:30:00,83.07,83.1,82.93,82.98,22896.0,76.5264,76.5541,76.3974,76.4435,22896.0
2019-05-28 13:00:00,82.98,83.04,82.88,83.03,35797.0,76.4435,76.4988,76.3514,76.4896,35797.0
2019-05-28 13:30:00,83.01,83.07,82.92,82.97,31551.0,76.4711,76.5264,76.3882,76.4343,31551.0
2019-05-28 14:00:00,82.94,82.94,82.84,82.89,22258.0,76.4067,76.4067,76.3145,76.3606,22258.0
2019-05-28 14:30:00,82.87,82.97,82.84,82.85,56008.0,76.3422,76.4343,76.3145,76.3237,56008.0
2019-05-28 15:00:00,82.85,82.87,82.63,82.63,37401.0,76.3237,76.3422,76.1211,76.1211,37401.0
2019-05-28 15:30:00,82.64,82.64,82.25,82.36,227222.0,76.1303,76.1303,75.771,75.8723,227222.0
2019-05-29 09:30:00,81.35,81.38,80.83,80.89,99815.0,74.9419,74.9695,74.4629,74.5181,99815.0
2019-05-29 10:00:00,80.9,81.22,80.73,81.04,109981.0,74.5274,74.8221,74.3707,74.6563,109981.0
2019-05-29 10:30:00,81.02,81.06,80.73,80.82,158998.0,74.6379,74.6747,74.3707,74.4537,158998.0
2019-05-29 11:00:00,80.81,80.99,80.72,80.81,71657.0,74.4444,74.6103,74.3615,74.4444,71657.0
2019-05-29 11:30:00,80.78,80.82,80.57,80.65,71029.0,74.4168,74.4537,74.2233,74.297,71029.0
2019-05-29 12:00:00,80.66,81.03,80.65,80.97,64058.0,74.3063,74.6471,74.297,74.5918,64058.0
2019-05-29 12:30:00,81.01,81.16,80.99,81.12,35964.0,74.6287,74.7669,74.6103,74.73,35964.0
2019-05-29 13:00:00,81.1,81.32,81.01,81.23,29067.0,74.7116,74.9143,74.6287,74.8314,29067.0
2019-05-29 13:30:00,81.23,81.35,81.21,81.29,34819.0,74.8314,74.9419,74.8129,74.8866,34819.0
2019-05-29 14:00:00,81.29,81.35,81.25,81.34,31045.0,74.8866,74.9419,74.8498,74.9327,31045.0
2019-05-29 14:30:00,81.33,81.33,81.22,81.22,62759.0,74.9235,74.9235,74.8221,74.8221,62759.0
2019-05-29 15:00:00,81.22,81.36,81.2,81.29,63913.0,74.8221,74.9511,74.8037,74.8866,63913.0
2019-05-29 15:30:00,81.3,81.48,81.25,81.3,180526.0,74.8958,75.0617,74.8498,74.8958,180526.0
2019-05-30 09:30:00,81.89,82.54,81.87,82.52,89340.0,75.4394,76.0382,75.4209,76.0197,89340.0
2019-05-30 10:00:00,82.51,82.57,82.26,82.45,47823.0,76.0105,76.0658,75.7802,75.9553,47823.0
2019-05-30 10:30:00,82.5,82.63,82.23,82.37,34646.0,76.0013,76.1211,75.7526,75.8816,34646.0
2019-05-30 11:00:00,82.36,82.57,82.27,82.44,41004.0,75.8723,76.0658,75.7894,75.946,41004.0
2019-05-30 11:30:00,82.46,82.6,82.4,82.5,27451.0,75.9645,76.0934,75.9092,76.0013,27451.0
2019-05-30 12:00:00,82.53,82.56,82.47,82.56,26773.0,76.029,76.0566,75.9737,76.0566,26773.0
2019-05-30 12:30:00,82.56,82.69,82.51,82.52,25509.0,76.0566,76.1763,76.0105,76.0197,25509.0
2019-05-30 13:00:00,82.53,82.59,82.5,82.52,13982.0,76.029,76.0842,76.0013,76.0197,13982.0
2019-05-30 13:30:00,82.53,82.57,82.39,82.4,22090.0,76.029,76.0658,75.9,75.9092,22090.0
2019-05-30 14:00:00,82.41,82.52,82.39,82.48,35771.0,75.9184,76.0197,75.9,75.9829,35771.0
2019-05-30 14:30:00,82.48,82.5,82.33,82.38,34976.0,75.9829,76.0013,75.8447,75.8908,34976.0
2019-05-30 15:00:00,82.36,82.38,82.15,82.29,71763.0,75.8723,75.8908,75.6789,75.8079,71763.0
2019-05-30 15:30:00,82.28,82.43,82.23,82.39,109099.0,75.7986,75.9368,75.7526,75.9,109099.0
2019-05-31 09:30:00,80.34,80.43,80.08,80.39,110911.0,74.0115,74.0944,73.7719,74.0575,110911.0
2019-05-31 10:00:00,80.39,80.72,80.28,80.72,97614.0,74.0575,74.3615,73.9562,74.3615,97614.0
2019-05-31 10:30:00,80.72,80.92,80.55,80.59,67537.0,74.3615,74.5458,74.2049,74.2418,67537.0
2019-05-31 11:00:00,80.57,81.21,80.55,81.19,170067.0,74.2233,74.8129,74.2049,74.7945,170067.0
2019-05-31 11:30:00,81.18,81.4,81.02,81.4,88112.0,74.7853,74.988,74.6379,74.988,88112.0
2019-05-31 12:00:00,81.39,81.46,81.24,81.4,77916.0,74.9788,75.0432,74.8406,74.988,77916.0
2019-05-31 12:30:00,81.4,81.41,81.35,81.35,65480.0,74.988,74.9972,74.9419,74.9419,65480.0
2019-05-31 13:00:00,81.35,81.56,81.31,81.55,54868.0,74.9419,75.1354,74.9051,75.1261,54868.0
2019-05-31 13:30:00,81.55,81.63,81.51,81.62,83412.0,75.1261,75.1998,75.0893,75.1906,83412.0
2019-05-31 14:00:00,81.62,81.63,81.36,81.41,95469.0,75.1906,75.1998,74.9511,74.9972,95469.0
2019-05-31 14:30:00,81.42,81.54,81.36,81.47,90521.0,75.0064,75.1169,74.9511,75.0525,90521.0
2019-05-31 15:00:00,81.46,81.62,81.42,81.5,95369.0,75.0432,75.1906,75.0064,75.0801,95369.0
2019-05-31 15:30:00,81.49,81.53,81.35,81.4,236717.0,75.0709,75.1077,74.9419,74.988,236717.0
2019-06-03 09:30:00,81.39,81.73,81.07,81.07,73256.0,74.9788,75.292,74.684,74.684,73256.0
2019-06-03 10:00:00,81.07,81.72,81.01,81.7,51832.0,74.684,75.2828,74.6287,75.2643,51832.0
2019-06-03 10:30:00,81.71,81.71,81.34,81.52,34794.0,75.2735,75.2735,74.9327,75.0985,34794.0
2019-06-03 11:00:00,81.51,81.82,81.5,81.78,97044.0,75.0893,75.3749,75.0801,75.338,97044.0
2019-06-03 11:30:00,81.77,82.06,81.76,82.02,63807.0,75.3288,75.596,75.3196,75.5591,63807.0
2019-06-03 12:00:00,82.0,82.05,81.87,81.94,24345.0,75.5407,75.5868,75.4209,75.4854,24345.0
2019-06-03 12:30:00,81.94,82.05,81.85,81.85,22490.0,75.4854,75.5868,75.4025,75.4025,22490.0
2019-06-03 13:00:00,81.87,82.33,81.81,82.26,41822.0,75.4209,75.8447,75.3657,75.7802,41822.0
2019-06-03 13:30:00,82.24,82.31,81.96,82.31,63118.0,75.7618,75.8263,75.5039,75.8263,63118.0
2019-06-03 14:00:00,82.26,82.39,82.19,82.34,25558.0,75.7802,75.9,75.7157,75.8539,25558.0
2019-06-03 14:30:00,82.35,82.37,82.02,82.2,63625.0,75.8631,75.8816,75.5591,75.7249,63625.0
2019-06-03 15:00:00,82.19,82.31,82.0,82.1,56842.0,75.7157,75.8263,75.5407,75.6328,56842.0
2019-06-03 15:30:00,82.09,82.33,82.0,82.28,149559.0,75.6236,75.8447,75.5407,75.7986,149559.0
2019-06-04 09:30:00,83.66,83.72,83.2,83.37,94617.0,77.0699,77.1252,76.6462,76.8028,94617.0
2019-06-04 10:00:00,83.39,83.54,83.25,83.35,35181.0,76.8212,76.9594,76.6922,76.7844,35181.0
2019-06-04 10:30:00,83.35,83.37,83.16,83.3,42570.0,76.7844,76.8028,76.6093,76.7383,42570.0
2019-06-04 11:00:00,83.29,83.6,83.28,83.53,32466.0,76.7291,77.0147,76.7199,76.9502,32466.0
2019-06-04 11:30:00,83.52,83.65,83.49,83.6,28867.0,76.941,77.0607,76.9133,77.0147,28867.0
2019-06-04 12:00:00,83.57,83.65,83.57,83.6,18659.0,76.987,77.0607,76.987,77.0147,18659.0
2019-06-04 12:30:00,83.61,83.74,83.55,83.69,40801.0,77.0239,77.1436,76.9686,77.0976,40801.0
2019-06-04 13:00:00,83.7,83.73,83.59,83.7,24350.0,77.1068,77.1344,77.0055,77.1068,24350.0
2019-06-04 13:30:00,83.7,83.73,83.55,83.66,32969.0,77.1068,77.1344,76.9686,77.0699,32969.0
2019-06-04 14:00:00,83.65,83.7,83.5,83.56,24388.0,77.0607,77.1068,76.9225,76.9778,24388.0
2019-06-04 14:30:00,83.58,83.66,83.53,83.62,29585.0,76.9962,77.0699,76.9502,77.0331,29585.0
2019-06-04 15:00:00,83.62,83.73,83.62,83.7,58586.0,77.0331,77.1344,77.0331,77.1068,58586.0
2019-06-04 15:30:00,83.7,83.96,83.61,83.94,168606.0,77.1068,77.3463,77.0239,77.3279,168606.0
2019-06-05 09:30:00,83.99,84.06,83.62,83.63,219534.0,77.3739,77.4384,77.0331,77.0423,219534.0
2019-06-05 10:00:00,83.61,83.75,83.35,83.69,99815.0,77.0239,77.1529,76.7844,77.0976,99815.0
2019-06-05 10:30:00,83.68,83.74,83.53,83.61,65940.0,77.0884,77.1436,76.9502,77.0239,65940.0
2019-06-05 11:00:00,83.63,83.84,83.59,83.77,59604.0,77.0423,77.2358,77.0055,77.1713,59604.0
2019-06-05 11:30:00,83.78,83.96,83.72,83.85,45883.0,77.1805,77.3463,77.1252,77.245,45883.0
2019-06-05 12:00:00,83.87,83.97,83.8,83.97,62221.0,77.2634,77.3555,77.1989,77.3555,62221.0
2019-06-05 12:30:00,83.94,84.05,83.87,83.9,45095.0,77.3279,77.4292,77.2634,77.291,45095.0
2019-06-05 13:00:00,83.9,84.0,83.86,83.94,45353.0,77.291,77.3832,77.2542,77.3279,45353.0
2019-06-05 13:30:00,83.94,83.96,83.74,83.8,53770.0,77.3279,77.3463,77.1436,77.1989,53770.0
2019-06-05 14:00:00,83.79,83.82,83.62,83.65,53799.0,77.1897,77.2173,77.0331,77.0607,53799.0
2019-06-05 14:30:00,83.64,83.67,83.48,83.48,52421.0,77.0515,77.0792,76.9041,76.9041,52421.0
2019-06-05 15:00:00,83.48,83.64,83.44,83.54,96381.0,76.9041,77.0515,76.8673,76.9594,96381.0
2019-06-05 15:30:00,83.53,83.54,83.23,83.27,207361.0,76.9502,76.9594,76.6738,76.7107,207361.0
2019-06-06 09:30:00,83.69,83.87,83.55,83.67,45989.0,77.0976,77.2634,76.9686,77.0792,45989.0
2019-06-06 10:00:00,83.62,83.8,83.47,83.47,36963.0,77.0331,77.1989,76.8949,76.8949,36963.0
2019-06-06 10:30:00,83.49,83.77,83.45,83.54,38859.0,76.9133,77.1713,76.8765,76.9594,38859.0
2019-06-06 11:00:00,83.53,83.68,83.49,83.64,62232.0,76.9502,77.0884,76.9133,77.0515,62232.0
2019-06-06 11:30:00,83.62,83.89,83.49,83.55,78152.0,77.0331,77.2818,76.9133,76.9686,78152.0
2019-06-06 12:00:00,83.6,83.75,83.52,83.69,43622.0,77.0147,77.1529,76.941,77.0976,43622.0
2019-06-06 12:30:00,83.69,83.85,83.63,83.74,26047.0,77.0976,77.245,77.0423,77.1436,26047.0
2019-06-06 13:00:00,83.75,83.77,83.67,83.75,31970.0,77.1529,77.1713,77.0792,77.1529,31970.0
2019-06-06 13:30:00,83.73,83.81,83.68,83.75,13859.0,77.1344,77.2081,77.0884,77.1529,13859.0
2019-06-06 14:00:00,83.76,83.79,83.71,83.72,16318.0,77.1621,77.1897,77.116,77.1252,16318.0
2019-06-06 14:30:00,83.73,83.93,83.68,83.73,25854.0,77.1344,77.3187,77.0884,77.1344,25854.0
2019-06-06 15:00:00,83.75,83.94,83.65,83.92,46239.0,77.1529,77.3279,77.0607,77.3095,46239.0
2019-06-06 15:30:00,83.91,84.14,83.91,84.08,164039.0,77.3002,77.5121,77.3002,77.4569,164039.0
2019-06-07 09:30:00,85.41,85.76,85.34,85.41,80331.0,78.6821,79.0045,78.6176,78.6821,80331.0
2019-06-07 10:00:00,85.39,85.53,85.22,85.34,55414.0,78.6637,78.7926,78.5071,78.6176,55414.0
2019-06-07 10:30:00,85.34,85.73,85.34,85.7,65336.0,78.6176,78.9769,78.6176,78.9492,65336.0
2019-06-07 11:00:00,85.66,85.74,85.46,85.5,47176.0,78.9124,78.9861,78.7282,78.765,47176.0
2019-06-07 11:30:00,85.5,85.69,85.29,85.32,135549.0,78.765,78.94,78.5715,78.5992,135549.0
2019-06-07 12:00:00,85.29,85.29,85.15,85.2,20867.0,78.5715,78.5715,78.4426,78.4886,20867.0
2019-06-07 12:30:00,85.2,85.25,84.95,85.22,39679.0,78.4886,78.5347,78.2583,78.5071,39679.0
2019-06-07 13:00:00,85.22,85.23,85.0,85.12,60582.0,78.5071,78.5163,78.3044,78.4149,60582.0
2019-06-07 13:30:00,85.11,85.23,85.05,85.21,26889.0,78.4057,78.5163,78.3504,78.4978,26889.0
2019-06-07 14:00:00,85.23,85.25,85.15,85.22,30688.0,78.5163,78.5347,78.4426,78.5071,30688.0
2019-06-07 14:30:00,85.23,85.27,85.16,85.17,32946.0,78.5163,78.5531,78.4518,78.461,32946.0
2019-06-07 15:00:00,85.17,85.31,85.15,85.26,95352.0,78.461,78.59,78.4426,78.5439,95352.0
2019-06-07 15:30:00,85.25,85.35,85.24,85.3,188897.0,78.5347,78.6268,78.5255,78.5808,188897.0
2019-06-10 09:30:00,85.59,85.67,85.4,85.59,116265.0,78.8479,78.9216,78.6729,78.8479,116265.0
2019-06-10 10:00:00,85.61,85.7,85.54,85.61,34890.0,78.8663,78.9492,78.8018,78.8663,34890.0
2019-06-10 10:30:00,85.64,85.7,85.53,85.61,31899.0,78.894,78.9492,78.7926,78.8663,31899.0
2019-06-10 11:00:00,85.62,85.65,85.54,85.57,36119.0,78.8755,78.9032,78.8018,78.8295,36119.0
2019-06-10 11:30:00,85.58,85.65,85.53,85.56,55533.0,78.8387,78.9032,78.7926,78.8203,55533.0
2019-06-10 12:00:00,85.56,85.57,85.41,85.55,45639.0,78.8203,78.8295,78.6821,78.8111,45639.0
2019-06-10 12:30:00,85.55,85.56,85.46,85.46,29676.0,78.8111,78.8203,78.7282,78.7282,29676.0
2019-06-10 13:00:00,85.47,85.5,85.31,85.35,42883.0,78.7374,78.765,78.59,78.6268,42883.0
2019-06-10 13:30:00,85.36,85.56,85.36,85.54,29249.0,78.636,78.8203,78.636,78.8018,29249.0
2019-06-10 14:00:00,85.53,85.53,85.38,85.39,29625.0,78.7926,78.7926,78.6545,78.6637,29625.0
2019-06-10 14:30:00,85.38,85.43,85.28,85.32,43481.0,78.6545,78.7005,78.5623,78.5992,43481.0
2019-06-10 15:00:00,85.32,85.34,85.23,85.24,75608.0,78.5992,78.6176,78.5163,78.5255,75608.0
2019-06-10 15:30:00,85.24,85.42,85.16,85.33,271039.0,78.5255,78.6913,78.4518,78.6084,271039.0
2019-06-11 09:30:00,85.87,86.16,85.68,86.12,52685.0,79.1059,79.373,78.9308,79.3362,52685.0
2019-06-11 10:00:00,86.12,86.19,85.98,86.14,32067.0,79.3362,79.4006,79.2072,79.3546,32067.0
2019-06-11 10:30:00,86.14,86.17,85.8,86.03,48644.0,79.3546,79.3822,79.0414,79.2533,48644.0
2019-06-11 11:00:00,86.05,86.07,85.94,86.01,48917.0,79.2717,79.2901,79.1703,79.2348,48917.0
2019-06-11 11:30:00,86.04,86.07,85.85,85.95,39604.0,79.2625,79.2901,79.0874,79.1796,39604.0
2019-06-11 12:00:00,85.95,85.95,85.36,85.48,129550.0,79.1796,79.1796,78.636,78.7466,129550.0
2019-06-11 12:30:00,85.44,85.57,85.36,85.55,48421.0,78.7097,78.8295,78.636,78.8111,48421.0
2019-06-11 13:00:00,85.55,85.85,85.54,85.84,35712.0,78.8111,79.0874,78.8018,79.0782,35712.0
2019-06-11 13:30:00,85.82,86.03,85.77,85.99,35723.0,79.0598,79.2533,79.0137,79.2164,35723.0
2019-06-11 14:00:00,85.99,86.08,85.81,85.83,37627.0,79.2164,79.2993,79.0506,79.069,37627.0
2019-06-11 14:30:00,85.83,85.86,85.71,85.72,31952.0,79.069,79.0966,78.9585,78.9677,31952.0
2019-06-11 15:00:00,85.75,85.85,85.74,85.8,31075.0,78.9953,79.0874,78.9861,79.0414,31075.0
2019-06-11 15:30:00,85.79,85.91,85.71,85.79,66942.0,79.0322,79.1427,78.9585,79.0322,66942.0
2019-06-12 09:30:00,86.65,86.83,86.56,86.79,67501.0,79.8244,79.9902,79.7415,79.9534,67501.0
2019-06-12 10:00:00,86.76,86.91,86.68,86.68,35430.0,79.9257,80.0639,79.852,79.852,35430.0
2019-06-12 10:30:00,86.7,86.91,86.65,86.8,34160.0,79.8705,80.0639,79.8244,79.9626,34160.0
2019-06-12 11:00:00,86.78,86.95,86.68,86.93,44594.0,79.9442,80.1008,79.852,80.0824,44594.0
2019-06-12 11:30:00,86.91,87.0,86.78,86.84,33675.0,80.0639,80.1468,79.9442,79.9994,33675.0
2019-06-12 12:00:00,86.83,86.88,86.8,86.85,33388.0,79.9902,80.0363,79.9626,80.0087,33388.0
2019-06-12 12:30:00,86.88,86.95,86.81,86.93,27955.0,80.0363,80.1008,79.9718,80.0824,27955.0
2019-06-12 13:00:00,86.9,86.96,86.83,86.87,24044.0,80.0547,80.11,79.9902,80.0271,24044.0
2019-06-12 13:30:00,86.87,86.92,86.85,86.91,17846.0,80.0271,80.0731,80.0087,80.0639,17846.0
2019-06-12 14:00:00,86.93,86.93,86.82,86.85,27580.0,80.0824,80.0824,79.981,80.0087,27580.0
2019-06-12 14:30:00,86.86,86.9,86.8,86.81,24916.0,80.0179,80.0547,79.9626,79.9718,24916.0
2019-06-12 15:00:00,86.81,86.82,86.68,86.76,34836.0,79.9718,79.981,79.852,79.9257,34836.0
2019-06-12 15:30:00,86.76,86.99,86.72,86.79,129210.0,79.9257,80.1376,79.8889,79.9534,129210.0
2019-06-13 09:30:00,86.33,86.57,86.16,86.23,51978.0,79.5296,79.7507,79.373,79.4375,51978.0
2019-06-13 10:00:00,86.23,86.28,86.05,86.13,29420.0,79.4375,79.4836,79.2717,79.3454,29420.0
2019-06-13 10:30:00,86.14,86.15,85.94,85.97,23446.0,79.3546,79.3638,79.1703,79.198,23446.0
2019-06-13 11:00:00,85.99,86.1,85.9,86.09,28624.0,79.2164,79.3177,79.1335,79.3085,28624.0
2019-06-13 11:30:00,86.1,86.11,85.9,85.95,30544.0,79.3177,79.3269,79.1335,79.1796,30544.0
2019-06-13 12:00:00,85.92,85.95,85.81,85.87,22339.0,79.1519,79.1796,79.0506,79.1059,22339.0
2019-06-13 12:30:00,85.86,85.94,85.79,85.92,23820.0,79.0966,79.1703,79.0322,79.1519,23820.0
2019-06-13 13:00:00,85.93,86.03,85.91,85.98,13724.0,79.1611,79.2533,79.1427,79.2072,13724.0
2019-06-13 13:30:00,86.0,86.03,85.92,85.94,16911.0,79.2256,79.2533,79.1519,79.1703,16911.0
2019-06-13 14:00:00,85.95,85.95,85.75,85.78,26367.0,79.1796,79.1796,78.9953,79.0229,26367.0
2019-06-13 14:30:00,85.77,85.77,85.67,85.67,24066.0,79.0137,79.0137,78.9216,78.9216,24066.0
2019-06-13 15:00:00,85.67,85.68,85.52,85.54,67923.0,78.9216,78.9308,78.7834,78.8018,67923.0
2019-06-13 15:30:00,85.55,85.97,85.53,85.93,208001.0,78.8111,79.198,78.7926,79.1611,208001.0
2019-06-14 09:30:00,84.36,84.65,84.26,84.26,149985.0,77.7148,77.982,77.6227,77.6227,149985.0
2019-06-14 10:00:00,84.28,84.83,84.24,84.72,72958.0,77.6411,78.1478,77.6043,78.0464,72958.0
2019-06-14 10:30:00,84.67,84.75,84.54,84.62,43987.0,78.0004,78.0741,77.8806,77.9543,43987.0
2019-06-14 11:00:00,84.62,84.63,84.35,84.55,30055.0,77.9543,77.9635,77.7056,77.8898,30055.0
2019-06-14 11:30:00,84.57,84.62,84.35,84.41,21839.0,77.9083,77.9543,77.7056,77.7609,21839.0
2019-06-14 12:00:00,84.4,84.4,84.26,84.33,15966.0,77.7516,77.7516,77.6227,77.6872,15966.0
2019-06-14 12:30:00,84.33,84.38,84.28,84.33,13820.0,77.6872,77.7332,77.6411,77.6872,13820.0
2019-06-14 13:00:00,84.31,84.31,84.2,84.27,14255.0,77.6687,77.6687,77.5674,77.6319,14255.0
2019-06-14 13:30:00,84.28,84.28,84.08,84.08,23923.0,77.6411,77.6411,77.4569,77.4569,23923.0
2019-06-14 14:00:00,84.08,84.19,84.07,84.13,27022.0,77.4569,77.5582,77.4476,77.5029,27022.0
2019-06-14 14:30:00,84.13,84.16,84.08,84.12,25480.0,77.5029,77.5306,77.4569,77.4937,25480.0
2019-06-14 15:00:00,84.11,84.2,84.09,84.12,58396.0,77.4845,77.5674,77.4661,77.4937,58396.0
2019-06-14 15:30:00,84.12,84.31,84.1,84.18,112288.0,77.4937,77.6687,77.4753,77.549,112288.0
2019-06-17 09:30:00,83.99,84.12,83.93,84.05,36907.0,77.3739,77.4937,77.3187,77.4292,36907.0
2019-06-17 10:00:00,84.04,84.08,83.85,83.99,86043.0,77.42,77.4569,77.245,77.3739,86043.0
2019-06-17 10:30:00,84.0,84.12,83.98,84.01,48963.0,77.3832,77.4937,77.3647,77.3924,48963.0
2019-06-17 11:00:00,84.01,84.25,84.01,84.19,21421.0,77.3924,77.6135,77.3924,77.5582,21421.0
2019-06-17 11:30:00,84.2,84.35,84.15,84.35,14896.0,77.5674,77.7056,77.5213,77.7056,14896.0
2019-06-17 12:00:00,84.35,84.36,84.3,84.33,15123.0,77.7056,77.7148,77.6595,77.6872,15123.0
2019-06-17 12:30:00,84.32,84.33,84.2,84.21,14620.0,77.678,77.6872,77.5674,77.5766,14620.0
2019-06-17 13:00:00,84.21,84.26,84.08,84.14,23411.0,77.5766,77.6227,77.4569,77.5121,23411.0
2019-06-17 13:30:00,84.15,84.34,84.14,84.3,21924.0,77.5213,77.6964,77.5121,77.6595,21924.0
2019-06-17 14:00:00,84.3,84.44,84.29,84.4,69444.0,77.6595,77.7885,77.6503,77.7516,69444.0
2019-06-17 14:30:00,84.42,84.44,84.37,84.43,21309.0,77.7701,77.7885,77.724,77.7793,21309.0
2019-06-17 15:00:00,84.42,84.43,84.39,84.42,25273.0,77.7701,77.7793,77.7424,77.7701,25273.0
2019-06-17 15:30:00,84.42,84.42,84.24,84.32,183740.0,77.7701,77.7701,77.6043,77.678,183740.0
2019-06-18 09:30:00,85.57,86.36,85.49,86.29,182297.0,78.8295,79.5573,78.7558,79.4928,182297.0
2019-06-18 10:00:00,86.32,86.62,86.25,86.43,187071.0,79.5204,79.7968,79.4559,79.6217,187071.0
2019-06-18 10:30:00,86.42,86.97,86.42,86.8,168393.0,79.6125,80.1192,79.6125,79.9626,168393.0
2019-06-18 11:00:00,86.81,87.02,86.61,86.7,182592.0,79.9718,80.1653,79.7876,79.8705,182592.0
2019-06-18 11:30:00,86.67,86.71,86.58,86.61,53750.0,79.8428,79.8797,79.7599,79.7876,53750.0
2019-06-18 12:00:00,86.59,86.88,86.57,86.88,75042.0,79.7691,80.0363,79.7507,80.0363,75042.0
2019-06-18 12:30:00,86.83,87.02,86.8,86.96,149087.0,79.9902,80.1653,79.9626,80.11,149087.0
2019-06-18 13:00:00,86.91,87.03,86.86,86.97,99652.0,80.0639,80.1745,80.0179,80.1192,99652.0
2019-06-18 13:30:00,86.97,87.02,86.89,87.02,50918.0,80.1192,80.1653,80.0455,80.1653,50918.0
2019-06-18 14:00:00,87.0,87.12,86.94,87.12,91571.0,80.1468,80.2574,80.0916,80.2574,91571.0
2019-06-18 14:30:00,87.12,87.2,87.1,87.14,101731.0,80.2574,80.3311,80.239,80.2758,101731.0
2019-06-18 15:00:00,87.14,87.26,87.08,87.09,150479.0,80.2758,80.3864,80.2205,80.2298,150479.0
2019-06-18 15:30:00,87.09,87.14,86.85,86.87,279996.0,80.2298,80.2758,80.0087,80.0271,279996.0
2019-06-19 09:30:00,87.21,87.33,87.07,87.3,65017.0,80.3403,80.4508,80.2113,80.4232,65017.0
2019-06-19 10:00:00,87.31,87.65,87.31,87.64,80938.0,80.4324,80.7456,80.4324,80.7364,80938.0
2019-06-19 10:30:00,87.62,87.64,87.48,87.58,31622.0,80.718,80.7364,80.589,80.6812,31622.0
2019-06-19 11:00:00,87.58,87.7,87.36,87.45,58941.0,80.6812,80.7917,80.4785,80.5614,58941.0
2019-06-19 11:30:00,87.47,87.58,87.34,87.38,29688.0,80.5798,80.6812,80.4601,80.4969,29688.0
2019-06-19 12:00:00,87.42,87.46,87.36,87.42,25295.0,80.5338,80.5706,80.4785,80.5338,25295.0
2019-06-19 12:30:00,87.41,87.53,87.39,87.45,26932.0,80.5245,80.6351,80.5061,80.5614,26932.0
2019-06-19 13:00:00,87.44,87.59,87.44,87.57,23290.0,80.5522,80.6904,80.5522,80.6719,23290.0
2019-06-19 13:30:00,87.59,87.64,87.5,87.62,34998.0,80.6904,80.7364,80.6075,80.718,34998.0
2019-06-19 14:00:00,87.65,88.11,87.56,88.04,53926.0,80.7456,81.1694,80.6627,81.1049,53926.0
2019-06-19 14:30:00,88.06,88.26,87.91,88.23,49222.0,81.1233,81.3076,80.9852,81.28,49222.0
2019-06-19 15:00:00,88.24,88.24,88.02,88.09,42920.0,81.2892,81.2892,81.0865,81.151,42920.0
2019-06-19 15:30:00,88.08,88.19,87.9,87.92,163800.0,81.1418,81.2431,80.9759,80.9944,163800.0
2019-06-20 09:30:00,89.72,89.83,89.59,89.62,185198.0,82.6526,82.7539,82.5328,82.5605,185198.0
2019-06-20 10:00:00,89.61,89.69,89.47,89.56,212927.0,82.5512,82.6249,82.4223,82.5052,212927.0
2019-06-20 10:30:00,89.56,89.61,89.44,89.48,79477.0,82.5052,82.5512,82.3946,82.4315,79477.0
2019-06-20 11:00:00,89.47,89.6,89.28,89.31,147484.0,82.4223,82.542,82.2472,82.2749,147484.0
2019-06-20 11:30:00,89.31,89.35,89.06,89.29,53394.0,82.2749,82.3117,82.0446,82.2565,53394.0
2019-06-20 12:00:00,89.29,89.42,89.17,89.31,32299.0,82.2565,82.3762,82.1459,82.2749,32299.0
2019-06-20 12:30:00,89.29,89.34,89.22,89.26,24621.0,82.2565,82.3025,82.192,82.2288,24621.0
2019-06-20 13:00:00,89.27,89.34,89.22,89.33,44841.0,82.238,82.3025,82.192,82.2933,44841.0
2019-06-20 13:30:00,89.34,89.35,89.24,89.29,19292.0,82.3025,82.3117,82.2104,82.2565,19292.0
2019-06-20 14:00:00,89.28,89.38,89.24,89.24,42829.0,82.2472,82.3394,82.2104,82.2104,42829.0
2019-06-20 14:30:00,89.23,89.5,89.22,89.47,78483.0,82.2012,82.4499,82.192,82.4223,78483.0
2019-06-20 15:00:00,89.49,89.58,89.42,89.55,34724.0,82.4407,82.5236,82.3762,82.496,34724.0
2019-06-20 15:30:00,89.56,89.81,89.52,89.7,188610.0,82.5052,82.7355,82.4683,82.6342,188610.0
2019-06-21 09:30:00,89.68,89.78,89.43,89.43,114930.0,82.6157,82.7079,82.3854,82.3854,114930.0
2019-06-21 10:00:00,89.45,89.79,89.45,89.78,45083.0,82.4039,82.7171,82.4039,82.7079,45083.0
2019-06-21 10:30:00,89.78,90.04,89.7,89.74,138791.0,82.7079,82.9474,82.6342,82.671,138791.0
2019-06-21 11:00:00,89.74,90.28,89.74,90.06,104904.0,82.671,83.1685,82.671,82.9658,104904.0
2019-06-21 11:30:00,90.04,90.27,90.01,90.12,79688.0,82.9474,83.1593,82.9197,83.0211,79688.0
2019-06-21 12:00:00,90.1,90.23,90.04,90.12,42767.0,83.0026,83.1224,82.9474,83.0211,42767.0
2019-06-21 12:30:00,90.11,90.17,89.89,90.14,19534.0,83.0119,83.0671,82.8092,83.0395,19534.0
2019-06-21 13:00:00,90.13,90.33,90.12,90.22,45503.0,83.0303,83.2145,83.0211,83.1132,45503.0
2019-06-21 13:30:00,90.24,90.29,90.14,90.19,41202.0,83.1316,83.1777,83.0395,83.0856,41202.0
2019-06-21 14:00:00,90.2,90.29,89.97,90.26,54075.0,83.0948,83.1777,82.8829,83.15,54075.0
2019-06-21 14:30:00,90.25,90.39,90.24,90.38,32684.0,83.1408,83.2698,83.1316,83.2606,32684.0
2019-06-21 15:00:00,90.38,90.48,90.35,90.41,64601.0,83.2606,83.3527,83.233,83.2882,64601.0
2019-06-21 15:30:00,90.41,90.45,90.06,90.09,160478.0,83.2882,83.3251,82.9658,82.9934,160478.0
2019-06-24 09:30:00,89.93,90.13,89.9,89.91,99357.0,82.846,83.0303,82.8184,82.8276,99357.0
2019-06-24 10:00:00,89.91,90.13,89.82,90.07,34704.0,82.8276,83.0303,82.7447,82.975,34704.0
2019-06-24 10:30:00,90.07,90.14,89.98,90.12,91214.0,82.975,83.0395,82.8921,83.0211,91214.0
2019-06-24 11:00:00,90.12,90.32,90.0,90.17,32207.0,83.0211,83.2053,82.9105,83.0671,32207.0
2019-06-24 11:30:00,90.16,90.4,90.11,90.28,57777.0,83.0579,83.279,83.0119,83.1685,57777.0
2019-06-24 12:00:00,90.29,90.56,90.29,90.49,47506.0,83.1777,83.4264,83.1777,83.3619,47506.0
2019-06-24 12:30:00,90.45,90.59,90.41,90.49,40514.0,83.3251,83.4541,83.2882,83.3619,40514.0
2019-06-24 13:00:00,90.48,90.52,90.25,90.36,40146.0,83.3527,83.3896,83.1408,83.2422,40146.0
2019-06-24 13:30:00,90.34,90.45,90.2,90.25,52495.0,83.2237,83.3251,83.0948,83.1408,52495.0
2019-06-24 14:00:00,90.23,90.29,90.03,90.08,21265.0,83.1224,83.1777,82.9382,82.9842,21265.0
2019-06-24 14:30:00,90.09,90.14,90.03,90.11,28883.0,82.9934,83.0395,82.9382,83.0119,28883.0
2019-06-24 15:00:00,90.11,90.14,90.05,90.09,39048.0,83.0119,83.0395,82.9566,82.9934,39048.0
2019-06-24 15:30:00,90.09,90.16,90.06,90.08,79737.0,82.9934,83.0579,82.9658,82.9842,79737.0
2019-06-25 09:30:00,89.57,89.7,89.26,89.3,134347.0,82.5144,82.6342,82.2288,82.2657,134347.0
2019-06-25 10:00:00,89.29,89.32,88.89,89.11,51149.0,82.2565,82.2841,81.888,82.0906,51149.0
2019-06-25 10:30:00,89.12,89.16,88.95,89.06,36188.0,82.0998,82.1367,81.9432,82.0446,36188.0
2019-06-25 11:00:00,89.07,89.2,88.99,89.15,46587.0,82.0538,82.1735,81.9801,82.1275,46587.0
2019-06-25 11:30:00,89.16,89.16,89.03,89.08,50526.0,82.1367,82.1367,82.0169,82.063,50526.0
2019-06-25 12:00:00,89.05,89.09,88.95,88.99,23048.0,82.0354,82.0722,81.9432,81.9801,23048.0
2019-06-25 12:30:00,89.02,89.02,88.7,88.87,45294.0,82.0077,82.0077,81.7129,81.8695,45294.0
2019-06-25 13:00:00,88.88,88.88,88.48,88.64,41233.0,81.8788,81.8788,81.5103,81.6577,41233.0
2019-06-25 13:30:00,88.63,88.93,88.58,88.66,59709.0,81.6484,81.9248,81.6024,81.6761,59709.0
2019-06-25 14:00:00,88.66,88.72,88.57,88.59,40983.0,81.6761,81.7314,81.5932,81.6116,40983.0
2019-06-25 14:30:00,88.59,88.63,88.39,88.5,67548.0,81.6116,81.6484,81.4273,81.5287,67548.0
2019-06-25 15:00:00,88.51,88.56,88.4,88.46,88575.0,81.5379,81.584,81.4366,81.4918,88575.0
2019-06-25 15:30:00,88.46,88.53,88.36,88.4,163758.0,81.4918,81.5563,81.3997,81.4366,163758.0
2019-06-26 09:30:00,88.61,88.71,88.0,88.07,99127.0,81.63,81.7221,81.0681,81.1326,99127.0
2019-06-26 10:00:00,88.06,88.11,88.0,88.06,18262.0,81.1233,81.1694,81.0681,81.1233,18262.0
2019-06-26 10:30:00,88.08,88.16,87.84,88.1,30503.0,81.1418,81.2155,80.9207,81.1602,30503.0
2019-06-26 11:00:00,88.09,88.13,87.75,87.9,45441.0,81.151,81.1878,80.8378,80.9759,45441.0
2019-06-26 11:30:00,87.91,88.03,87.81,87.86,38123.0,80.9852,81.0957,80.893,80.9391,38123.0
2019-06-26 12:00:00,87.86,87.93,87.82,87.92,27860.0,80.9391,81.0036,80.9022,80.9944,27860.0
2019-06-26 12:30:00,87.92,87.94,87.79,87.83,44958.0,80.9944,81.0128,80.8746,80.9115,44958.0
2019-06-26 13:00:00,87.82,87.82,87.64,87.7,28630.0,80.9022,80.9022,80.7364,80.7917,28630.0
2019-06-26 13:30:00,87.7,87.72,87.58,87.61,25583.0,80.7917,80.8101,80.6812,80.7088,25583.0
2019-06-26 14:00:00,87.61,87.66,87.48,87.52,22265.0,80.7088,80.7549,80.589,80.6259,22265.0
2019-06-26 14:30:00,87.51,87.51,87.31,87.4,38597.0,80.6167,80.6167,80.4324,80.5153,38597.0
2019-06-26 15:00:00,87.4,87.6,87.38,87.57,61825.0,80.5153,80.6996,80.4969,80.6719,61825.0
2019-06-26 15:30:00,87.56,87.66,87.37,87.38,138662.0,80.6627,80.7549,80.4877,80.4969,138662.0
2019-06-27 09:30:00,87.18,87.25,86.73,86.73,67136.0,80.3127,80.3771,79.8981,79.8981,67136.0
2019-06-27 10:00:00,86.72,86.96,86.65,86.9,63851.0,79.8889,80.11,79.8244,80.0547,63851.0
2019-06-27 10:30:00,86.93,87.01,86.84,86.95,59329.0,80.0824,80.1561,79.9994,80.1008,59329.0
2019-06-27 11:00:00,86.96,87.06,86.69,86.78,51116.0,80.11,80.2021,79.8613,79.9442,51116.0
2019-06-27 11:30:00,86.76,86.88,86.66,86.72,83703.0,79.9257,80.0363,79.8336,79.8889,83703.0
2019-06-27 12:00:00,86.7,86.79,86.55,86.56,48129.0,79.8705,79.9534,79.7323,79.7415,48129.0
2019-06-27 12:30:00,86.54,86.63,86.4,86.5,67880.0,79.7231,79.806,79.5941,79.6862,67880.0
2019-06-27 13:00:00,86.51,86.78,86.51,86.69,32461.0,79.6954,79.9442,79.6954,79.8613,32461.0
2019-06-27 13:30:00,86.69,86.83,86.62,86.8,35002.0,79.8613,79.9902,79.7968,79.9626,35002.0
2019-06-27 14:00:00,86.81,86.97,86.77,86.97,48585.0,79.9718,80.1192,79.935,80.1192,48585.0
2019-06-27 14:30:00,86.98,87.0,86.8,86.84,49554.0,80.1284,80.1468,79.9626,79.9994,49554.0
2019-06-27 15:00:00,86.84,86.94,86.78,86.92,44781.0,79.9994,80.0916,79.9442,80.0731,44781.0
2019-06-27 15:30:00,86.91,87.29,86.87,87.2,209245.0,80.0639,80.414,80.0271,80.3311,209245.0
2019-06-28 09:30:00,88.17,88.53,88.12,88.31,100377.0,81.2247,81.5563,81.1786,81.3537,100377.0
2019-06-28 10:00:00,88.29,88.51,88.21,88.34,58483.0,81.3352,81.5379,81.2615,81.3813,58483.0
2019-06-28 10:30:00,88.37,88.5,88.3,88.35,54676.0,81.4089,81.5287,81.3444,81.3905,54676.0
2019-06-28 11:00:00,88.35,88.66,88.3,88.62,64463.0,81.3905,81.6761,81.3444,81.6392,64463.0
2019-06-28 11:30:00,88.6,88.6,88.25,88.3,44395.0,81.6208,81.6208,81.2984,81.3444,44395.0
2019-06-28 12:00:00,88.27,88.5,88.26,88.44,20496.0,81.3168,81.5287,81.3076,81.4734,20496.0
2019-06-28 12:30:00,88.46,88.48,88.33,88.33,9833.0,81.4918,81.5103,81.3721,81.3721,9833.0
2019-06-28 13:00:00,88.34,88.69,88.34,88.67,64382.0,81.3813,81.7037,81.3813,81.6853,64382.0
2019-06-28 13:30:00,88.67,88.68,88.46,88.5,32330.0,81.6853,81.6945,81.4918,81.5287,32330.0
2019-06-28 14:00:00,88.5,88.57,88.39,88.39,28429.0,81.5287,81.5932,81.4273,81.4273,28429.0
2019-06-28 14:30:00,88.39,88.56,88.33,88.48,36780.0,81.4273,81.584,81.3721,81.5103,36780.0
2019-06-28 15:00:00,88.48,88.62,88.44,88.44,49720.0,81.5103,81.6392,81.4734,81.4734,49720.0
2019-06-28 15:30:00,88.44,88.59,88.35,88.52,104260.0,81.4734,81.6116,81.3905,81.5471,104260.0
2019-07-01 09:30:00,88.56,88.78,88.18,88.18,100421.0,81.584,81.7866,81.2339,81.2339,100421.0
2019-07-01 10:00:00,88.18,88.41,88.14,88.34,50584.0,81.2339,81.4458,81.197,81.3813,50584.0
2019-07-01 10:30:00,88.39,88.76,88.26,88.71,110904.0,81.4273,81.7682,81.3076,81.7221,110904.0
2019-07-01 11:00:00,88.72,88.82,88.31,88.31,72540.0,81.7314,81.8235,81.3537,81.3537,72540.0
2019-07-01 11:30:00,88.41,88.53,88.4,88.52,33331.0,81.4458,81.5563,81.4366,81.5471,33331.0
2019-07-01 12:00:00,88.52,88.53,88.33,88.39,18261.0,81.5471,81.5563,81.3721,81.4273,18261.0
2019-07-01 12:30:00,88.39,88.39,88.21,88.21,35199.0,81.4273,81.4273,81.2615,81.2615,35199.0
2019-07-01 13:00:00,88.19,88.24,88.1,88.17,26239.0,81.2431,81.2892,81.1602,81.2247,26239.0
2019-07-01 13:30:00,88.16,88.16,88.01,88.11,23709.0,81.2155,81.2155,81.0773,81.1694,23709.0
2019-07-01 14:00:00,88.12,88.12,87.94,88.01,34828.0,81.1786,81.1786,81.0128,81.0773,34828.0
2019-07-01 14:30:00,88.0,88.01,87.85,87.91,33034.0,81.0681,81.0773,80.9299,80.9852,33034.0
2019-07-01 15:00:00,87.89,88.23,87.89,88.23,52247.0,80.9667,81.28,80.9667,81.28,52247.0
2019-07-01 15:30:00,88.24,88.51,88.19,88.43,177865.0,81.2892,81.5379,81.2431,81.4642,177865.0
2019-07-02 09:30:00,89.57,89.95,89.47,89.87,95098.0,82.5144,82.8645,82.4223,82.7908,95098.0
2019-07-02 10:00:00,89.88,90.01,89.68,89.97,80789.0,82.8,82.9197,82.6157,82.8829,80789.0
2019-07-02 10:30:00,90.02,90.22,89.92,90.14,69620.0,82.929,83.1132,82.8368,83.0395,69620.0
2019-07-02 11:00:00,90.14,90.32,90.12,90.3,125749.0,83.0395,83.2053,83.0211,83.1869,125749.0
2019-07-02 11:30:00,90.29,90.52,90.24,90.52,76973.0,83.1777,83.3896,83.1316,83.3896,76973.0
2019-07-02 12:00:00,90.53,90.65,90.48,90.55,95190.0,83.3988,83.5093,83.3527,83.4172,95190.0
2019-07-02 12:30:00,90.56,90.82,90.52,90.65,94557.0,83.4264,83.6659,83.3896,83.5093,94557.0
2019-07-02 13:00:00,90.63,90.74,90.56,90.71,52676.0,83.4909,83.5922,83.4264,83.5646,52676.0
2019-07-02 13:30:00,90.68,90.72,90.6,90.69,50250.0,83.537,83.5738,83.4633,83.5462,50250.0
2019-07-02 14:00:00,90.7,90.74,90.64,90.71,47772.0,83.5554,83.5922,83.5001,83.5646,47772.0
2019-07-02 14:30:00,90.71,90.73,90.54,90.54,105986.0,83.5646,83.583,83.408,83.408,105986.0
2019-07-02 15:00:00,90.56,90.64,90.37,90.37,105714.0,83.4264,83.5001,83.2514,83.2514,105714.0
2019-07-02 15:30:00,90.38,90.67,90.37,90.65,192284.0,83.2606,83.5277,83.2514,83.5093,192284.0
2019-07-03 09:30:00,93.43,93.43,92.87,93.25,283222.0,86.0703,86.0703,85.5545,85.9045,283222.0
2019-07-03 10:00:00,93.25,93.82,93.21,93.75,126218.0,85.9045,86.4296,85.8677,86.3651,126218.0
2019-07-03 10:30:00,93.74,94.16,93.7,93.94,138740.0,86.3559,86.7428,86.3191,86.5402,138740.0
2019-07-03 11:00:00,93.97,94.09,93.81,93.93,241137.0,86.5678,86.6783,86.4204,86.531,241137.0
2019-07-03 11:30:00,93.92,93.94,93.52,93.71,99885.0,86.5217,86.5402,86.1532,86.3283,99885.0
2019-07-03 12:00:00,93.73,93.9,93.67,93.73,70755.0,86.3467,86.5033,86.2914,86.3467,70755.0
2019-07-03 12:30:00,93.73,94.02,93.73,93.98,167912.0,86.3467,86.6139,86.3467,86.577,167912.0
2019-07-05 09:30:00,92.83,92.89,92.42,92.48,107556.0,85.5176,85.5729,85.1399,85.1952,107556.0
2019-07-05 10:00:00,92.49,92.51,92.19,92.26,92234.0,85.2044,85.2228,84.928,84.9925,92234.0
2019-07-05 10:30:00,92.26,92.29,92.0,92.27,93650.0,84.9925,85.0201,84.753,85.0017,93650.0
2019-07-05 11:00:00,92.28,92.39,91.96,92.22,178268.0,85.0109,85.1123,84.7161,84.9557,178268.0
2019-07-05 11:30:00,92.25,92.44,92.21,92.31,50416.0,84.9833,85.1583,84.9464,85.0386,50416.0
2019-07-05 12:00:00,92.31,92.6,92.23,92.49,29228.0,85.0386,85.3057,84.9649,85.2044,29228.0
2019-07-05 12:30:00,92.48,92.58,92.41,92.52,25279.0,85.1952,85.2873,85.1307,85.232,25279.0
2019-07-05 13:00:00,92.5,92.68,92.42,92.68,26039.0,85.2136,85.3794,85.1399,85.3794,26039.0
2019-07-05 13:30:00,92.68,92.74,92.53,92.6,33028.0,85.3794,85.4347,85.2412,85.3057,33028.0
2019-07-05 14:00:00,92.58,92.75,92.57,92.67,34834.0,85.2873,85.4439,85.2781,85.3702,34834.0
2019-07-05 14:30:00,92.68,92.85,92.66,92.82,37577.0,85.3794,85.536,85.361,85.5084,37577.0
2019-07-05 15:00:00,92.81,92.83,92.56,92.64,40707.0,85.4992,85.5176,85.2689,85.3426,40707.0
2019-07-05 15:30:00,92.64,92.83,92.57,92.71,128018.0,85.3426,85.5176,85.2781,85.4071,128018.0
2019-07-08 09:30:00,92.48,92.63,92.35,92.4,42966.0,85.1952,85.3334,85.0754,85.1215,42966.0
2019-07-08 10:00:00,92.38,92.59,92.38,92.45,20580.0,85.103,85.2965,85.103,85.1675,20580.0
2019-07-08 10:30:00,92.47,92.49,92.25,92.31,47026.0,85.186,85.2044,84.9833,85.0386,47026.0
2019-07-08 11:00:00,92.32,92.45,92.19,92.28,32340.0,85.0478,85.1675,84.928,85.0109,32340.0
2019-07-08 11:30:00,92.28,92.28,92.05,92.14,40143.0,85.0109,85.0109,84.799,84.882,40143.0
2019-07-08 12:00:00,92.12,92.15,92.0,92.01,21892.0,84.8635,84.8912,84.753,84.7622,21892.0
2019-07-08 12:30:00,92.02,92.21,92.01,92.13,27480.0,84.7714,84.9464,84.7622,84.8727,27480.0
2019-07-08 13:00:00,92.14,92.2,92.12,92.12,15456.0,84.882,84.9372,84.8635,84.8635,15456.0
2019-07-08 13:30:00,92.11,92.29,92.05,92.27,21142.0,84.8543,85.0201,84.799,85.0017,21142.0
2019-07-08 14:00:00,92.29,92.43,92.2,92.25,36872.0,85.0201,85.1491,84.9372,84.9833,36872.0
2019-07-08 14:30:00,92.25,92.25,91.9,91.9,44807.0,84.9833,84.9833,84.6609,84.6609,44807.0
2019-07-08 15:00:00,91.89,91.93,91.6,91.7,92720.0,84.6516,84.6885,84.3845,84.4766,92720.0
2019-07-08 15:30:00,91.69,91.8,91.55,91.68,202559.0,84.4674,84.5687,84.3384,84.4582,202559.0
2019-07-09 09:30:00,91.92,92.11,91.62,91.66,245057.0,84.6793,84.8543,84.4029,84.4398,245057.0
2019-07-09 10:00:00,91.69,91.97,91.6,91.62,248319.0,84.4674,84.7253,84.3845,84.4029,248319.0
2019-07-09 10:30:00,91.6,91.84,91.52,91.76,66544.0,84.3845,84.6056,84.3108,84.5319,66544.0
2019-07-09 11:00:00,91.76,91.92,91.55,91.55,132081.0,84.5319,84.6793,84.3384,84.3384,132081.0
2019-07-09 11:30:00,91.55,91.72,91.42,91.57,107642.0,84.3384,84.495,84.2187,84.3569,107642.0
2019-07-09 12:00:00,91.55,91.6,91.4,91.47,31413.0,84.3384,84.3845,84.2002,84.2647,31413.0
2019-07-09 12:30:00,91.48,91.54,91.39,91.48,38824.0,84.2739,84.3292,84.191,84.2739,38824.0
2019-07-09 13:00:00,91.48,91.61,91.46,91.53,40436.0,84.2739,84.3937,84.2555,84.32,40436.0
2019-07-09 13:30:00,91.53,91.54,91.38,91.48,46975.0,84.32,84.3292,84.1818,84.2739,46975.0
2019-07-09 14:00:00,91.48,91.53,91.32,91.33,47532.0,84.2739,84.32,84.1265,84.1358,47532.0
2019-07-09 14:30:00,91.33,91.42,91.24,91.36,49171.0,84.1358,84.2187,84.0528,84.1634,49171.0
2019-07-09 15:00:00,91.36,91.52,91.3,91.45,72528.0,84.1634,84.3108,84.1081,84.2463,72528.0
2019-07-09 15:30:00,91.45,91.59,91.32,91.52,219009.0,84.2463,84.3753,84.1265,84.3108,219009.0
2019-07-10 09:30:00,91.88,91.88,91.26,91.34,83530.0,84.6424,84.6424,84.0713,84.145,83530.0
2019-07-10 10:00:00,91.32,91.35,90.87,91.05,143687.0,84.1265,84.1542,83.712,83.8778,143687.0
2019-07-10 10:30:00,91.04,91.28,90.85,90.86,94403.0,83.8686,84.0897,83.6936,83.7028,94403.0
2019-07-10 11:00:00,90.84,90.9,90.62,90.65,105882.0,83.6844,83.7396,83.4817,83.5093,105882.0
2019-07-10 11:30:00,90.62,90.81,90.61,90.78,118006.0,83.4817,83.6567,83.4725,83.6291,118006.0
2019-07-10 12:00:00,90.8,91.07,90.8,90.91,82723.0,83.6475,83.8962,83.6475,83.7488,82723.0
2019-07-10 12:30:00,90.92,91.19,90.91,91.19,38214.0,83.7581,84.0068,83.7488,84.0068,38214.0
2019-07-10 13:00:00,91.18,91.34,91.12,91.31,36718.0,83.9976,84.145,83.9423,84.1173,36718.0
2019-07-10 13:30:00,91.32,91.43,91.31,91.35,51259.0,84.1265,84.2279,84.1173,84.1542,51259.0
2019-07-10 14:00:00,91.35,91.42,91.23,91.23,40565.0,84.1542,84.2187,84.0436,84.0436,40565.0
2019-07-10 14:30:00,91.23,91.26,91.01,91.19,92879.0,84.0436,84.0713,83.841,84.0068,92879.0
2019-07-10 15:00:00,91.17,91.35,91.15,91.34,67934.0,83.9884,84.1542,83.9699,84.145,67934.0
2019-07-10 15:30:00,91.35,91.5,91.23,91.34,213610.0,84.1542,84.2924,84.0436,84.145,213610.0
2019-07-11 09:30:00,90.48,90.79,90.32,90.37,458381.0,83.3527,83.6383,83.2053,83.2514,458381.0
2019-07-11 10:00:00,90.37,90.45,89.98,90.03,253305.0,83.2514,83.3251,82.8921,82.9382,253305.0
2019-07-11 10:30:00,90.05,90.06,89.53,89.56,229169.0,82.9566,82.9658,82.4775,82.5052,229169.0
2019-07-11 11:00:00,89.48,89.81,89.45,89.73,102468.0,82.4315,82.7355,82.4039,82.6618,102468.0
2019-07-11 11:30:00,89.73,90.04,89.67,89.95,84416.0,82.6618,82.9474,82.6065,82.8645,84416.0
2019-07-11 12:00:00,89.94,90.0,89.83,89.98,50408.0,82.8553,82.9105,82.7539,82.8921,50408.0
2019-07-11 12:30:00,89.98,90.05,89.88,89.93,57687.0,82.8921,82.9566,82.8,82.846,57687.0
2019-07-11 13:00:00,89.92,89.97,89.73,89.76,66149.0,82.8368,82.8829,82.6618,82.6894,66149.0
2019-07-11 13:30:00,89.77,89.79,89.42,89.48,79892.0,82.6986,82.7171,82.3762,82.4315,79892.0
2019-07-11 14:00:00,89.47,89.51,89.3,89.32,122265.0,82.4223,82.4591,82.2657,82.2841,122265.0
2019-07-11 14:30:00,89.33,89.42,89.2,89.31,209414.0,82.2933,82.3762,82.1735,82.2749,209414.0
2019-07-11 15:00:00,89.31,89.39,89.26,89.31,109079.0,82.2749,82.3486,82.2288,82.2749,109079.0
2019-07-11 15:30:00,89.31,89.84,89.3,89.67,554865.0,82.2749,82.7631,82.2657,82.6065,554865.0
2019-07-12 09:30:00,88.49,88.75,88.05,88.74,333994.0,81.5195,81.759,81.1141,81.7498,333994.0
2019-07-12 10:00:00,88.71,88.85,88.35,88.44,244209.0,81.7221,81.8511,81.3905,81.4734,244209.0
2019-07-12 10:30:00,88.45,88.5,87.9,88.09,279415.0,81.4826,81.5287,80.9759,81.151,279415.0
2019-07-12 11:00:00,88.1,88.49,88.07,88.47,112075.0,81.1602,81.5195,81.1326,81.501,112075.0
2019-07-12 11:30:00,88.47,88.76,88.28,88.36,188487.0,81.501,81.7682,81.326,81.3997,188487.0
2019-07-12 12:00:00,88.36,88.53,88.36,88.51,100219.0,81.3997,81.5563,81.3997,81.5379,100219.0
2019-07-12 12:30:00,88.51,88.52,88.39,88.45,96685.0,81.5379,81.5471,81.4273,81.4826,96685.0
2019-07-12 13:00:00,88.45,88.48,88.26,88.27,76590.0,81.4826,81.5103,81.3076,81.3168,76590.0
2019-07-12 13:30:00,88.27,88.28,87.96,87.97,135788.0,81.3168,81.326,81.0312,81.0404,135788.0
2019-07-12 14:00:00,87.97,88.03,85.25,85.42,1576087.0,81.0404,81.0957,78.5347,78.6913,1576087.0
2019-07-12 14:30:00,85.42,86.25,85.32,86.2,483150.0,78.6913,79.4559,78.5992,79.4099,483150.0
2019-07-12 15:00:00,86.19,86.78,86.02,86.56,480075.0,79.4006,79.9442,79.244,79.7415,480075.0
2019-07-12 15:30:00,86.56,87.43,86.56,86.94,757255.0,79.7415,80.543,79.7415,80.0916,757255.0
2019-07-15 09:30:00,87.81,88.15,87.66,87.97,258541.0,80.893,81.2063,80.7549,81.0404,258541.0
2019-07-15 10:00:00,87.95,88.37,87.94,88.34,161236.0,81.022,81.4089,81.0128,81.3813,161236.0
2019-07-15 10:30:00,88.35,88.35,88.03,88.16,152502.0,81.3905,81.3905,81.0957,81.2155,152502.0
2019-07-15 11:00:00,88.16,88.47,88.1,88.26,151744.0,81.2155,81.501,81.1602,81.3076,151744.0
2019-07-15 11:30:00,88.24,88.3,88.0,88.22,211431.0,81.2892,81.3444,81.0681,81.2707,211431.0
2019-07-15 12:00:00,88.2,88.37,88.2,88.29,95025.0,81.2523,81.4089,81.2523,81.3352,95025.0
2019-07-15 12:30:00,88.3,88.43,88.25,88.33,40695.0,81.3444,81.4642,81.2984,81.3721,40695.0
2019-07-15 13:00:00,88.34,88.47,88.3,88.43,41337.0,81.3813,81.501,81.3444,81.4642,41337.0
2019-07-15 13:30:00,88.42,88.52,88.3,88.36,55068.0,81.455,81.5471,81.3444,81.3997,55068.0
2019-07-15 14:00:00,88.36,88.42,88.3,88.32,47052.0,81.3997,81.455,81.3444,81.3629,47052.0
2019-07-15 14:30:00,88.32,88.41,88.21,88.29,94404.0,81.3629,81.4458,81.2615,81.3352,94404.0
2019-07-15 15:00:00,88.28,88.48,88.28,88.39,57927.0,81.326,81.5103,81.326,81.4273,57927.0
2019-07-15 15:30:00,88.38,88.58,88.36,88.55,281147.0,81.4181,81.6024,81.3997,81.5747,281147.0
2019-07-16 09:30:00,88.28,88.37,87.89,87.97,141534.0,81.326,81.4089,80.9667,81.0404,141534.0
2019-07-16 10:00:00,87.97,88.19,87.84,88.16,81533.0,81.0404,81.2431,80.9207,81.2155,81533.0
2019-07-16 10:30:00,88.16,88.23,87.95,88.17,123840.0,81.2155,81.28,81.022,81.2247,123840.0
2019-07-16 11:00:00,88.16,88.19,87.99,88.07,125701.0,81.2155,81.2431,81.0589,81.1326,125701.0
2019-07-16 11:30:00,88.06,88.28,87.95,87.99,122685.0,81.1233,81.326,81.022,81.0589,122685.0
2019-07-16 12:00:00,87.95,88.08,87.93,87.97,41204.0,81.022,81.1418,81.0036,81.0404,41204.0
2019-07-16 12:30:00,87.95,88.03,87.9,87.96,55725.0,81.022,81.0957,80.9759,81.0312,55725.0
2019-07-16 13:00:00,88.0,88.14,87.98,88.09,26564.0,81.0681,81.197,81.0496,81.151,26564.0
2019-07-16 13:30:00,88.08,88.09,87.85,87.94,54877.0,81.1418,81.151,80.9299,81.0128,54877.0
2019-07-16 14:00:00,87.93,88.04,87.69,87.75,75151.0,81.0036,81.1049,80.7825,80.8378,75151.0
2019-07-16 14:30:00,87.75,87.81,87.64,87.76,77384.0,80.8378,80.893,80.7364,80.847,77384.0
2019-07-16 15:00:00,87.76,88.03,87.71,87.91,72534.0,80.847,81.0957,80.8009,80.9852,72534.0
2019-07-16 15:30:00,87.92,88.02,87.87,88.01,168536.0,80.9944,81.0865,80.9483,81.0773,168536.0
2019-07-17 09:30:00,89.4,89.4,89.03,89.09,143355.0,82.3578,82.3578,82.0169,82.0722,143355.0
2019-07-17 10:00:00,89.1,89.11,88.57,88.59,111117.0,82.0814,82.0906,81.5932,81.6116,111117.0
2019-07-17 10:30:00,88.59,88.61,88.13,88.34,139057.0,81.6116,81.63,81.1878,81.3813,139057.0
2019-07-17 11:00:00,88.33,88.91,88.31,88.77,144590.0,81.3721,81.9064,81.3537,81.7774,144590.0
2019-07-17 11:30:00,88.76,88.82,88.64,88.72,61059.0,81.7682,81.8235,81.6577,81.7314,61059.0
2019-07-17 12:00:00,88.72,88.78,88.53,88.61,46973.0,81.7314,81.7866,81.5563,81.63,46973.0
2019-07-17 12:30:00,88.59,88.69,88.55,88.55,49307.0,81.6116,81.7037,81.5747,81.5747,49307.0
2019-07-17 13:00:00,88.55,88.63,88.5,88.58,35600.0,81.5747,81.6484,81.5287,81.6024,35600.0
2019-07-17 13:30:00,88.57,88.78,88.56,88.66,35763.0,81.5932,81.7866,81.584,81.6761,35763.0
2019-07-17 14:00:00,88.66,88.68,88.5,88.57,36108.0,81.6761,81.6945,81.5287,81.5932,36108.0
2019-07-17 14:30:00,88.56,88.72,88.5,88.5,41460.0,81.584,81.7314,81.5287,81.5287,41460.0
2019-07-17 15:00:00,88.5,88.53,88.35,88.41,80884.0,81.5287,81.5563,81.3905,81.4458,80884.0
2019-07-17 15:30:00,88.41,88.54,88.38,88.41,210270.0,81.4458,81.5655,81.4181,81.4458,210270.0
2019-07-18 09:30:00,88.87,88.89,88.42,88.85,94136.0,81.8695,81.888,81.455,81.8511,94136.0
2019-07-18 10:00:00,88.87,89.07,88.68,88.98,102378.0,81.8695,82.0538,81.6945,81.9709,102378.0
2019-07-18 10:30:00,88.95,89.04,88.78,88.87,69680.0,81.9432,82.0261,81.7866,81.8695,69680.0
2019-07-18 11:00:00,88.88,89.03,88.82,88.89,68418.0,81.8788,82.0169,81.8235,81.888,68418.0
2019-07-18 11:30:00,88.9,88.95,88.58,88.58,31239.0,81.8972,81.9432,81.6024,81.6024,31239.0
2019-07-18 12:00:00,88.59,89.99,88.56,89.56,280335.0,81.6116,82.9013,81.584,82.5052,280335.0
2019-07-18 12:30:00,89.61,90.38,89.45,89.45,566032.0,82.5512,83.2606,82.4039,82.4039,566032.0
2019-07-18 13:00:00,89.45,90.28,89.45,89.46,191763.0,82.4039,83.1685,82.4039,82.4131,191763.0
2019-07-18 13:30:00,89.47,89.54,89.08,89.19,117500.0,82.4223,82.4868,82.063,82.1643,117500.0
2019-07-18 14:00:00,89.21,89.46,89.21,89.36,35879.0,82.1828,82.4131,82.1828,82.3209,35879.0
2019-07-18 14:30:00,89.36,89.56,89.29,89.48,31084.0,82.3209,82.5052,82.2565,82.4315,31084.0
2019-07-18 15:00:00,89.46,89.7,89.39,89.56,52986.0,82.4131,82.6342,82.3486,82.5052,52986.0
2019-07-18 15:30:00,89.56,89.67,89.32,89.36,102122.0,82.5052,82.6065,82.2841,82.3209,102122.0
2019-07-19 09:30:00,94.44,94.44,93.87,94.31,681677.0,87.0008,87.0008,86.4757,86.881,681677.0
2019-07-19 10:00:00,94.29,94.34,93.65,93.66,403161.0,86.8626,86.9087,86.273,86.2822,403161.0
2019-07-19 10:30:00,93.65,93.65,93.07,93.09,374155.0,86.273,86.273,85.7387,85.7571,374155.0
2019-07-19 11:00:00,93.08,93.66,93.02,93.48,295034.0,85.7479,86.2822,85.6926,86.1164,295034.0
2019-07-19 11:30:00,93.48,93.94,93.42,93.94,183434.0,86.1164,86.5402,86.0611,86.5402,183434.0
2019-07-19 12:00:00,93.93,94.05,93.79,93.97,226392.0,86.531,86.6415,86.402,86.5678,226392.0
2019-07-19 12:30:00,93.97,94.18,93.89,94.06,191056.0,86.5678,86.7613,86.4941,86.6507,191056.0
2019-07-19 13:00:00,94.06,94.2,94.03,94.17,147560.0,86.6507,86.7797,86.6231,86.752,147560.0
2019-07-19 13:30:00,94.17,94.4,94.08,94.29,173093.0,86.752,86.9639,86.6691,86.8626,173093.0
2019-07-19 14:00:00,94.28,94.29,93.95,94.23,268573.0,86.8534,86.8626,86.5494,86.8073,268573.0
2019-07-19 14:30:00,94.22,94.54,94.1,94.5,168014.0,86.7981,87.0929,86.6876,87.0561,168014.0
2019-07-19 15:00:00,94.5,94.52,94.19,94.33,231873.0,87.0561,87.0745,86.7705,86.8994,231873.0
2019-07-19 15:30:00,94.33,94.53,94.23,94.31,624686.0,86.8994,87.0837,86.8073,86.881,624686.0
2019-07-22 09:30:00,94.67,94.83,94.54,94.73,161225.0,87.2127,87.3601,87.0929,87.2679,161225.0
2019-07-22 10:00:00,94.74,94.82,94.42,94.62,163020.0,87.2771,87.3508,86.9824,87.1666,163020.0
2019-07-22 10:30:00,94.63,94.68,94.39,94.59,121956.0,87.1758,87.2219,86.9547,87.139,121956.0
2019-07-22 11:00:00,94.58,94.67,94.47,94.58,104490.0,87.1298,87.2127,87.0284,87.1298,104490.0
2019-07-22 11:30:00,94.59,94.99,94.56,94.88,99063.0,87.139,87.5075,87.1113,87.4061,99063.0
2019-07-22 12:00:00,94.88,95.26,94.86,95.23,129991.0,87.4061,87.7562,87.3877,87.7285,129991.0
2019-07-22 12:30:00,95.23,95.25,94.9,95.12,77610.0,87.7285,87.747,87.4245,87.6272,77610.0
2019-07-22 13:00:00,95.11,95.2,95.03,95.08,64392.0,87.618,87.7009,87.5443,87.5904,64392.0
2019-07-22 13:30:00,95.09,95.24,95.08,95.14,77824.0,87.5996,87.7378,87.5904,87.6456,77824.0
2019-07-22 14:00:00,95.12,95.22,94.87,94.89,93032.0,87.6272,87.7193,87.3969,87.4153,93032.0
2019-07-22 14:30:00,94.89,94.97,94.7,94.73,105986.0,87.4153,87.489,87.2403,87.2679,105986.0
2019-07-22 15:00:00,94.73,94.89,94.72,94.77,122949.0,87.2679,87.4153,87.2587,87.3048,122949.0
2019-07-22 15:30:00,94.76,95.0,94.69,94.99,292912.0,87.2956,87.5167,87.2311,87.5075,292912.0
2019-07-23 09:30:00,95.52,95.71,95.41,95.45,125869.0,87.9957,88.1707,87.8944,87.9312,125869.0
2019-07-23 10:00:00,95.46,95.69,95.43,95.62,78299.0,87.9404,88.1523,87.9128,88.0878,78299.0
2019-07-23 10:30:00,95.62,95.9,95.58,95.62,158396.0,88.0878,88.3458,88.051,88.0878,158396.0
2019-07-23 11:00:00,95.6,95.63,95.34,95.4,97356.0,88.0694,88.097,87.8299,87.8852,97356.0
2019-07-23 11:30:00,95.39,95.61,95.35,95.53,68206.0,87.8759,88.0786,87.8391,88.0049,68206.0
2019-07-23 12:00:00,95.5,95.63,95.5,95.53,85663.0,87.9773,88.097,87.9773,88.0049,85663.0
2019-07-23 12:30:00,95.53,95.62,95.46,95.56,50873.0,88.0049,88.0878,87.9404,88.0326,50873.0
2019-07-23 13:00:00,95.56,95.56,95.23,95.52,75764.0,88.0326,88.0326,87.7285,87.9957,75764.0
2019-07-23 13:30:00,95.54,95.72,95.5,95.6,57971.0,88.0141,88.18,87.9773,88.0694,57971.0
2019-07-23 14:00:00,95.6,95.91,95.52,95.9,102284.0,88.0694,88.355,87.9957,88.3458,102284.0
2019-07-23 14:30:00,95.9,95.9,95.71,95.83,115219.0,88.3458,88.3458,88.1707,88.2813,115219.0
2019-07-23 15:00:00,95.82,95.84,95.75,95.81,84651.0,88.2721,88.2905,88.2076,88.2629,84651.0
2019-07-23 15:30:00,95.81,95.91,95.76,95.83,316025.0,88.2629,88.355,88.2168,88.2813,316025.0
2019-07-24 09:30:00,95.9,96.16,95.84,96.02,94906.0,88.3458,88.5853,88.2905,88.4563,94906.0
2019-07-24 10:00:00,96.02,96.11,95.8,96.03,61020.0,88.4563,88.5392,88.2536,88.4655,61020.0
2019-07-24 10:30:00,96.04,96.2,95.94,96.18,62856.0,88.4747,88.6221,88.3826,88.6037,62856.0
2019-07-24 11:00:00,96.17,96.24,96.05,96.09,90094.0,88.5945,88.659,88.484,88.5208,90094.0
2019-07-24 11:30:00,96.07,96.21,96.02,96.1,119154.0,88.5024,88.6314,88.4563,88.53,119154.0
2019-07-24 12:00:00,96.12,96.17,95.88,96.04,122718.0,88.5484,88.5945,88.3273,88.4747,122718.0
2019-07-24 12:30:00,96.05,96.08,95.89,95.91,75740.0,88.484,88.5116,88.3366,88.355,75740.0
2019-07-24 13:00:00,95.91,96.07,95.87,95.87,77820.0,88.355,88.5024,88.3181,88.3181,77820.0
2019-07-24 13:30:00,95.87,95.93,95.66,95.7,85255.0,88.3181,88.3734,88.1247,88.1615,85255.0
2019-07-24 14:00:00,95.7,95.85,95.68,95.77,72468.0,88.1615,88.2997,88.1431,88.226,72468.0
2019-07-24 14:30:00,95.76,95.77,95.3,95.36,92196.0,88.2168,88.226,87.793,87.8483,92196.0
2019-07-24 15:00:00,95.35,95.46,95.07,95.11,113559.0,87.8391,87.9404,87.5812,87.618,113559.0
2019-07-24 15:30:00,95.11,95.56,95.06,95.55,189725.0,87.618,88.0326,87.5719,88.0233,189725.0
2019-07-25 09:30:00,100.78,101.85,100.65,101.74,1152819.0,92.8414,93.8271,92.7216,93.7257,1152819.0
2019-07-25 10:00:00,101.75,102.7,101.74,102.02,598558.0,93.735,94.6101,93.7257,93.9837,598558.0
2019-07-25 10:30:00,102.03,102.13,101.02,101.09,467922.0,93.9929,94.085,93.0625,93.1269,467922.0
2019-07-25 11:00:00,101.09,101.21,100.42,100.43,441644.0,93.1269,93.2375,92.5097,92.5189,441644.0
2019-07-25 11:30:00,100.43,100.43,99.37,99.74,297767.0,92.5189,92.5189,91.5424,91.8833,297767.0
2019-07-25 12:00:00,99.73,99.77,99.01,99.04,279229.0,91.8741,91.9109,91.2108,91.2384,279229.0
2019-07-25 12:30:00,99.05,99.3,98.33,99.3,287589.0,91.2476,91.4779,90.5844,91.4779,287589.0
2019-07-25 13:00:00,99.29,99.3,98.9,99.03,137751.0,91.4687,91.4779,91.1095,91.2292,137751.0
2019-07-25 13:30:00,99.0,99.33,98.98,99.04,228604.0,91.2016,91.5056,91.1832,91.2384,228604.0
2019-07-25 14:00:00,99.04,99.54,99.04,99.46,165654.0,91.2384,91.699,91.2384,91.6253,165654.0
2019-07-25 14:30:00,99.46,99.55,99.13,99.2,194788.0,91.6253,91.7083,91.3213,91.3858,194788.0
2019-07-25 15:00:00,99.21,99.3,99.02,99.26,192921.0,91.395,91.4779,91.22,91.4411,192921.0
2019-07-25 15:30:00,99.25,99.61,99.17,99.49,484884.0,91.4319,91.7635,91.3582,91.653,484884.0
2019-07-26 09:30:00,99.94,100.28,99.75,99.82,268123.0,92.0675,92.3808,91.8925,91.957,268123.0
2019-07-26 10:00:00,99.83,100.0,99.7,99.98,344894.0,91.9662,92.1228,91.8464,92.1044,344894.0
2019-07-26 10:30:00,99.97,100.27,99.95,100.26,170742.0,92.0952,92.3715,92.0767,92.3623,170742.0
2019-07-26 11:00:00,100.27,100.29,100.0,100.27,142312.0,92.3715,92.39,92.1228,92.3715,142312.0
2019-07-26 11:30:00,100.23,100.5,100.22,100.45,118965.0,92.3347,92.5834,92.3255,92.5374,118965.0
2019-07-26 12:00:00,100.46,100.5,100.29,100.45,70667.0,92.5466,92.5834,92.39,92.5374,70667.0
2019-07-26 12:30:00,100.45,100.84,100.36,100.73,128756.0,92.5374,92.8966,92.4544,92.7953,128756.0
2019-07-26 13:00:00,100.73,100.73,100.58,100.64,65738.0,92.7953,92.7953,92.6571,92.7124,65738.0
2019-07-26 13:30:00,100.62,100.63,100.39,100.47,96264.0,92.694,92.7032,92.4821,92.5558,96264.0
2019-07-26 14:00:00,100.46,100.53,100.38,100.48,79440.0,92.5466,92.6111,92.4729,92.565,79440.0
2019-07-26 14:30:00,100.5,100.53,100.37,100.45,102336.0,92.5834,92.6111,92.4637,92.5374,102336.0
2019-07-26 15:00:00,100.46,100.47,100.3,100.37,101583.0,92.5466,92.5558,92.3992,92.4637,101583.0
2019-07-26 15:30:00,100.38,100.6,100.23,100.49,349921.0,92.4729,92.6755,92.3347,92.5742,349921.0
2019-07-29 09:30:00,101.92,102.13,101.77,101.91,262562.0,93.8916,94.085,93.7534,93.8824,262562.0
2019-07-29 10:00:00,101.91,101.99,101.64,101.65,253152.0,93.8824,93.9561,93.6336,93.6428,253152.0
2019-07-29 10:30:00,101.65,101.93,101.57,101.84,280643.0,93.6428,93.9008,93.5691,93.8179,280643.0
2019-07-29 11:00:00,101.83,101.85,101.44,101.73,230878.0,93.8087,93.8271,93.4494,93.7165,230878.0
2019-07-29 11:30:00,101.72,101.75,101.35,101.41,137701.0,93.7073,93.735,93.3665,93.4217,137701.0
2019-07-29 12:00:00,101.42,101.43,101.22,101.38,98839.0,93.431,93.4402,93.2467,93.3941,98839.0
2019-07-29 12:30:00,101.39,101.52,101.29,101.49,59888.0,93.4033,93.5231,93.3112,93.4954,59888.0
2019-07-29 13:00:00,101.5,101.67,101.47,101.64,53121.0,93.5046,93.6613,93.477,93.6336,53121.0
2019-07-29 13:30:00,101.64,101.77,101.62,101.65,55153.0,93.6336,93.7534,93.6152,93.6428,55153.0
2019-07-29 14:00:00,101.66,101.85,101.59,101.75,78474.0,93.652,93.8271,93.5876,93.735,78474.0
2019-07-29 14:30:00,101.73,101.85,101.68,101.84,64580.0,93.7165,93.8271,93.6705,93.8179,64580.0
2019-07-29 15:00:00,101.85,101.87,101.49,101.59,92729.0,93.8271,93.8455,93.4954,93.5876,92729.0
2019-07-29 15:30:00,101.59,101.85,101.57,101.68,204542.0,93.5876,93.8271,93.5691,93.6705,204542.0
2019-07-30 09:30:00,101.0,101.27,100.91,101.12,82299.0,93.044,93.2928,92.9611,93.1546,82299.0
2019-07-30 10:00:00,101.1,101.25,100.9,101.22,42339.0,93.1362,93.2743,92.9519,93.2467,42339.0
2019-07-30 10:30:00,101.21,101.36,101.0,101.02,118644.0,93.2375,93.3757,93.044,93.0625,118644.0
2019-07-30 11:00:00,101.02,101.24,101.02,101.1,88819.0,93.0625,93.2651,93.0625,93.1362,88819.0
2019-07-30 11:30:00,101.09,101.29,101.08,101.22,160692.0,93.1269,93.3112,93.1177,93.2467,160692.0
2019-07-30 12:00:00,101.23,101.42,101.2,101.37,82936.0,93.2559,93.431,93.2283,93.3849,82936.0
2019-07-30 12:30:00,101.38,101.42,101.2,101.24,79036.0,93.3941,93.431,93.2283,93.2651,79036.0
2019-07-30 13:00:00,101.24,101.32,101.22,101.26,39605.0,93.2651,93.3388,93.2467,93.2836,39605.0
2019-07-30 13:30:00,101.27,101.44,101.27,101.41,46882.0,93.2928,93.4494,93.2928,93.4217,46882.0
2019-07-30 14:00:00,101.4,101.69,101.4,101.63,83365.0,93.4125,93.6797,93.4125,93.6244,83365.0
2019-07-30 14:30:00,101.63,101.65,101.53,101.62,74291.0,93.6244,93.6428,93.5323,93.6152,74291.0
2019-07-30 15:00:00,101.63,101.69,101.44,101.45,65311.0,93.6244,93.6797,93.4494,93.4586,65311.0
2019-07-30 15:30:00,101.45,101.65,101.42,101.59,161341.0,93.4586,93.6428,93.431,93.5876,161341.0
2019-07-31 09:30:00,101.09,101.38,100.97,101.34,130154.0,93.1269,93.3941,93.0164,93.3573,130154.0
2019-07-31 10:00:00,101.34,101.35,101.22,101.24,65285.0,93.3573,93.3665,93.2467,93.2651,65285.0
2019-07-31 10:30:00,101.24,101.7,101.11,101.7,134745.0,93.2651,93.6889,93.1454,93.6889,134745.0
2019-07-31 11:00:00,101.72,101.77,101.23,101.28,96908.0,93.7073,93.7534,93.2559,93.302,96908.0
2019-07-31 11:30:00,101.29,101.71,101.25,101.65,59221.0,93.3112,93.6981,93.2743,93.6428,59221.0
2019-07-31 12:00:00,101.64,101.65,101.37,101.59,37012.0,93.6336,93.6428,93.3849,93.5876,37012.0
2019-07-31 12:30:00,101.58,101.75,101.54,101.74,31140.0,93.5783,93.735,93.5415,93.7257,31140.0
2019-07-31 13:00:00,101.74,101.82,101.61,101.82,49841.0,93.7257,93.7994,93.606,93.7994,49841.0
2019-07-31 13:30:00,101.83,101.99,101.73,101.92,71311.0,93.8087,93.9561,93.7165,93.8916,71311.0
2019-07-31 14:00:00,101.95,101.95,101.44,101.55,41070.0,93.9192,93.9192,93.4494,93.5507,41070.0
2019-07-31 14:30:00,101.55,101.67,99.7,100.68,76161.0,93.5507,93.6613,91.8464,92.7492,76161.0
2019-07-31 15:00:00,100.64,101.44,100.49,101.41,91393.0,92.7124,93.4494,92.5742,93.4217,91393.0
2019-07-31 15:30:00,101.38,101.38,100.88,100.96,149750.0,93.3941,93.3941,92.9335,93.0072,149750.0
2019-08-01 09:30:00,101.49,102.05,101.4,101.74,115705.0,93.4954,94.0113,93.4125,93.7257,115705.0
2019-08-01 10:00:00,101.76,102.01,101.68,101.95,67847.0,93.7442,93.9745,93.6705,93.9192,67847.0
2019-08-01 10:30:00,101.99,102.21,101.89,102.11,93908.0,93.9561,94.1587,93.8639,94.0666,93908.0
2019-08-01 11:00:00,102.12,102.42,102.07,102.41,77359.0,94.0758,94.3522,94.0297,94.343,77359.0
2019-08-01 11:30:00,102.41,102.59,102.05,102.09,138560.0,94.343,94.5088,94.0113,94.0482,138560.0
2019-08-01 12:00:00,102.09,102.29,102.08,102.18,17397.0,94.0482,94.2324,94.039,94.1311,17397.0
2019-08-01 12:30:00,102.18,102.36,102.14,102.18,29565.0,94.1311,94.2969,94.0942,94.1311,29565.0
2019-08-01 13:00:00,102.17,102.17,101.55,101.61,40595.0,94.1219,94.1219,93.5507,93.606,40595.0
2019-08-01 13:30:00,101.6,101.78,100.73,101.12,70160.0,93.5968,93.7626,92.7953,93.1546,70160.0
2019-08-01 14:00:00,101.13,101.23,100.65,100.8,114968.0,93.1638,93.2559,92.7216,92.8598,114968.0
2019-08-01 14:30:00,100.84,100.87,100.19,100.39,192682.0,92.8966,92.9243,92.2978,92.4821,192682.0
2019-08-01 15:00:00,100.4,101.03,100.3,100.9,74687.0,92.4913,93.0717,92.3992,92.9519,74687.0
2019-08-01 15:30:00,100.95,100.95,100.43,100.5,177535.0,92.998,92.998,92.5189,92.5834,177535.0
2019-08-02 09:30:00,100.31,100.58,99.83,99.91,78354.0,92.4084,92.6571,91.9662,92.0399,78354.0
2019-08-02 10:00:00,100.03,100.14,99.64,99.96,56805.0,92.1504,92.2518,91.7912,92.086,56805.0
2019-08-02 10:30:00,99.93,99.97,99.38,99.89,99681.0,92.0583,92.0952,91.5516,92.0215,99681.0
2019-08-02 11:00:00,99.89,100.13,99.74,99.82,74437.0,92.0215,92.2426,91.8833,91.957,74437.0
2019-08-02 11:30:00,99.78,99.95,99.65,99.88,23758.0,91.9201,92.0767,91.8004,92.0123,23758.0
2019-08-02 12:00:00,99.87,100.04,99.81,100.04,31612.0,92.003,92.1597,91.9478,92.1597,31612.0
2019-08-02 12:30:00,100.09,100.09,99.73,99.8,24651.0,92.2057,92.2057,91.8741,91.9386,24651.0
2019-08-02 13:00:00,99.77,99.83,99.6,99.7,20745.0,91.9109,91.9662,91.7543,91.8464,20745.0
2019-08-02 13:30:00,99.73,100.09,99.57,100.07,28873.0,91.8741,92.2057,91.7267,92.1873,28873.0
2019-08-02 14:00:00,100.05,100.26,100.02,100.2,32320.0,92.1689,92.3623,92.1412,92.3071,32320.0
2019-08-02 14:30:00,100.2,100.31,100.12,100.27,26267.0,92.3071,92.4084,92.2334,92.3715,26267.0
2019-08-02 15:00:00,100.27,100.43,100.14,100.38,31183.0,92.3715,92.5189,92.2518,92.4729,31183.0
2019-08-02 15:30:00,100.38,100.67,100.13,100.19,99562.0,92.4729,92.74,92.2426,92.2978,99562.0
2019-08-05 09:30:00,97.73,98.11,97.65,97.99,158660.0,90.0316,90.3817,89.9579,90.2711,158660.0
2019-08-05 10:00:00,97.99,98.01,97.48,97.74,59427.0,90.2711,90.2896,89.8013,90.0408,59427.0
2019-08-05 10:30:00,97.69,97.82,97.26,97.73,182377.0,89.9948,90.1145,89.5986,90.0316,182377.0
2019-08-05 11:00:00,97.69,98.23,97.69,97.96,74124.0,89.9948,90.4922,89.9948,90.2435,74124.0
2019-08-05 11:30:00,97.97,98.35,97.96,98.25,39797.0,90.2527,90.6028,90.2435,90.5107,39797.0
2019-08-05 12:00:00,98.22,98.39,98.03,98.27,28801.0,90.483,90.6396,90.308,90.5291,28801.0
2019-08-05 12:30:00,98.27,98.35,97.54,97.57,57009.0,90.5291,90.6028,89.8566,89.8842,57009.0
2019-08-05 13:00:00,97.56,97.98,97.46,97.93,22717.0,89.875,90.2619,89.7829,90.2159,22717.0
2019-08-05 13:30:00,97.91,98.12,97.67,97.68,23126.0,90.1974,90.3909,89.9763,89.9856,23126.0
2019-08-05 14:00:00,97.68,97.98,97.55,97.58,17103.0,89.9856,90.2619,89.8658,89.8934,17103.0
2019-08-05 14:30:00,97.5,97.76,97.36,97.59,58067.0,89.8197,90.0593,89.6908,89.9026,58067.0
2019-08-05 15:00:00,97.63,98.07,97.3,97.85,80914.0,89.9395,90.3448,89.6355,90.1422,80914.0
2019-08-05 15:30:00,97.84,98.44,97.77,98.2,243644.0,90.133,90.6857,90.0685,90.4646,243644.0
2019-08-06 09:30:00,97.44,98.05,97.4,97.85,159969.0,89.7645,90.3264,89.7276,90.1422,159969.0
2019-08-06 10:00:00,97.8,98.17,97.65,97.82,90343.0,90.0961,90.437,89.9579,90.1145,90343.0
2019-08-06 10:30:00,97.75,98.01,97.52,97.83,71187.0,90.05,90.2896,89.8382,90.1237,71187.0
2019-08-06 11:00:00,97.85,97.86,97.22,97.42,61691.0,90.1422,90.1514,89.5618,89.746,61691.0
2019-08-06 11:30:00,97.42,97.56,97.17,97.49,63089.0,89.746,89.875,89.5157,89.8105,63089.0
2019-08-06 12:00:00,97.49,97.67,97.42,97.43,48117.0,89.8105,89.9763,89.746,89.7553,48117.0
2019-08-06 12:30:00,97.45,97.52,97.13,97.2,44459.0,89.7737,89.8382,89.4789,89.5434,44459.0
2019-08-06 13:00:00,97.25,97.56,97.24,97.48,32668.0,89.5894,89.875,89.5802,89.8013,32668.0
2019-08-06 13:30:00,97.51,97.54,97.34,97.36,40318.0,89.8289,89.8566,89.6723,89.6908,40318.0
2019-08-06 14:00:00,97.36,97.5,97.24,97.47,52193.0,89.6908,89.8197,89.5802,89.7921,52193.0
2019-08-06 14:30:00,97.47,97.67,97.44,97.55,34173.0,89.7921,89.9763,89.7645,89.8658,34173.0
2019-08-06 15:00:00,97.57,97.67,97.51,97.53,37926.0,89.8842,89.9763,89.8289,89.8474,37926.0
2019-08-06 15:30:00,97.52,97.79,97.31,97.7,121870.0,89.8382,90.0869,89.6447,90.004,121870.0
2019-08-07 09:30:00,96.84,97.16,96.42,96.58,189590.0,89.2117,89.5065,88.8248,88.9722,189590.0
2019-08-07 10:00:00,96.62,97.27,96.53,97.06,80979.0,89.0091,89.6079,88.9261,89.4144,80979.0
2019-08-07 10:30:00,97.06,97.64,97.06,97.49,48690.0,89.4144,89.9487,89.4144,89.8105,48690.0
2019-08-07 11:00:00,97.47,97.74,97.3,97.33,54014.0,89.7921,90.0408,89.6355,89.6631,54014.0
2019-08-07 11:30:00,97.31,97.67,97.21,97.5,49449.0,89.6447,89.9763,89.5526,89.8197,49449.0
2019-08-07 12:00:00,97.56,97.64,97.33,97.6,32468.0,89.875,89.9487,89.6631,89.9119,32468.0
2019-08-07 12:30:00,97.56,97.86,97.48,97.84,25691.0,89.875,90.1514,89.8013,90.133,25691.0
2019-08-07 13:00:00,97.84,97.93,97.77,97.85,15056.0,90.133,90.2159,90.0685,90.1422,15056.0
2019-08-07 13:30:00,97.9,98.21,97.86,98.04,18907.0,90.1882,90.4738,90.1514,90.3172,18907.0
2019-08-07 14:00:00,98.01,98.22,97.96,98.22,24001.0,90.2896,90.483,90.2435,90.483,24001.0
2019-08-07 14:30:00,98.22,98.54,98.17,98.52,32694.0,90.483,90.7778,90.437,90.7594,32694.0
2019-08-07 15:00:00,98.54,98.54,98.13,98.45,72822.0,90.7778,90.7778,90.4001,90.6949,72822.0
2019-08-07 15:30:00,98.46,98.54,98.05,98.17,174438.0,90.7041,90.7778,90.3264,90.437,174438.0
2019-08-08 09:30:00,99.2,99.2,96.91,97.11,243508.0,91.3858,91.3858,89.2762,89.4605,243508.0
2019-08-08 10:00:00,97.17,97.72,96.93,96.97,192049.0,89.5157,90.0224,89.2946,89.3315,192049.0
2019-08-08 10:30:00,96.94,97.55,96.94,97.45,161532.0,89.3038,89.8658,89.3038,89.7737,161532.0
2019-08-08 11:00:00,97.39,97.89,97.36,97.69,44013.0,89.7184,90.179,89.6908,89.9948,44013.0
2019-08-08 11:30:00,97.71,98.25,97.68,98.03,34320.0,90.0132,90.5107,89.9856,90.308,34320.0
2019-08-08 12:00:00,98.09,98.43,98.06,98.27,25052.0,90.3633,90.6765,90.3356,90.5291,25052.0
2019-08-08 12:30:00,98.3,98.37,98.14,98.33,24335.0,90.5567,90.6212,90.4093,90.5844,24335.0
2019-08-08 13:00:00,98.31,98.39,98.11,98.11,20836.0,90.5659,90.6396,90.3817,90.3817,20836.0
2019-08-08 13:30:00,98.15,98.44,98.15,98.38,29882.0,90.4185,90.6857,90.4185,90.6304,29882.0
2019-08-08 14:00:00,98.38,98.38,98.06,98.09,30690.0,90.6304,90.6304,90.3356,90.3633,30690.0
2019-08-08 14:30:00,98.11,98.37,98.09,98.23,29971.0,90.3817,90.6212,90.3633,90.4922,29971.0
2019-08-08 15:00:00,98.26,98.44,98.26,98.41,54825.0,90.5199,90.6857,90.5199,90.6581,54825.0
2019-08-08 15:30:00,98.41,98.67,98.38,98.51,159916.0,90.6581,90.8976,90.6304,90.7502,159916.0
2019-08-09 09:30:00,98.42,98.79,98.02,98.03,90964.0,90.6673,91.0081,90.2988,90.308,90964.0
2019-08-09 10:00:00,98.07,98.23,97.57,97.6,61308.0,90.3448,90.4922,89.8842,89.9119,61308.0
2019-08-09 10:30:00,97.58,97.73,97.32,97.72,89861.0,89.8934,90.0316,89.6539,90.0224,89861.0
2019-08-09 11:00:00,97.7,97.73,97.46,97.48,34478.0,90.004,90.0316,89.7829,89.8013,34478.0
2019-08-09 11:30:00,97.5,97.87,97.5,97.57,41193.0,89.8197,90.1606,89.8197,89.8842,41193.0
2019-08-09 12:00:00,97.58,97.71,97.53,97.7,37023.0,89.8934,90.0132,89.8474,90.004,37023.0
2019-08-09 12:30:00,97.7,98.3,97.64,98.09,43880.0,90.004,90.5567,89.9487,90.3633,43880.0
2019-08-09 13:00:00,98.06,98.34,97.94,98.34,42460.0,90.3356,90.5936,90.2251,90.5936,42460.0
2019-08-09 13:30:00,98.36,98.45,98.27,98.33,35988.0,90.612,90.6949,90.5291,90.5844,35988.0
2019-08-09 14:00:00,98.31,98.38,98.24,98.3,44793.0,90.5659,90.6304,90.5014,90.5567,44793.0
2019-08-09 14:30:00,98.31,98.45,98.2,98.32,34472.0,90.5659,90.6949,90.4646,90.5751,34472.0
2019-08-09 15:00:00,98.32,98.56,98.29,98.43,51759.0,90.5751,90.7962,90.5475,90.6765,51759.0
2019-08-09 15:30:00,98.42,98.51,98.08,98.23,114216.0,90.6673,90.7502,90.354,90.4922,114216.0
2019-08-12 09:30:00,97.14,97.36,96.69,96.77,125392.0,89.4881,89.6908,89.0735,89.1472,125392.0
2019-08-12 10:00:00,96.74,97.12,96.5,96.98,121431.0,89.1196,89.4697,88.8985,89.3407,121431.0
2019-08-12 10:30:00,96.98,97.02,96.44,96.56,191266.0,89.3407,89.3775,88.8432,88.9538,191266.0
2019-08-12 11:00:00,96.55,96.71,96.29,96.65,153719.0,88.9446,89.092,88.7051,89.0367,153719.0
2019-08-12 11:30:00,96.65,96.69,96.43,96.43,71526.0,89.0367,89.0735,88.834,88.834,71526.0
2019-08-12 12:00:00,96.45,96.87,96.39,96.82,42480.0,88.8524,89.2394,88.7972,89.1933,42480.0
2019-08-12 12:30:00,96.85,96.86,96.48,96.6,37096.0,89.2209,89.2302,88.8801,88.9906,37096.0
2019-08-12 13:00:00,96.57,96.73,96.53,96.62,43929.0,88.963,89.1104,88.9261,89.0091,43929.0
2019-08-12 13:30:00,96.62,96.65,96.38,96.44,54776.0,89.0091,89.0367,88.788,88.8432,54776.0
2019-08-12 14:00:00,96.41,96.44,96.21,96.23,39462.0,88.8156,88.8432,88.6314,88.6498,39462.0
2019-08-12 14:30:00,96.22,96.33,96.14,96.22,44835.0,88.6406,88.7419,88.5669,88.6406,44835.0
2019-08-12 15:00:00,96.22,96.39,96.16,96.3,31092.0,88.6406,88.7972,88.5853,88.7143,31092.0
2019-08-12 15:30:00,96.3,96.33,96.22,96.3,54726.0,88.7143,88.7419,88.6406,88.7143,54726.0
2019-08-13 09:30:00,95.22,96.98,95.06,96.26,217205.0,87.7193,89.3407,87.5719,88.6774,217205.0
2019-08-13 10:00:00,96.38,96.43,95.78,96.22,119905.0,88.788,88.834,88.2352,88.6406,119905.0
2019-08-13 10:30:00,96.2,96.44,95.91,95.98,66610.0,88.6221,88.8432,88.355,88.4195,66610.0
2019-08-13 11:00:00,95.99,96.32,95.65,95.89,90671.0,88.4287,88.7327,88.1155,88.3366,90671.0
2019-08-13 11:30:00,95.86,95.99,95.72,95.93,68486.0,88.3089,88.4287,88.18,88.3734,68486.0
2019-08-13 12:00:00,95.9,95.98,95.73,95.74,46350.0,88.3458,88.4195,88.1892,88.1984,46350.0
2019-08-13 12:30:00,95.73,95.85,95.63,95.74,62507.0,88.1892,88.2997,88.097,88.1984,62507.0
2019-08-13 13:00:00,95.73,95.91,95.6,95.67,62390.0,88.1892,88.355,88.0694,88.1339,62390.0
2019-08-13 13:30:00,95.68,95.83,95.66,95.83,39796.0,88.1431,88.2813,88.1247,88.2813,39796.0
2019-08-13 14:00:00,95.83,95.84,95.64,95.8,53259.0,88.2813,88.2905,88.1063,88.2536,53259.0
2019-08-13 14:30:00,95.8,95.93,95.76,95.87,65802.0,88.2536,88.3734,88.2168,88.3181,65802.0
2019-08-13 15:00:00,95.86,95.93,95.65,95.72,54388.0,88.3089,88.3734,88.1155,88.18,54388.0
2019-08-13 15:30:00,95.71,95.73,95.5,95.67,213915.0,88.1707,88.1892,87.9773,88.1339,213915.0
2019-08-14 09:30:00,94.27,94.37,93.79,93.84,187607.0,86.8442,86.9363,86.402,86.448,187607.0
2019-08-14 10:00:00,93.82,93.86,93.38,93.6,82565.0,86.4296,86.4665,86.0243,86.2269,82565.0
2019-08-14 10:30:00,93.63,93.74,93.39,93.42,95112.0,86.2546,86.3559,86.0335,86.0611,95112.0
2019-08-14 11:00:00,93.35,93.59,93.12,93.53,95941.0,85.9966,86.2177,85.7848,86.1625,95941.0
2019-08-14 11:30:00,93.53,93.82,93.52,93.8,34415.0,86.1625,86.4296,86.1532,86.4112,34415.0
2019-08-14 12:00:00,93.79,93.79,93.41,93.66,43832.0,86.402,86.402,86.0519,86.2822,43832.0
2019-08-14 12:30:00,93.65,93.8,93.24,93.27,42353.0,86.273,86.4112,85.8953,85.9229,42353.0
2019-08-14 13:00:00,93.26,93.56,93.19,93.47,45067.0,85.9137,86.1901,85.8492,86.1072,45067.0
2019-08-14 13:30:00,93.47,93.58,93.35,93.45,44947.0,86.1072,86.2085,85.9966,86.0888,44947.0
2019-08-14 14:00:00,93.46,93.47,93.08,93.08,59406.0,86.098,86.1072,85.7479,85.7479,59406.0
2019-08-14 14:30:00,93.08,93.14,92.78,93.08,77572.0,85.7479,85.8032,85.4715,85.7479,77572.0
2019-08-14 15:00:00,93.07,93.17,92.65,92.88,98994.0,85.7387,85.8308,85.3518,85.5637,98994.0
2019-08-14 15:30:00,92.86,93.46,92.64,93.36,479902.0,85.5452,86.098,85.3426,86.0059,479902.0
2019-08-15 09:30:00,93.21,93.92,93.04,93.88,123568.0,85.8677,86.5217,85.7111,86.4849,123568.0
2019-08-15 10:00:00,93.83,93.96,93.54,93.54,51175.0,86.4388,86.5586,86.1717,86.1717,51175.0
2019-08-15 10:30:00,93.56,93.91,93.44,93.72,86916.0,86.1901,86.5125,86.0796,86.3375,86916.0
2019-08-15 11:00:00,93.65,93.79,93.37,93.78,79932.0,86.273,86.402,86.0151,86.3928,79932.0
2019-08-15 11:30:00,93.85,93.91,93.64,93.85,45865.0,86.4573,86.5125,86.2638,86.4573,45865.0
2019-08-15 12:00:00,93.85,93.99,93.8,93.89,37734.0,86.4573,86.5862,86.4112,86.4941,37734.0
2019-08-15 12:30:00,93.89,94.05,93.81,93.91,16914.0,86.4941,86.6415,86.4204,86.5125,16914.0
2019-08-15 13:00:00,93.93,94.07,93.73,93.76,19332.0,86.531,86.6599,86.3467,86.3743,19332.0
2019-08-15 13:30:00,93.71,93.77,93.26,93.3,40598.0,86.3283,86.3836,85.9137,85.9506,40598.0
2019-08-15 14:00:00,93.32,93.69,93.26,93.68,41084.0,85.969,86.3099,85.9137,86.3006,41084.0
2019-08-15 14:30:00,93.69,93.86,93.59,93.8,27312.0,86.3099,86.4665,86.2177,86.4112,27312.0
2019-08-15 15:00:00,93.82,94.04,93.76,93.79,25692.0,86.4296,86.6323,86.3743,86.402,25692.0
2019-08-15 15:30:00,93.78,93.97,93.62,93.65,105939.0,86.3928,86.5678,86.2454,86.273,105939.0
2019-08-16 09:30:00,94.5,94.78,94.47,94.68,85838.0,87.0561,87.314,87.0284,87.2219,85838.0
2019-08-16 10:00:00,94.7,95.32,94.63,95.06,59425.0,87.2403,87.8115,87.1758,87.5719,59425.0
2019-08-16 10:30:00,95.08,95.46,94.95,95.38,29237.0,87.5904,87.9404,87.4706,87.8667,29237.0
2019-08-16 11:00:00,95.34,95.36,94.94,95.11,36482.0,87.8299,87.8483,87.4614,87.618,36482.0
2019-08-16 11:30:00,95.1,95.11,94.87,95.05,33956.0,87.6088,87.618,87.3969,87.5627,33956.0
2019-08-16 12:00:00,95.05,95.06,94.76,94.95,24284.0,87.5627,87.5719,87.2956,87.4706,24284.0
2019-08-16 12:30:00,94.95,95.17,94.94,95.14,20672.0,87.4706,87.6733,87.4614,87.6456,20672.0
2019-08-16 13:00:00,95.12,95.35,95.12,95.22,17286.0,87.6272,87.8391,87.6272,87.7193,17286.0
2019-08-16 13:30:00,95.2,95.26,95.07,95.24,28539.0,87.7009,87.7562,87.5812,87.7378,28539.0
2019-08-16 14:00:00,95.24,95.26,95.1,95.2,18877.0,87.7378,87.7562,87.6088,87.7009,18877.0
2019-08-16 14:30:00,95.19,95.25,94.99,95.11,40774.0,87.6917,87.747,87.5075,87.618,40774.0
2019-08-16 15:00:00,95.12,95.16,94.92,94.95,79909.0,87.6272,87.6641,87.443,87.4706,79909.0
2019-08-16 15:30:00,94.98,95.35,94.9,95.29,138226.0,87.4982,87.8391,87.4245,87.7838,138226.0
2019-08-19 09:30:00,96.27,96.36,95.95,96.09,64487.0,88.6866,88.7695,88.3918,88.5208,64487.0
2019-08-19 10:00:00,96.09,96.13,95.88,95.91,37523.0,88.5208,88.5577,88.3273,88.355,37523.0
2019-08-19 10:30:00,95.89,96.22,95.88,96.03,19566.0,88.3366,88.6406,88.3273,88.4655,19566.0
2019-08-19 11:00:00,96.02,96.17,96.02,96.1,30390.0,88.4563,88.5945,88.4563,88.53,30390.0
2019-08-19 11:30:00,96.05,96.28,96.04,96.21,24041.0,88.484,88.6958,88.4747,88.6314,24041.0
2019-08-19 12:00:00,96.2,96.22,96.05,96.08,10416.0,88.6221,88.6406,88.484,88.5116,10416.0
2019-08-19 12:30:00,96.05,96.31,96.02,96.22,13241.0,88.484,88.7235,88.4563,88.6406,13241.0
2019-08-19 13:00:00,96.22,96.32,96.17,96.23,26388.0,88.6406,88.7327,88.5945,88.6498,26388.0
2019-08-19 13:30:00,96.22,96.23,96.02,96.06,20049.0,88.6406,88.6498,88.4563,88.4932,20049.0
2019-08-19 14:00:00,96.06,96.07,95.73,95.84,40683.0,88.4932,88.5024,88.1892,88.2905,40683.0
2019-08-19 14:30:00,95.85,96.28,95.82,96.19,75507.0,88.2997,88.6958,88.2721,88.6129,75507.0
2019-08-19 15:00:00,96.19,96.26,96.0,96.07,42221.0,88.6129,88.6774,88.4379,88.5024,42221.0
2019-08-19 15:30:00,96.07,96.14,95.85,95.94,157916.0,88.5024,88.5669,88.2997,88.3826,157916.0
2019-08-20 09:30:00,95.42,95.54,94.97,95.24,60954.0,87.9036,88.0141,87.489,87.7378,60954.0
2019-08-20 10:00:00,95.2,95.65,95.11,95.62,58117.0,87.7009,88.1155,87.618,88.0878,58117.0
2019-08-20 10:30:00,95.57,95.59,95.18,95.37,121082.0,88.0418,88.0602,87.6825,87.8575,121082.0
2019-08-20 11:00:00,95.32,95.41,94.99,95.03,53303.0,87.8115,87.8944,87.5075,87.5443,53303.0
2019-08-20 11:30:00,95.08,95.14,94.84,94.99,37610.0,87.5904,87.6456,87.3693,87.5075,37610.0
2019-08-20 12:00:00,94.97,95.15,94.95,94.95,12564.0,87.489,87.6549,87.4706,87.4706,12564.0
2019-08-20 12:30:00,94.94,95.17,94.86,95.16,32546.0,87.4614,87.6733,87.3877,87.6641,32546.0
2019-08-20 13:00:00,95.19,95.23,95.1,95.13,24642.0,87.6917,87.7285,87.6088,87.6364,24642.0
2019-08-20 13:30:00,95.13,95.2,95.02,95.11,22852.0,87.6364,87.7009,87.5351,87.618,22852.0
2019-08-20 14:00:00,95.12,95.14,94.99,95.03,31551.0,87.6272,87.6456,87.5075,87.5443,31551.0
2019-08-20 14:30:00,95.03,95.28,94.96,95.27,59726.0,87.5443,87.7746,87.4798,87.7654,59726.0
2019-08-20 15:00:00,95.28,95.45,95.06,95.16,113537.0,87.7746,87.9312,87.5719,87.6641,113537.0
2019-08-20 15:30:00,95.18,95.21,94.94,94.99,96497.0,87.6825,87.7101,87.4614,87.5075,96497.0
2019-08-21 09:30:00,96.11,96.21,95.9,96.08,46491.0,88.5392,88.6314,88.3458,88.5116,46491.0
2019-08-21 10:00:00,96.06,96.41,96.04,96.12,55194.0,88.4932,88.8156,88.4747,88.5484,55194.0
2019-08-21 10:30:00,96.1,96.13,95.88,96.04,57820.0,88.53,88.5577,88.3273,88.4747,57820.0
2019-08-21 11:00:00,96.03,96.26,95.94,96.15,73545.0,88.4655,88.6774,88.3826,88.5761,73545.0
2019-08-21 11:30:00,96.13,96.4,96.07,96.32,52597.0,88.5577,88.8064,88.5024,88.7327,52597.0
2019-08-21 12:00:00,96.32,96.34,95.96,96.01,21456.0,88.7327,88.7511,88.401,88.4471,21456.0
2019-08-21 12:30:00,96.0,96.01,95.86,95.97,18002.0,88.4379,88.4471,88.3089,88.4103,18002.0
2019-08-21 13:00:00,95.96,96.13,95.92,96.05,18892.0,88.401,88.5577,88.3642,88.484,18892.0
2019-08-21 13:30:00,96.05,96.11,95.98,96.02,24869.0,88.484,88.5392,88.4195,88.4563,24869.0
2019-08-21 14:00:00,96.0,96.17,95.67,96.01,43294.0,88.4379,88.5945,88.1339,88.4471,43294.0
2019-08-21 14:30:00,96.01,96.03,95.73,95.81,54406.0,88.4471,88.4655,88.1892,88.2629,54406.0
2019-08-21 15:00:00,95.82,95.91,95.76,95.9,36120.0,88.2721,88.355,88.2168,88.3458,36120.0
2019-08-21 15:30:00,95.9,96.04,95.8,95.87,80249.0,88.3458,88.4747,88.2536,88.3181,80249.0
2019-08-22 09:30:00,96.2,96.27,95.99,96.21,61371.0,88.6221,88.6866,88.4287,88.6314,61371.0
2019-08-22 10:00:00,96.22,96.22,95.5,95.5,23579.0,88.6406,88.6406,87.9773,87.9773,23579.0
2019-08-22 10:30:00,95.52,95.54,95.04,95.33,56060.0,87.9957,88.0141,87.5535,87.8207,56060.0
2019-08-22 11:00:00,95.42,95.69,95.38,95.49,34266.0,87.9036,88.1523,87.8667,87.9681,34266.0
2019-08-22 11:30:00,95.54,95.74,95.49,95.49,15427.0,88.0141,88.1984,87.9681,87.9681,15427.0
2019-08-22 12:00:00,95.52,95.75,95.52,95.72,15712.0,87.9957,88.2076,87.9957,88.18,15712.0
2019-08-22 12:30:00,95.72,95.84,95.6,95.75,46801.0,88.18,88.2905,88.0694,88.2076,46801.0
2019-08-22 13:00:00,95.76,95.83,95.64,95.7,15895.0,88.2168,88.2813,88.1063,88.1615,15895.0
2019-08-22 13:30:00,95.73,95.74,95.58,95.69,19427.0,88.1892,88.1984,88.051,88.1523,19427.0
2019-08-22 14:00:00,95.79,95.79,95.61,95.67,19966.0,88.2444,88.2444,88.0786,88.1339,19966.0
2019-08-22 14:30:00,95.69,95.86,95.63,95.77,18442.0,88.1523,88.3089,88.097,88.226,18442.0
2019-08-22 15:00:00,95.8,95.86,95.68,95.76,18165.0,88.2536,88.3089,88.1431,88.2168,18165.0
2019-08-22 15:30:00,95.77,95.91,95.54,95.54,50083.0,88.226,88.355,88.0141,88.0141,50083.0
2019-08-23 09:30:00,96.01,96.07,95.66,95.85,87967.0,88.4471,88.5024,88.1247,88.2997,87967.0
2019-08-23 10:00:00,95.88,96.16,95.8,95.96,57804.0,88.3273,88.5853,88.2536,88.401,57804.0
2019-08-23 10:30:00,95.93,96.38,95.89,96.1,34091.0,88.3734,88.788,88.3366,88.53,34091.0
2019-08-23 11:00:00,96.13,96.18,95.26,95.55,49556.0,88.5577,88.6037,87.7562,88.0233,49556.0
2019-08-23 11:30:00,95.59,95.73,94.81,94.86,52173.0,88.0602,88.1892,87.3416,87.3877,52173.0
2019-08-23 12:00:00,94.88,94.94,94.54,94.88,67674.0,87.4061,87.4614,87.0929,87.4061,67674.0
2019-08-23 12:30:00,94.9,95.14,94.88,94.96,8873.0,87.4245,87.6456,87.4061,87.4798,8873.0
2019-08-23 13:00:00,94.91,95.03,94.69,94.7,8205.0,87.4338,87.5443,87.2311,87.2403,8205.0
2019-08-23 13:30:00,94.72,95.14,94.66,95.03,36508.0,87.2587,87.6456,87.2034,87.5443,36508.0
2019-08-23 14:00:00,94.97,95.03,94.57,94.75,34807.0,87.489,87.5443,87.1205,87.2864,34807.0
2019-08-23 14:30:00,94.75,94.83,94.63,94.75,17631.0,87.2864,87.3601,87.1758,87.2864,17631.0
2019-08-23 15:00:00,94.76,94.86,94.5,94.58,69301.0,87.2956,87.3877,87.0561,87.1298,69301.0
2019-08-23 15:30:00,94.58,94.62,93.86,94.23,213816.0,87.1298,87.1666,86.4665,86.8073,213816.0
2019-08-26 09:30:00,94.72,94.72,94.3,94.42,79708.0,87.2587,87.2587,86.8718,86.9824,79708.0
2019-08-26 10:00:00,94.42,94.48,94.29,94.37,49091.0,86.9824,87.0376,86.8626,86.9363,49091.0
2019-08-26 10:30:00,94.35,94.51,94.29,94.39,40452.0,86.9179,87.0653,86.8626,86.9547,40452.0
2019-08-26 11:00:00,94.38,94.64,94.35,94.53,108402.0,86.9455,87.185,86.9179,87.0837,108402.0
2019-08-26 11:30:00,94.55,94.69,94.47,94.63,35368.0,87.1021,87.2311,87.0284,87.1758,35368.0
2019-08-26 12:00:00,94.6,94.91,94.58,94.84,19237.0,87.1482,87.4338,87.1298,87.3693,19237.0
2019-08-26 12:30:00,94.86,94.99,94.85,94.96,23128.0,87.3877,87.5075,87.3785,87.4798,23128.0
2019-08-26 13:00:00,94.96,94.99,94.7,94.76,43813.0,87.4798,87.5075,87.2403,87.2956,43813.0
2019-08-26 13:30:00,94.76,94.79,94.67,94.71,41493.0,87.2956,87.3232,87.2127,87.2495,41493.0
2019-08-26 14:00:00,94.7,94.72,94.31,94.33,79297.0,87.2403,87.2587,86.881,86.8994,79297.0
2019-08-26 14:30:00,94.3,94.74,94.3,94.72,67362.0,86.8718,87.2771,86.8718,87.2587,67362.0
2019-08-26 15:00:00,94.74,94.84,94.67,94.79,40934.0,87.2771,87.3693,87.2127,87.3232,40934.0
2019-08-26 15:30:00,94.8,94.84,94.52,94.8,150626.0,87.3324,87.3693,87.0745,87.3324,150626.0
2019-08-27 09:30:00,95.15,95.31,95.0,95.05,46253.0,87.6549,87.8022,87.5167,87.5627,46253.0
2019-08-27 10:00:00,95.04,95.14,94.84,94.92,34031.0,87.5535,87.6456,87.3693,87.443,34031.0
2019-08-27 10:30:00,94.96,95.06,94.58,94.6,38825.0,87.4798,87.5719,87.1298,87.1482,38825.0
2019-08-27 11:00:00,94.6,94.62,94.28,94.41,31886.0,87.1482,87.1666,86.8534,86.9731,31886.0
2019-08-27 11:30:00,94.4,94.6,93.37,93.45,236779.0,86.9639,87.1482,86.0151,86.0888,236779.0
2019-08-27 12:00:00,93.4,93.61,93.01,93.58,190220.0,86.0427,86.2362,85.6834,86.2085,190220.0
2019-08-27 12:30:00,93.54,93.58,92.66,92.79,107125.0,86.1717,86.2085,85.361,85.4808,107125.0
2019-08-27 13:00:00,92.75,92.81,92.28,92.68,132591.0,85.4439,85.4992,85.0109,85.3794,132591.0
2019-08-27 13:30:00,92.69,93.29,92.58,93.24,51648.0,85.3886,85.9414,85.2873,85.8953,51648.0
2019-08-27 14:00:00,93.24,93.32,92.97,93.11,31546.0,85.8953,85.969,85.6466,85.7755,31546.0
2019-08-27 14:30:00,93.05,93.28,93.03,93.2,29984.0,85.7203,85.9322,85.7018,85.8585,29984.0
2019-08-27 15:00:00,93.22,93.27,92.93,92.96,31613.0,85.8769,85.9229,85.6097,85.6374,31613.0
2019-08-27 15:30:00,92.96,93.1,92.76,92.95,157600.0,85.6374,85.7663,85.4531,85.6281,157600.0
2019-08-28 09:30:00,92.56,92.98,92.14,92.92,80318.0,85.2689,85.6558,84.882,85.6005,80318.0
2019-08-28 10:00:00,92.99,93.04,92.77,92.82,44227.0,85.665,85.7111,85.4623,85.5084,44227.0
2019-08-28 10:30:00,92.85,93.15,92.84,93.09,31649.0,85.536,85.8124,85.5268,85.7571,31649.0
2019-08-28 11:00:00,93.09,93.49,92.98,93.46,55564.0,85.7571,86.1256,85.6558,86.098,55564.0
2019-08-28 11:30:00,93.54,93.57,93.37,93.45,38144.0,86.1717,86.1993,86.0151,86.0888,38144.0
2019-08-28 12:00:00,93.39,93.58,93.38,93.47,24272.0,86.0335,86.2085,86.0243,86.1072,24272.0
2019-08-28 12:30:00,93.49,93.52,93.36,93.45,25597.0,86.1256,86.1532,86.0059,86.0888,25597.0
2019-08-28 13:00:00,93.5,93.52,93.32,93.46,23561.0,86.1348,86.1532,85.969,86.098,23561.0
2019-08-28 13:30:00,93.45,93.62,93.44,93.53,30739.0,86.0888,86.2454,86.0796,86.1625,30739.0
2019-08-28 14:00:00,93.49,93.62,93.49,93.59,22384.0,86.1256,86.2454,86.1256,86.2177,22384.0
2019-08-28 14:30:00,93.59,93.69,93.5,93.64,35172.0,86.2177,86.3099,86.1348,86.2638,35172.0
2019-08-28 15:00:00,93.63,93.7,93.57,93.59,32308.0,86.2546,86.3191,86.1993,86.2177,32308.0
2019-08-28 15:30:00,93.61,93.79,93.52,93.65,118419.0,86.2362,86.402,86.1532,86.273,118419.0
2019-08-29 09:30:00,95.31,95.31,94.84,95.01,89255.0,87.8022,87.8022,87.3693,87.5259,89255.0
2019-08-29 10:00:00,95.07,95.16,95.01,95.1,42897.0,87.5812,87.6641,87.5259,87.6088,42897.0
2019-08-29 10:30:00,95.1,95.1,94.54,95.0,61567.0,87.6088,87.6088,87.0929,87.5167,61567.0
2019-08-29 11:00:00,94.97,95.32,94.93,95.29,30393.0,87.489,87.8115,87.4522,87.7838,30393.0
2019-08-29 11:30:00,95.35,95.48,95.19,95.41,29120.0,87.8391,87.9589,87.6917,87.8944,29120.0
2019-08-29 12:00:00,95.41,95.53,95.35,95.44,14067.0,87.8944,88.0049,87.8391,87.922,14067.0
2019-08-29 12:30:00,95.45,95.56,95.37,95.47,23917.0,87.9312,88.0326,87.8575,87.9496,23917.0
2019-08-29 13:00:00,95.47,95.55,95.43,95.5,24712.0,87.9496,88.0233,87.9128,87.9773,24712.0
2019-08-29 13:30:00,95.54,95.55,95.46,95.5,18901.0,88.0141,88.0233,87.9404,87.9773,18901.0
2019-08-29 14:00:00,95.52,95.57,95.38,95.45,22872.0,87.9957,88.0418,87.8667,87.9312,22872.0
2019-08-29 14:30:00,95.45,95.5,95.35,95.36,17112.0,87.9312,87.9773,87.8391,87.8483,17112.0
2019-08-29 15:00:00,95.36,95.39,95.01,95.13,42106.0,87.8483,87.8759,87.5259,87.6364,42106.0
2019-08-29 15:30:00,95.12,95.28,95.09,95.26,85901.0,87.6272,87.7746,87.5996,87.7562,85901.0
2019-08-30 09:30:00,95.5,95.54,95.2,95.29,41081.0,87.9773,88.0141,87.7009,87.7838,41081.0
2019-08-30 10:00:00,95.27,95.3,94.94,95.04,48366.0,87.7654,87.793,87.4614,87.5535,48366.0
2019-08-30 10:30:00,95.06,95.19,94.82,94.85,22533.0,87.5719,87.6917,87.3508,87.3785,22533.0
2019-08-30 11:00:00,94.86,94.86,94.34,94.47,31403.0,87.3877,87.3877,86.9087,87.0284,31403.0
2019-08-30 11:30:00,94.47,94.75,94.45,94.53,42909.0,87.0284,87.2864,87.01,87.0837,42909.0
2019-08-30 12:00:00,94.53,94.63,94.46,94.59,10032.0,87.0837,87.1758,87.0192,87.139,10032.0
2019-08-30 12:30:00,94.57,94.79,94.57,94.78,5576.0,87.1205,87.3232,87.1205,87.314,5576.0
2019-08-30 13:00:00,94.8,94.81,94.45,94.68,13108.0,87.3324,87.3416,87.01,87.2219,13108.0
2019-08-30 13:30:00,94.65,94.65,94.44,94.49,16031.0,87.1942,87.1942,87.0008,87.0468,16031.0
2019-08-30 14:00:00,94.49,94.63,94.47,94.49,20467.0,87.0468,87.1758,87.0284,87.0468,20467.0
2019-08-30 14:30:00,94.49,94.61,94.47,94.51,16257.0,87.0468,87.1574,87.0284,87.0653,16257.0
2019-08-30 15:00:00,94.53,94.53,94.32,94.49,20233.0,87.0837,87.0837,86.8902,87.0468,20233.0
2019-08-30 15:30:00,94.49,94.6,94.41,94.49,139439.0,87.0468,87.1482,86.9731,87.0468,139439.0
2019-09-03 09:30:00,93.68,94.03,93.62,93.97,62005.0,86.3006,86.6231,86.2454,86.5678,62005.0
2019-09-03 10:00:00,93.93,93.98,93.5,93.82,36833.0,86.531,86.577,86.1348,86.4296,36833.0
2019-09-03 10:30:00,93.78,93.85,93.6,93.75,25290.0,86.3928,86.4573,86.2269,86.3651,25290.0
2019-09-03 11:00:00,93.75,94.04,93.71,93.94,38972.0,86.3651,86.6323,86.3283,86.5402,38972.0
2019-09-03 11:30:00,93.93,94.16,93.88,93.92,58746.0,86.531,86.7428,86.4849,86.5217,58746.0
2019-09-03 12:00:00,93.9,94.0,93.81,93.86,28407.0,86.5033,86.5954,86.4204,86.4665,28407.0
2019-09-03 12:30:00,93.83,93.98,93.75,93.84,20930.0,86.4388,86.577,86.3651,86.448,20930.0
2019-09-03 13:00:00,93.82,93.87,93.77,93.84,16675.0,86.4296,86.4757,86.3836,86.448,16675.0
2019-09-03 13:30:00,93.84,93.84,93.7,93.71,15378.0,86.448,86.448,86.3191,86.3283,15378.0
2019-09-03 14:00:00,93.71,93.83,93.69,93.8,17389.0,86.3283,86.4388,86.3099,86.4112,17389.0
2019-09-03 14:30:00,93.82,93.83,93.73,93.78,19612.0,86.4296,86.4388,86.3467,86.3928,19612.0
2019-09-03 15:00:00,93.79,93.84,93.73,93.8,21547.0,86.402,86.448,86.3467,86.4112,21547.0
2019-09-03 15:30:00,93.8,94.04,93.75,93.96,115322.0,86.4112,86.6323,86.3651,86.5586,115322.0
2019-09-04 09:30:00,94.63,94.83,94.59,94.71,49079.0,87.1758,87.3601,87.139,87.2495,49079.0
2019-09-04 10:00:00,94.71,94.76,94.43,94.58,33009.0,87.2495,87.2956,86.9916,87.1298,33009.0
2019-09-04 10:30:00,94.59,94.66,94.37,94.64,36696.0,87.139,87.2034,86.9363,87.185,36696.0
2019-09-04 11:00:00,94.68,94.68,94.5,94.64,31984.0,87.2219,87.2219,87.0561,87.185,31984.0
2019-09-04 11:30:00,94.66,94.82,94.46,94.78,45056.0,87.2034,87.3508,87.0192,87.314,45056.0
2019-09-04 12:00:00,94.79,94.89,94.73,94.73,9280.0,87.3232,87.4153,87.2679,87.2679,9280.0
2019-09-04 12:30:00,94.72,94.94,94.72,94.9,11027.0,87.2587,87.4614,87.2587,87.4245,11027.0
2019-09-04 13:00:00,94.9,94.9,94.79,94.89,19391.0,87.4245,87.4245,87.3232,87.4153,19391.0
2019-09-04 13:30:00,94.88,94.95,94.79,94.84,15532.0,87.4061,87.4706,87.3232,87.3693,15532.0
2019-09-04 14:00:00,94.82,94.92,94.82,94.91,16729.0,87.3508,87.443,87.3508,87.4338,16729.0
2019-09-04 14:30:00,94.91,95.04,94.88,94.96,26994.0,87.4338,87.5535,87.4061,87.4798,26994.0
2019-09-04 15:00:00,94.96,95.03,94.84,94.89,45214.0,87.4798,87.5443,87.3693,87.4153,45214.0
2019-09-04 15:30:00,94.9,94.92,94.68,94.74,119084.0,87.4245,87.443,87.2219,87.2771,119084.0
2019-09-05 09:30:00,94.15,94.38,93.53,93.53,131946.0,86.7336,86.9455,86.1625,86.1625,131946.0
2019-09-05 10:00:00,93.58,93.79,93.34,93.36,61043.0,86.2085,86.402,85.9874,86.0059,61043.0
2019-09-05 10:30:00,93.4,93.85,93.33,93.85,88327.0,86.0427,86.4573,85.9782,86.4573,88327.0
2019-09-05 11:00:00,93.87,93.97,93.69,93.86,95463.0,86.4757,86.5678,86.3099,86.4665,95463.0
2019-09-05 11:30:00,93.8,93.82,93.38,93.39,31368.0,86.4112,86.4296,86.0243,86.0335,31368.0
2019-09-05 12:00:00,93.38,93.49,93.27,93.33,28534.0,86.0243,86.1256,85.9229,85.9782,28534.0
2019-09-05 12:30:00,93.31,93.38,93.27,93.32,31774.0,85.9598,86.0243,85.9229,85.969,31774.0
2019-09-05 13:00:00,93.32,93.79,93.32,93.75,56985.0,85.969,86.402,85.969,86.3651,56985.0
2019-09-05 13:30:00,93.77,93.77,93.46,93.48,43113.0,86.3836,86.3836,86.098,86.1164,43113.0
2019-09-05 14:00:00,93.48,93.52,93.32,93.48,44019.0,86.1164,86.1532,85.969,86.1164,44019.0
2019-09-05 14:30:00,93.47,93.53,93.42,93.44,37425.0,86.1072,86.1625,86.0611,86.0796,37425.0
2019-09-05 15:00:00,93.44,93.55,93.27,93.35,66722.0,86.0796,86.1809,85.9229,85.9966,66722.0
2019-09-05 15:30:00,93.35,93.4,93.06,93.24,181193.0,85.9966,86.0427,85.7295,85.8953,181193.0
2019-09-06 09:30:00,92.84,93.3,92.79,93.23,92581.0,85.5268,85.9506,85.4808,85.8861,92581.0
2019-09-06 10:00:00,93.19,93.33,93.07,93.1,58126.0,85.8492,85.9782,85.7387,85.7663,58126.0
2019-09-06 10:30:00,93.11,93.3,93.08,93.23,54426.0,85.7755,85.9506,85.7479,85.8861,54426.0
2019-09-06 11:00:00,93.23,93.25,92.97,93.03,38044.0,85.8861,85.9045,85.6466,85.7018,38044.0
2019-09-06 11:30:00,93.03,93.29,93.02,93.07,47223.0,85.7018,85.9414,85.6926,85.7387,47223.0
2019-09-06 12:00:00,93.1,93.17,93.05,93.11,36259.0,85.7663,85.8308,85.7203,85.7755,36259.0
2019-09-06 12:30:00,93.11,93.25,93.06,93.22,60008.0,85.7755,85.9045,85.7295,85.8769,60008.0
2019-09-06 13:00:00,93.22,93.3,93.05,93.1,39331.0,85.8769,85.9506,85.7203,85.7663,39331.0
2019-09-06 13:30:00,93.12,93.33,93.12,93.24,34354.0,85.7848,85.9782,85.7848,85.8953,34354.0
2019-09-06 14:00:00,93.24,93.25,93.13,93.16,40923.0,85.8953,85.9045,85.794,85.8216,40923.0
2019-09-06 14:30:00,93.16,93.23,93.13,93.17,33813.0,85.8216,85.8861,85.794,85.8308,33813.0
2019-09-06 15:00:00,93.16,93.41,93.14,93.38,71386.0,85.8216,86.0519,85.8032,86.0243,71386.0
2019-09-06 15:30:00,93.37,93.6,93.37,93.57,160536.0,86.0151,86.2269,86.0151,86.1993,160536.0
2019-09-09 09:30:00,93.13,94.15,93.13,93.95,228913.0,85.794,86.7336,85.794,86.5494,228913.0
2019-09-09 10:00:00,93.96,94.46,93.93,94.29,94726.0,86.5586,87.0192,86.531,86.8626,94726.0
2019-09-09 10:30:00,94.28,94.91,94.23,94.86,173823.0,86.8534,87.4338,86.8073,87.3877,173823.0
2019-09-09 11:00:00,94.86,95.27,94.82,95.22,152523.0,87.3877,87.7654,87.3508,87.7193,152523.0
2019-09-09 11:30:00,95.22,95.29,95.12,95.23,77461.0,87.7193,87.7838,87.6272,87.7285,77461.0
2019-09-09 12:00:00,95.23,95.71,95.21,95.62,125022.0,87.7285,88.1707,87.7101,88.0878,125022.0
2019-09-09 12:30:00,95.6,95.66,95.43,95.56,56001.0,88.0694,88.1247,87.9128,88.0326,56001.0
2019-09-09 13:00:00,95.54,95.6,95.42,95.55,77415.0,88.0141,88.0694,87.9036,88.0233,77415.0
2019-09-09 13:30:00,95.55,95.65,95.42,95.6,54235.0,88.0233,88.1155,87.9036,88.0694,54235.0
2019-09-09 14:00:00,95.6,95.72,95.54,95.72,82872.0,88.0694,88.18,88.0141,88.18,82872.0
2019-09-09 14:30:00,95.71,95.81,95.59,95.6,97981.0,88.1707,88.2629,88.0602,88.0694,97981.0
2019-09-09 15:00:00,95.6,95.65,95.52,95.63,82948.0,88.0694,88.1155,87.9957,88.097,82948.0
2019-09-09 15:30:00,95.64,95.84,95.61,95.78,354851.0,88.1063,88.2905,88.0786,88.2352,354851.0
2019-09-10 09:30:00,95.52,95.55,94.55,94.67,160483.0,87.9957,88.0233,87.1021,87.2127,160483.0
2019-09-10 10:00:00,94.64,94.7,94.09,94.11,76519.0,87.185,87.2403,86.6783,86.6968,76519.0
2019-09-10 10:30:00,94.1,94.26,94.02,94.11,111433.0,86.6876,86.835,86.6139,86.6968,111433.0
2019-09-10 11:00:00,94.12,94.18,93.88,93.93,135381.0,86.706,86.7613,86.4849,86.531,135381.0
2019-09-10 11:30:00,93.94,94.32,93.89,94.2,96171.0,86.5402,86.8902,86.4941,86.7797,96171.0
2019-09-10 12:00:00,94.22,94.23,93.97,94.15,37638.0,86.7981,86.8073,86.5678,86.7336,37638.0
2019-09-10 12:30:00,94.14,94.28,94.08,94.24,19273.0,86.7244,86.8534,86.6691,86.8165,19273.0
2019-09-10 13:00:00,94.24,94.32,94.15,94.18,26893.0,86.8165,86.8902,86.7336,86.7613,26893.0
2019-09-10 13:30:00,94.2,94.28,94.17,94.2,26648.0,86.7797,86.8534,86.752,86.7797,26648.0
2019-09-10 14:00:00,94.2,94.23,94.03,94.12,36863.0,86.7797,86.8073,86.6231,86.706,36863.0
2019-09-10 14:30:00,94.1,94.12,93.9,93.92,41893.0,86.6876,86.706,86.5033,86.5217,41893.0
2019-09-10 15:00:00,93.93,93.97,93.81,93.85,67809.0,86.531,86.5678,86.4204,86.4573,67809.0
2019-09-10 15:30:00,93.85,94.23,93.8,94.23,250610.0,86.4573,86.8073,86.4112,86.8073,250610.0
2019-09-11 09:30:00,92.23,93.18,92.1,92.94,140747.0,84.9649,85.84,84.8451,85.6189,140747.0
2019-09-11 10:00:00,92.91,93.57,92.87,93.5,120444.0,85.5913,86.1993,85.5545,86.1348,120444.0
2019-09-11 10:30:00,93.52,94.09,93.52,94.09,131351.0,86.1532,86.6783,86.1532,86.6783,131351.0
2019-09-11 11:00:00,94.09,94.13,93.96,94.0,84684.0,86.6783,86.7152,86.5586,86.5954,84684.0
2019-09-11 11:30:00,94.03,94.24,93.95,94.19,28489.0,86.6231,86.8165,86.5494,86.7705,28489.0
2019-09-11 12:00:00,94.19,94.3,94.15,94.16,25547.0,86.7705,86.8718,86.7336,86.7428,25547.0
2019-09-11 12:30:00,94.17,94.24,93.95,94.17,28610.0,86.752,86.8165,86.5494,86.752,28610.0
2019-09-11 13:00:00,94.17,94.22,94.07,94.19,29833.0,86.752,86.7981,86.6599,86.7705,29833.0
2019-09-11 13:30:00,94.2,94.28,94.04,94.28,25738.0,86.7797,86.8534,86.6323,86.8534,25738.0
2019-09-11 14:00:00,94.26,94.39,94.15,94.38,40894.0,86.835,86.9547,86.7336,86.9455,40894.0
2019-09-11 14:30:00,94.38,94.43,94.12,94.22,55717.0,86.9455,86.9916,86.706,86.7981,55717.0
2019-09-11 15:00:00,94.21,94.42,94.19,94.34,56249.0,86.7889,86.9824,86.7705,86.9087,56249.0
2019-09-11 15:30:00,94.33,94.35,94.11,94.27,136364.0,86.8994,86.9179,86.6968,86.8442,136364.0
2019-09-12 09:30:00,96.07,96.57,95.74,96.4,248247.0,88.5024,88.963,88.1984,88.8064,248247.0
2019-09-12 10:00:00,96.42,96.77,96.25,96.65,178542.0,88.8248,89.1472,88.6682,89.0367,178542.0
2019-09-12 10:30:00,96.64,96.76,96.33,96.68,158229.0,89.0275,89.138,88.7419,89.0643,158229.0
2019-09-12 11:00:00,96.67,97.36,96.47,97.27,167176.0,89.0551,89.6908,88.8709,89.6079,167176.0
2019-09-12 11:30:00,97.29,97.6,97.15,97.43,134045.0,89.6263,89.9119,89.4973,89.7553,134045.0
2019-09-12 12:00:00,97.4,97.66,97.22,97.5,57960.0,89.7276,89.9671,89.5618,89.8197,57960.0
2019-09-12 12:30:00,97.52,97.84,97.49,97.83,75016.0,89.8382,90.133,89.8105,90.1237,75016.0
2019-09-12 13:00:00,97.83,98.23,97.76,98.21,142025.0,90.1237,90.4922,90.0593,90.4738,142025.0
2019-09-12 13:30:00,98.2,98.34,98.11,98.15,87174.0,90.4646,90.5936,90.3817,90.4185,87174.0
2019-09-12 14:00:00,98.17,98.19,97.79,97.81,68508.0,90.437,90.4554,90.0869,90.1053,68508.0
2019-09-12 14:30:00,97.81,97.88,97.55,97.56,101632.0,90.1053,90.1698,89.8658,89.875,101632.0
2019-09-12 15:00:00,97.56,97.62,97.25,97.41,90555.0,89.875,89.9303,89.5894,89.7368,90555.0
2019-09-12 15:30:00,97.41,97.47,97.3,97.46,189814.0,89.7368,89.7921,89.6355,89.7829,189814.0
2019-09-13 09:30:00,96.34,96.86,96.24,96.84,133906.0,88.7511,89.2302,88.659,89.2117,133906.0
2019-09-13 10:00:00,96.84,96.84,96.52,96.66,59662.0,89.2117,89.2117,88.9169,89.0459,59662.0
2019-09-13 10:30:00,96.66,97.02,96.64,96.95,36358.0,89.0459,89.3775,89.0275,89.3131,36358.0
2019-09-13 11:00:00,96.93,96.96,96.76,96.89,50098.0,89.2946,89.3223,89.138,89.2578,50098.0
2019-09-13 11:30:00,96.9,96.98,96.62,96.68,62404.0,89.267,89.3407,89.0091,89.0643,62404.0
2019-09-13 12:00:00,96.65,96.65,96.28,96.28,45252.0,89.0367,89.0367,88.6958,88.6958,45252.0
2019-09-13 12:30:00,96.28,96.35,96.21,96.22,22907.0,88.6958,88.7603,88.6314,88.6406,22907.0
2019-09-13 13:00:00,96.23,96.46,96.16,96.26,49534.0,88.6498,88.8617,88.5853,88.6774,49534.0
2019-09-13 13:30:00,96.26,96.26,96.02,96.23,50807.0,88.6774,88.6774,88.4563,88.6498,50807.0
2019-09-13 14:00:00,96.24,96.35,96.19,96.28,24269.0,88.659,88.7603,88.6129,88.6958,24269.0
2019-09-13 14:30:00,96.27,96.31,96.17,96.25,48882.0,88.6866,88.7235,88.5945,88.6682,48882.0
2019-09-13 15:00:00,96.24,96.34,96.21,96.26,59066.0,88.659,88.7511,88.6314,88.6774,59066.0
2019-09-13 15:30:00,96.23,96.45,96.22,96.4,156725.0,88.6498,88.8524,88.6406,88.8064,156725.0
2019-09-16 09:30:00,95.93,96.05,95.78,95.97,41729.0,88.3734,88.484,88.2352,88.4103,41729.0
2019-09-16 10:00:00,95.95,96.02,95.8,95.88,29097.0,88.3918,88.4563,88.2536,88.3273,29097.0
2019-09-16 10:30:00,95.89,95.91,95.74,95.84,57271.0,88.3366,88.355,88.1984,88.2905,57271.0
2019-09-16 11:00:00,95.83,96.04,95.76,95.99,56465.0,88.2813,88.4747,88.2168,88.4287,56465.0
2019-09-16 11:30:00,96.0,96.07,95.74,95.9,43682.0,88.4379,88.5024,88.1984,88.3458,43682.0
2019-09-16 12:00:00,95.88,95.89,95.81,95.85,9610.0,88.3273,88.3366,88.2629,88.2997,9610.0
2019-09-16 12:30:00,95.87,95.87,95.6,95.72,19668.0,88.3181,88.3181,88.0694,88.18,19668.0
2019-09-16 13:00:00,95.7,95.73,95.64,95.67,8057.0,88.1615,88.1892,88.1063,88.1339,8057.0
2019-09-16 13:30:00,95.69,95.78,95.61,95.73,12987.0,88.1523,88.2352,88.0786,88.1892,12987.0
2019-09-16 14:00:00,95.73,95.8,95.7,95.75,11174.0,88.1892,88.2536,88.1615,88.2076,11174.0
2019-09-16 14:30:00,95.76,95.83,95.72,95.82,15764.0,88.2168,88.2813,88.18,88.2721,15764.0
2019-09-16 15:00:00,95.82,95.92,95.8,95.86,24588.0,88.2721,88.3642,88.2536,88.3089,24588.0
2019-09-16 15:30:00,95.85,95.92,95.68,95.74,76631.0,88.2997,88.3642,88.1431,88.1984,76631.0
2019-09-17 09:30:00,96.22,97.28,96.18,97.12,140625.0,88.6406,89.6171,88.6037,89.4697,140625.0
2019-09-17 10:00:00,97.02,97.18,96.49,96.51,110325.0,89.3775,89.5249,88.8893,88.9077,110325.0
2019-09-17 10:30:00,96.53,96.57,96.25,96.45,101076.0,88.9261,88.963,88.6682,88.8524,101076.0
2019-09-17 11:00:00,96.46,96.56,96.38,96.46,62798.0,88.8617,88.9538,88.788,88.8617,62798.0
2019-09-17 11:30:00,96.49,96.91,96.48,96.7,60068.0,88.8893,89.2762,88.8801,89.0828,60068.0
2019-09-17 12:00:00,96.76,96.91,96.48,96.76,69820.0,89.138,89.2762,88.8801,89.138,69820.0
2019-09-17 12:30:00,96.8,96.95,96.66,96.84,73851.0,89.1749,89.3131,89.0459,89.2117,73851.0
2019-09-17 13:00:00,96.84,96.94,96.65,96.75,113064.0,89.2117,89.3038,89.0367,89.1288,113064.0
2019-09-17 13:30:00,96.75,96.79,96.62,96.74,48672.0,89.1288,89.1657,89.0091,89.1196,48672.0
2019-09-17 14:00:00,96.72,96.86,96.66,96.86,25748.0,89.1012,89.2302,89.0459,89.2302,25748.0
2019-09-17 14:30:00,96.86,96.94,96.61,96.64,56532.0,89.2302,89.3038,88.9998,89.0275,56532.0
2019-09-17 15:00:00,96.64,96.87,96.6,96.83,39398.0,89.0275,89.2394,88.9906,89.2025,39398.0
2019-09-17 15:30:00,96.82,97.04,96.81,96.98,143741.0,89.1933,89.396,89.1841,89.3407,143741.0
2019-09-18 09:30:00,96.39,96.72,96.31,96.67,75008.0,88.7972,89.1012,88.7235,89.0551,75008.0
2019-09-18 10:00:00,96.69,96.94,96.57,96.94,45339.0,89.0735,89.3038,88.963,89.3038,45339.0
2019-09-18 10:30:00,96.94,97.02,96.82,97.01,66873.0,89.3038,89.3775,89.1933,89.3683,66873.0
2019-09-18 11:00:00,97.01,97.01,96.84,96.95,36935.0,89.3683,89.3683,89.2117,89.3131,36935.0
2019-09-18 11:30:00,96.99,97.05,96.74,96.8,52368.0,89.3499,89.4052,89.1196,89.1749,52368.0
2019-09-18 12:00:00,96.79,96.79,96.53,96.56,30483.0,89.1657,89.1657,88.9261,88.9538,30483.0
2019-09-18 12:30:00,96.56,96.69,96.48,96.51,36452.0,88.9538,89.0735,88.8801,88.9077,36452.0
2019-09-18 13:00:00,96.51,96.6,96.44,96.54,37068.0,88.9077,88.9906,88.8432,88.9354,37068.0
2019-09-18 13:30:00,96.57,96.82,96.54,96.65,58002.0,88.963,89.1933,88.9354,89.0367,58002.0
2019-09-18 14:00:00,96.78,96.92,96.39,96.59,84229.0,89.1565,89.2854,88.7972,88.9814,84229.0
2019-09-18 14:30:00,96.57,96.79,96.37,96.69,50489.0,88.963,89.1657,88.7787,89.0735,50489.0
2019-09-18 15:00:00,96.7,96.81,96.54,96.56,71001.0,89.0828,89.1841,88.9354,88.9538,71001.0
2019-09-18 15:30:00,96.58,96.99,96.58,96.9,164678.0,88.9722,89.3499,88.9722,89.267,164678.0
2019-09-19 09:30:00,95.98,96.09,95.71,95.78,64252.0,88.4195,88.5208,88.1707,88.2352,64252.0
2019-09-19 10:00:00,95.75,95.75,95.43,95.51,51145.0,88.2076,88.2076,87.9128,87.9865,51145.0
2019-09-19 10:30:00,95.53,95.6,95.14,95.24,72511.0,88.0049,88.0694,87.6456,87.7378,72511.0
2019-09-19 11:00:00,95.2,95.4,95.06,95.26,61214.0,87.7009,87.8852,87.5719,87.7562,61214.0
2019-09-19 11:30:00,95.29,95.59,95.28,95.59,22864.0,87.7838,88.0602,87.7746,88.0602,22864.0
2019-09-19 12:00:00,95.56,95.56,95.31,95.35,31884.0,88.0326,88.0326,87.8022,87.8391,31884.0
2019-09-19 12:30:00,95.34,95.46,95.32,95.41,12729.0,87.8299,87.9404,87.8115,87.8944,12729.0
2019-09-19 13:00:00,95.4,95.46,95.17,95.24,41357.0,87.8852,87.9404,87.6733,87.7378,41357.0
2019-09-19 13:30:00,95.2,95.23,95.02,95.17,28279.0,87.7009,87.7285,87.5351,87.6733,28279.0
2019-09-19 14:00:00,95.15,95.28,95.11,95.15,31584.0,87.6549,87.7746,87.618,87.6549,31584.0
2019-09-19 14:30:00,95.15,95.29,95.13,95.22,19194.0,87.6549,87.7838,87.6364,87.7193,19194.0
2019-09-19 15:00:00,95.21,95.38,95.21,95.28,25368.0,87.7101,87.8667,87.7101,87.7746,25368.0
2019-09-19 15:30:00,95.21,95.25,94.9,94.98,127346.0,87.7101,87.747,87.4245,87.4982,127346.0
2019-09-20 09:30:00,96.43,96.78,96.31,96.73,133741.0,88.834,89.1565,88.7235,89.1104,133741.0
2019-09-20 10:00:00,96.75,96.82,96.45,96.48,56966.0,89.1288,89.1933,88.8524,88.8801,56966.0
2019-09-20 10:30:00,96.5,96.56,96.33,96.5,80729.0,88.8985,88.9538,88.7419,88.8985,80729.0
2019-09-20 11:00:00,96.47,96.57,96.37,96.51,37037.0,88.8709,88.963,88.7787,88.9077,37037.0
2019-09-20 11:30:00,96.5,96.81,96.44,96.67,94630.0,88.8985,89.1841,88.8432,89.0551,94630.0
2019-09-20 12:00:00,96.66,96.72,96.47,96.53,86770.0,89.0459,89.1012,88.8709,88.9261,86770.0
2019-09-20 12:30:00,96.56,96.72,96.46,96.65,56992.0,88.9538,89.1012,88.8617,89.0367,56992.0
2019-09-20 13:00:00,96.64,96.7,96.13,96.34,29497.0,89.0275,89.0828,88.5577,88.7511,29497.0
2019-09-20 13:30:00,96.33,96.48,96.23,96.48,53496.0,88.7419,88.8801,88.6498,88.8801,53496.0
2019-09-20 14:00:00,96.46,96.49,96.21,96.36,59091.0,88.8617,88.8893,88.6314,88.7695,59091.0
2019-09-20 14:30:00,96.35,96.59,96.34,96.59,32317.0,88.7603,88.9814,88.7511,88.9814,32317.0
2019-09-20 15:00:00,96.57,96.66,96.4,96.48,47902.0,88.963,89.0459,88.8064,88.8801,47902.0
2019-09-20 15:30:00,96.48,96.51,96.21,96.31,104244.0,88.8801,88.9077,88.6314,88.7235,104244.0
2019-09-23 09:30:00,95.99,96.51,95.91,96.17,54195.0,88.4287,88.9077,88.355,88.5945,54195.0
2019-09-23 10:00:00,96.11,96.24,95.94,96.01,44250.0,88.5392,88.659,88.3826,88.4471,44250.0
2019-09-23 10:30:00,96.03,96.13,95.89,96.09,35555.0,88.4655,88.5577,88.3366,88.5208,35555.0
2019-09-23 11:00:00,96.12,96.34,96.09,96.09,22521.0,88.5484,88.7511,88.5208,88.5208,22521.0
2019-09-23 11:30:00,96.09,96.24,96.0,96.06,34805.0,88.5208,88.659,88.4379,88.4932,34805.0
2019-09-23 12:00:00,96.11,96.21,96.06,96.21,17808.0,88.5392,88.6314,88.4932,88.6314,17808.0
2019-09-23 12:30:00,96.22,96.4,96.22,96.34,23247.0,88.6406,88.8064,88.6406,88.7511,23247.0
2019-09-23 13:00:00,96.34,96.38,96.17,96.2,21831.0,88.7511,88.788,88.5945,88.6221,21831.0
2019-09-23 13:30:00,96.19,96.26,96.14,96.21,22935.0,88.6129,88.6774,88.5669,88.6314,22935.0
2019-09-23 14:00:00,96.22,96.22,96.05,96.11,42932.0,88.6406,88.6406,88.484,88.5392,42932.0
2019-09-23 14:30:00,96.11,96.14,96.05,96.09,33736.0,88.5392,88.5669,88.484,88.5208,33736.0
2019-09-23 15:00:00,96.09,96.37,96.09,96.29,77472.0,88.5208,88.7787,88.5208,88.7051,77472.0
2019-09-23 15:30:00,96.3,96.38,96.22,96.38,115025.0,88.7143,88.788,88.6406,88.788,115025.0
2019-09-24 09:30:00,94.65,94.73,94.02,94.27,124722.0,87.1942,87.2679,86.6139,86.8442,124722.0
2019-09-24 10:00:00,94.29,94.43,94.18,94.3,54163.0,86.8626,86.9916,86.7613,86.8718,54163.0
2019-09-24 10:30:00,94.31,94.54,94.18,94.21,36844.0,86.881,87.0929,86.7613,86.7889,36844.0
2019-09-24 11:00:00,94.19,94.19,93.87,93.89,52110.0,86.7705,86.7705,86.4757,86.4941,52110.0
2019-09-24 11:30:00,93.87,93.87,93.29,93.31,51406.0,86.4757,86.4757,85.9414,85.9598,51406.0
2019-09-24 12:00:00,93.28,93.53,93.23,93.4,62349.0,85.9322,86.1625,85.8861,86.0427,62349.0
2019-09-24 12:30:00,93.37,93.51,93.35,93.5,45359.0,86.0151,86.144,85.9966,86.1348,45359.0
2019-09-24 13:00:00,93.5,93.58,93.46,93.5,25936.0,86.1348,86.2085,86.098,86.1348,25936.0
2019-09-24 13:30:00,93.51,93.68,93.5,93.65,19845.0,86.144,86.3006,86.1348,86.273,19845.0
2019-09-24 14:00:00,93.63,94.05,93.58,93.99,53461.0,86.2546,86.6415,86.2085,86.5862,53461.0
2019-09-24 14:30:00,93.98,94.03,93.74,93.84,33374.0,86.577,86.6231,86.3559,86.448,33374.0
2019-09-24 15:00:00,93.86,93.9,93.64,93.7,38005.0,86.4665,86.5033,86.2638,86.3191,38005.0
2019-09-24 15:30:00,93.69,93.89,93.67,93.84,145264.0,86.3099,86.4941,86.2914,86.448,145264.0
2019-09-25 09:30:00,94.43,94.58,94.07,94.09,52219.0,86.9916,87.1298,86.6599,86.6783,52219.0
2019-09-25 10:00:00,94.09,94.3,94.0,94.22,29717.0,86.6783,86.8718,86.5954,86.7981,29717.0
2019-09-25 10:30:00,94.25,94.47,94.12,94.45,42364.0,86.8257,87.0284,86.706,87.01,42364.0
2019-09-25 11:00:00,94.47,94.57,94.34,94.34,29502.0,87.0284,87.1205,86.9087,86.9087,29502.0
2019-09-25 11:30:00,94.36,94.46,94.26,94.43,29301.0,86.9271,87.0192,86.835,86.9916,29301.0
2019-09-25 12:00:00,94.43,94.46,94.35,94.35,15555.0,86.9916,87.0192,86.9179,86.9179,15555.0
2019-09-25 12:30:00,94.38,94.46,94.34,94.46,26002.0,86.9455,87.0192,86.9087,87.0192,26002.0
2019-09-25 13:00:00,94.47,94.51,94.24,94.31,19405.0,87.0284,87.0653,86.8165,86.881,19405.0
2019-09-25 13:30:00,94.33,94.5,94.21,94.48,34892.0,86.8994,87.0561,86.7889,87.0376,34892.0
2019-09-25 14:00:00,94.5,94.63,94.46,94.61,17839.0,87.0561,87.1758,87.0192,87.1574,17839.0
2019-09-25 14:30:00,94.6,94.69,94.54,94.56,16509.0,87.1482,87.2311,87.0929,87.1113,16509.0
2019-09-25 15:00:00,94.55,94.84,94.49,94.78,49107.0,87.1021,87.3693,87.0468,87.314,49107.0
2019-09-25 15:30:00,94.78,94.85,94.55,94.61,93378.0,87.314,87.3785,87.1021,87.1574,93378.0
2019-09-26 09:30:00,94.4,94.88,94.4,94.65,67092.0,86.9639,87.4061,86.9639,87.1942,67092.0
2019-09-26 10:00:00,94.67,94.85,94.61,94.78,20468.0,87.2127,87.3785,87.1574,87.314,20468.0
2019-09-26 10:30:00,94.78,94.94,94.76,94.93,23091.0,87.314,87.4614,87.2956,87.4522,23091.0
2019-09-26 11:00:00,94.94,95.2,94.89,94.93,31300.0,87.4614,87.7009,87.4153,87.4522,31300.0
2019-09-26 11:30:00,94.94,95.04,94.68,95.04,19523.0,87.4614,87.5535,87.2219,87.5535,19523.0
2019-09-26 12:00:00,95.03,95.21,95.0,95.15,17680.0,87.5443,87.7101,87.5167,87.6549,17680.0
2019-09-26 12:30:00,95.2,95.27,95.14,95.24,31827.0,87.7009,87.7654,87.6456,87.7378,31827.0
2019-09-26 13:00:00,95.23,95.26,95.0,95.02,29568.0,87.7285,87.7562,87.5167,87.5351,29568.0
2019-09-26 13:30:00,94.98,95.1,94.92,95.1,24316.0,87.4982,87.6088,87.443,87.6088,24316.0
2019-09-26 14:00:00,95.1,95.48,95.1,95.25,37308.0,87.6088,87.9589,87.6088,87.747,37308.0
2019-09-26 14:30:00,95.25,95.28,95.05,95.05,15279.0,87.747,87.7746,87.5627,87.5627,15279.0
2019-09-26 15:00:00,95.07,95.26,95.06,95.2,21722.0,87.5812,87.7562,87.5719,87.7009,21722.0
2019-09-26 15:30:00,95.21,95.23,94.9,94.98,74460.0,87.7101,87.7285,87.4245,87.4982,74460.0
2019-09-27 09:30:00,95.33,95.33,95.02,95.2,55016.0,87.8207,87.8207,87.5351,87.7009,55016.0
2019-09-27 10:00:00,95.19,95.28,94.98,94.98,42868.0,87.6917,87.7746,87.4982,87.4982,42868.0
2019-09-27 10:30:00,95.05,95.05,94.73,94.96,48408.0,87.5627,87.5627,87.2679,87.4798,48408.0
2019-09-27 11:00:00,94.96,95.17,94.88,95.17,26946.0,87.4798,87.6733,87.4061,87.6733,26946.0
2019-09-27 11:30:00,95.15,95.23,94.5,94.62,33243.0,87.6549,87.7285,87.0561,87.1666,33243.0
2019-09-27 12:00:00,94.65,94.65,94.35,94.41,37868.0,87.1942,87.1942,86.9179,86.9731,37868.0
2019-09-27 12:30:00,94.41,94.54,94.27,94.27,14071.0,86.9731,87.0929,86.8442,86.8442,14071.0
2019-09-27 13:00:00,94.26,94.59,94.26,94.56,39955.0,86.835,87.139,86.835,87.1113,39955.0
2019-09-27 13:30:00,94.53,94.55,94.37,94.4,40292.0,87.0837,87.1021,86.9363,86.9639,40292.0
2019-09-27 14:00:00,94.4,94.43,94.23,94.36,31390.0,86.9639,86.9916,86.8073,86.9271,31390.0
2019-09-27 14:30:00,94.34,94.45,94.1,94.15,21051.0,86.9087,87.01,86.6876,86.7336,21051.0
2019-09-27 15:00:00,94.15,94.4,94.15,94.3,45565.0,86.7336,86.9639,86.7336,86.8718,45565.0
2019-09-27 15:30:00,94.28,94.5,94.28,94.42,141789.0,86.8534,87.0561,86.8534,86.9824,141789.0
2019-09-30 09:30:00,94.97,95.59,94.96,95.48,147817.0,87.489,88.0602,87.4798,87.9589,147817.0
2019-09-30 10:00:00,95.52,95.55,95.1,95.2,94394.0,87.9957,88.0233,87.6088,87.7009,94394.0
2019-09-30 10:30:00,95.21,95.28,94.93,95.09,66775.0,87.7101,87.7746,87.4522,87.5996,66775.0
2019-09-30 11:00:00,95.07,95.1,94.93,95.01,78758.0,87.5812,87.6088,87.4522,87.5259,78758.0
2019-09-30 11:30:00,95.0,95.29,94.93,95.28,46627.0,87.5167,87.7838,87.4522,87.7746,46627.0
2019-09-30 12:00:00,95.25,95.62,95.22,95.61,66878.0,87.747,88.0878,87.7193,88.0786,66878.0
2019-09-30 12:30:00,95.61,95.72,95.37,95.45,32427.0,88.0786,88.18,87.8575,87.9312,32427.0
2019-09-30 13:00:00,95.44,95.55,95.35,95.49,24169.0,87.922,88.0233,87.8391,87.9681,24169.0
2019-09-30 13:30:00,95.52,95.52,95.33,95.34,13819.0,87.9957,87.9957,87.8207,87.8299,13819.0
2019-09-30 14:00:00,95.34,95.55,95.3,95.54,19589.0,87.8299,88.0233,87.793,88.0141,19589.0
2019-09-30 14:30:00,95.55,95.61,95.44,95.44,22719.0,88.0233,88.0786,87.922,87.922,22719.0
2019-09-30 15:00:00,95.43,95.51,95.38,95.48,70279.0,87.9128,87.9865,87.8667,87.9589,70279.0
2019-09-30 15:30:00,95.48,95.56,95.15,95.15,151963.0,87.9589,88.0326,87.6549,87.6549,151963.0
2019-10-01 09:30:00,94.59,94.75,94.26,94.42,125650.0,87.139,87.2864,86.835,86.9824,125650.0
2019-10-01 10:00:00,94.43,94.49,93.56,94.0,242902.0,86.9916,87.0468,86.1901,86.5954,242902.0
2019-10-01 10:30:00,94.0,94.03,93.57,93.57,73297.0,86.5954,86.6231,86.1993,86.1993,73297.0
2019-10-01 11:00:00,93.56,93.62,93.23,93.58,173693.0,86.1901,86.2454,85.8861,86.2085,173693.0
2019-10-01 11:30:00,93.59,93.59,92.99,93.17,54886.0,86.2177,86.2177,85.665,85.8308,54886.0
2019-10-01 12:00:00,93.16,93.31,93.03,93.31,32408.0,85.8216,85.9598,85.7018,85.9598,32408.0
2019-10-01 12:30:00,93.32,93.48,93.27,93.37,30778.0,85.969,86.1164,85.9229,86.0151,30778.0
2019-10-01 13:00:00,93.31,93.34,92.87,93.09,54354.0,85.9598,85.9874,85.5545,85.7571,54354.0
2019-10-01 13:30:00,93.11,93.16,93.02,93.11,22377.0,85.7755,85.8216,85.6926,85.7755,22377.0
2019-10-01 14:00:00,93.1,93.18,93.03,93.15,32164.0,85.7663,85.84,85.7018,85.8124,32164.0
2019-10-01 14:30:00,93.15,93.21,92.98,93.13,46030.0,85.8124,85.8677,85.6558,85.794,46030.0
2019-10-01 15:00:00,93.13,93.3,93.09,93.29,42924.0,85.794,85.9506,85.7571,85.9414,42924.0
2019-10-01 15:30:00,93.29,93.35,93.17,93.31,125385.0,85.9414,85.9966,85.8308,85.9598,125385.0
2019-10-02 09:30:00,92.57,92.78,92.23,92.36,91571.0,85.2781,85.4715,84.9649,85.0846,91571.0
2019-10-02 10:00:00,92.36,92.36,91.92,91.98,67013.0,85.0846,85.0846,84.6793,84.7346,67013.0
2019-10-02 10:30:00,91.98,92.0,91.19,91.19,77359.0,84.7346,84.753,84.0068,84.0068,77359.0
2019-10-02 11:00:00,91.17,91.55,91.12,91.3,84179.0,83.9884,84.3384,83.9423,84.1081,84179.0
2019-10-02 11:30:00,91.29,91.32,90.86,91.12,44718.0,84.0989,84.1265,83.7028,83.9423,44718.0
2019-10-02 12:00:00,91.06,91.13,90.8,90.82,21549.0,83.887,83.9515,83.6475,83.6659,21549.0
2019-10-02 12:30:00,90.82,90.95,90.61,90.79,39509.0,83.6659,83.7857,83.4725,83.6383,39509.0
2019-10-02 13:00:00,90.79,91.08,90.78,91.01,26640.0,83.6383,83.9055,83.6291,83.841,26640.0
2019-10-02 13:30:00,91.0,91.08,90.72,90.89,64631.0,83.8318,83.9055,83.5738,83.7304,64631.0
2019-10-02 14:00:00,90.88,91.19,90.77,91.11,23258.0,83.7212,84.0068,83.6199,83.9331,23258.0
2019-10-02 14:30:00,91.11,91.34,91.01,91.25,26644.0,83.9331,84.145,83.841,84.0621,26644.0
2019-10-02 15:00:00,91.25,91.25,91.05,91.07,52008.0,84.0621,84.0621,83.8778,83.8962,52008.0
2019-10-02 15:30:00,91.06,91.16,90.91,91.03,147445.0,83.887,83.9792,83.7488,83.8594,147445.0
2019-10-03 09:30:00,90.56,90.76,90.32,90.67,130624.0,83.4264,83.6107,83.2053,83.5277,130624.0
2019-10-03 10:00:00,90.66,90.88,89.87,90.86,148945.0,83.5185,83.7212,82.7908,83.7028,148945.0
2019-10-03 10:30:00,90.87,91.02,90.37,90.57,96080.0,83.712,83.8502,83.2514,83.4356,96080.0
2019-10-03 11:00:00,90.55,91.2,90.55,91.2,125453.0,83.4172,84.016,83.4172,84.016,125453.0
2019-10-03 11:30:00,91.2,91.74,91.13,91.72,82103.0,84.016,84.5135,83.9515,84.495,82103.0
2019-10-03 12:00:00,91.7,92.0,91.66,91.91,52704.0,84.4766,84.753,84.4398,84.6701,52704.0
2019-10-03 12:30:00,91.9,92.24,91.76,92.16,71227.0,84.6609,84.9741,84.5319,84.9004,71227.0
2019-10-03 13:00:00,92.16,92.21,91.9,91.93,36820.0,84.9004,84.9464,84.6609,84.6885,36820.0
2019-10-03 13:30:00,91.94,92.18,91.94,92.14,35688.0,84.6977,84.9188,84.6977,84.882,35688.0
2019-10-03 14:00:00,92.14,92.15,91.96,92.09,29102.0,84.882,84.8912,84.7161,84.8359,29102.0
2019-10-03 14:30:00,92.12,92.17,91.99,92.1,43971.0,84.8635,84.9096,84.7438,84.8451,43971.0
2019-10-03 15:00:00,92.1,92.1,91.73,91.94,68014.0,84.8451,84.8451,84.5043,84.6977,68014.0
2019-10-03 15:30:00,91.94,91.94,91.69,91.9,160112.0,84.6977,84.6977,84.4674,84.6609,160112.0
2019-10-04 09:30:00,91.39,91.9,91.3,91.89,97822.0,84.191,84.6609,84.1081,84.6516,97822.0
2019-10-04 10:00:00,91.89,92.07,91.75,91.9,87037.0,84.6516,84.8175,84.5227,84.6609,87037.0
2019-10-04 10:30:00,91.9,92.35,91.84,92.27,72500.0,84.6609,85.0754,84.6056,85.0017,72500.0
2019-10-04 11:00:00,92.27,92.52,92.23,92.51,114211.0,85.0017,85.232,84.9649,85.2228,114211.0
2019-10-04 11:30:00,92.55,92.84,92.46,92.66,65136.0,85.2597,85.5268,85.1767,85.361,65136.0
2019-10-04 12:00:00,92.62,92.83,92.62,92.76,23843.0,85.3241,85.5176,85.3241,85.4531,23843.0
2019-10-04 12:30:00,92.77,92.95,92.76,92.91,32356.0,85.4623,85.6281,85.4531,85.5913,32356.0
2019-10-04 13:00:00,92.93,93.03,92.84,93.01,41898.0,85.6097,85.7018,85.5268,85.6834,41898.0
2019-10-04 13:30:00,93.01,93.14,92.95,93.13,44745.0,85.6834,85.8032,85.6281,85.794,44745.0
2019-10-04 14:00:00,93.1,93.18,92.9,93.13,30036.0,85.7663,85.84,85.5821,85.794,30036.0
2019-10-04 14:30:00,93.13,93.35,93.12,93.34,70529.0,85.794,85.9966,85.7848,85.9874,70529.0
2019-10-04 15:00:00,93.34,93.38,93.22,93.29,43574.0,85.9874,86.0243,85.8769,85.9414,43574.0
2019-10-04 15:30:00,93.28,93.39,93.18,93.32,175359.0,85.9322,86.0335,85.84,85.969,175359.0
2019-10-07 09:30:00,93.5,93.7,93.25,93.61,41910.0,86.1348,86.3191,85.9045,86.2362,41910.0
2019-10-07 10:00:00,93.63,93.96,93.58,93.81,35464.0,86.2546,86.5586,86.2085,86.4204,35464.0
2019-10-07 10:30:00,93.76,93.91,93.68,93.71,24368.0,86.3743,86.5125,86.3006,86.3283,24368.0
2019-10-07 11:00:00,93.67,93.82,93.56,93.66,41537.0,86.2914,86.4296,86.1901,86.2822,41537.0
2019-10-07 11:30:00,93.65,93.8,93.25,93.3,97282.0,86.273,86.4112,85.9045,85.9506,97282.0
2019-10-07 12:00:00,93.28,93.3,93.17,93.18,17053.0,85.9322,85.9506,85.8308,85.84,17053.0
2019-10-07 12:30:00,93.19,93.42,93.18,93.31,19498.0,85.8492,86.0611,85.84,85.9598,19498.0
2019-10-07 13:00:00,93.31,93.32,93.11,93.2,20972.0,85.9598,85.969,85.7755,85.8585,20972.0
2019-10-07 13:30:00,93.2,93.48,93.15,93.43,22661.0,85.8585,86.1164,85.8124,86.0703,22661.0
2019-10-07 14:00:00,93.43,93.48,93.27,93.35,17487.0,86.0703,86.1164,85.9229,85.9966,17487.0
2019-10-07 14:30:00,93.36,93.36,93.18,93.24,31762.0,86.0059,86.0059,85.84,85.8953,31762.0
2019-10-07 15:00:00,93.21,93.33,93.19,93.2,64931.0,85.8677,85.9782,85.8492,85.8585,64931.0
2019-10-07 15:30:00,93.21,93.26,92.99,93.0,171662.0,85.8677,85.9137,85.665,85.6742,171662.0
2019-10-08 09:30:00,92.76,92.78,92.16,92.29,83092.0,85.4531,85.4715,84.9004,85.0201,83092.0
2019-10-08 10:00:00,92.31,92.43,92.08,92.31,34355.0,85.0386,85.1491,84.8267,85.0386,34355.0
2019-10-08 10:30:00,92.3,92.36,91.96,92.19,52368.0,85.0294,85.0846,84.7161,84.928,52368.0
2019-10-08 11:00:00,92.19,92.27,91.8,91.8,32671.0,84.928,85.0017,84.5687,84.5687,32671.0
2019-10-08 11:30:00,91.83,91.95,91.71,91.83,32722.0,84.5964,84.7069,84.4858,84.5964,32722.0
2019-10-08 12:00:00,91.83,92.18,91.83,92.16,22569.0,84.5964,84.9188,84.5964,84.9004,22569.0
2019-10-08 12:30:00,92.15,92.37,92.08,92.33,15488.0,84.8912,85.0938,84.8267,85.057,15488.0
2019-10-08 13:00:00,92.28,92.38,92.24,92.29,71103.0,85.0109,85.103,84.9741,85.0201,71103.0
2019-10-08 13:30:00,92.31,92.44,92.29,92.31,19632.0,85.0386,85.1583,85.0201,85.0386,19632.0
2019-10-08 14:00:00,92.31,92.37,92.24,92.24,19965.0,85.0386,85.0938,84.9741,84.9741,19965.0
2019-10-08 14:30:00,92.3,92.61,91.99,92.33,43125.0,85.0294,85.3149,84.7438,85.057,43125.0
2019-10-08 15:00:00,92.37,92.5,92.14,92.22,29702.0,85.0938,85.2136,84.882,84.9557,29702.0
2019-10-08 15:30:00,92.24,92.34,91.85,91.97,109193.0,84.9741,85.0662,84.6148,84.7253,109193.0
2019-10-09 09:30:00,92.91,92.93,92.61,92.66,28889.0,85.5913,85.6097,85.3149,85.361,28889.0
2019-10-09 10:00:00,92.66,92.72,92.45,92.7,21374.0,85.361,85.4163,85.1675,85.3978,21374.0
2019-10-09 10:30:00,92.71,92.74,92.38,92.53,40748.0,85.4071,85.4347,85.103,85.2412,40748.0
2019-10-09 11:00:00,92.57,92.58,92.31,92.45,40519.0,85.2781,85.2873,85.0386,85.1675,40519.0
2019-10-09 11:30:00,92.45,92.65,92.37,92.54,34606.0,85.1675,85.3518,85.0938,85.2504,34606.0
2019-10-09 12:00:00,92.56,92.62,92.53,92.55,17254.0,85.2689,85.3241,85.2412,85.2597,17254.0
2019-10-09 12:30:00,92.56,92.66,92.49,92.65,16545.0,85.2689,85.361,85.2044,85.3518,16545.0
2019-10-09 13:00:00,92.66,92.72,92.64,92.65,17433.0,85.361,85.4163,85.3426,85.3518,17433.0
2019-10-09 13:30:00,92.68,92.85,92.66,92.85,15637.0,85.3794,85.536,85.361,85.536,15637.0
2019-10-09 14:00:00,92.8,92.85,92.72,92.73,17172.0,85.49,85.536,85.4163,85.4255,17172.0
2019-10-09 14:30:00,92.71,92.83,92.7,92.77,25087.0,85.4071,85.5176,85.3978,85.4623,25087.0
2019-10-09 15:00:00,92.8,93.06,92.76,92.96,56337.0,85.49,85.7295,85.4531,85.6374,56337.0
2019-10-09 15:30:00,92.96,92.99,92.47,92.53,95118.0,85.6374,85.665,85.186,85.2412,95118.0
2019-10-10 09:30:00,91.46,91.79,91.31,91.77,67548.0,84.2555,84.5595,84.1173,84.5411,67548.0
2019-10-10 10:00:00,91.75,92.23,91.71,91.8,70572.0,84.5227,84.9649,84.4858,84.5687,70572.0
2019-10-10 10:30:00,91.85,91.9,91.61,91.67,101191.0,84.6148,84.6609,84.3937,84.449,101191.0
2019-10-10 11:00:00,91.68,92.28,91.6,92.06,78792.0,84.4582,85.0109,84.3845,84.8083,78792.0
2019-10-10 11:30:00,92.03,92.12,91.84,91.87,38678.0,84.7806,84.8635,84.6056,84.6332,38678.0
2019-10-10 12:00:00,91.86,91.89,91.74,91.79,60411.0,84.624,84.6516,84.5135,84.5595,60411.0
2019-10-10 12:30:00,91.78,91.92,91.73,91.82,23505.0,84.5503,84.6793,84.5043,84.5872,23505.0
2019-10-10 13:00:00,91.85,91.96,91.79,91.87,13664.0,84.6148,84.7161,84.5595,84.6332,13664.0
2019-10-10 13:30:00,91.84,91.94,91.69,91.86,24280.0,84.6056,84.6977,84.4674,84.624,24280.0
2019-10-10 14:00:00,91.81,91.83,91.43,91.53,20983.0,84.5779,84.5964,84.2279,84.32,20983.0
2019-10-10 14:30:00,91.56,91.61,91.43,91.52,13149.0,84.3476,84.3937,84.2279,84.3108,13149.0
2019-10-10 15:00:00,91.46,91.73,91.42,91.73,25444.0,84.2555,84.5043,84.2187,84.5043,25444.0
2019-10-10 15:30:00,91.72,91.73,91.55,91.6,102099.0,84.495,84.5043,84.3384,84.3845,102099.0
2019-10-11 09:30:00,92.54,92.62,92.22,92.24,114743.0,85.2504,85.3241,84.9557,84.9741,114743.0
2019-10-11 10:00:00,92.22,92.45,92.15,92.45,46517.0,84.9557,85.1675,84.8912,85.1675,46517.0
2019-10-11 10:30:00,92.47,92.48,92.23,92.28,24593.0,85.186,85.1952,84.9649,85.0109,24593.0
2019-10-11 11:00:00,92.23,92.45,92.05,92.41,38741.0,84.9649,85.1675,84.799,85.1307,38741.0
2019-10-11 11:30:00,92.38,92.68,92.34,92.34,40719.0,85.103,85.3794,85.0662,85.0662,40719.0
2019-10-11 12:00:00,92.37,92.38,92.19,92.29,25698.0,85.0938,85.103,84.928,85.0201,25698.0
2019-10-11 12:30:00,92.27,92.44,92.09,92.4,12545.0,85.0017,85.1583,84.8359,85.1215,12545.0
2019-10-11 13:00:00,92.41,92.67,92.33,92.52,31026.0,85.1307,85.3702,85.057,85.232,31026.0
2019-10-11 13:30:00,92.5,92.56,92.38,92.4,23719.0,85.2136,85.2689,85.103,85.1215,23719.0
2019-10-11 14:00:00,92.42,92.42,92.24,92.39,36374.0,85.1399,85.1399,84.9741,85.1123,36374.0
2019-10-11 14:30:00,92.38,92.47,92.34,92.41,19707.0,85.103,85.186,85.0662,85.1307,19707.0
2019-10-11 15:00:00,92.43,92.53,92.4,92.48,21741.0,85.1491,85.2412,85.1215,85.1952,21741.0
2019-10-11 15:30:00,92.49,92.66,92.24,92.3,89740.0,85.2044,85.361,84.9741,85.0294,89740.0
2019-10-14 09:30:00,91.89,91.92,91.65,91.81,130413.0,84.6516,84.6793,84.4306,84.5779,130413.0
2019-10-14 10:00:00,91.81,92.1,91.75,91.82,69671.0,84.5779,84.8451,84.5227,84.5872,69671.0
2019-10-14 10:30:00,91.81,91.88,91.67,91.7,79364.0,84.5779,84.6424,84.449,84.4766,79364.0
2019-10-14 11:00:00,91.72,91.72,91.43,91.53,36991.0,84.495,84.495,84.2279,84.32,36991.0
2019-10-14 11:30:00,91.53,91.61,91.42,91.45,37002.0,84.32,84.3937,84.2187,84.2463,37002.0
2019-10-14 12:00:00,91.48,91.52,91.4,91.52,21205.0,84.2739,84.3108,84.2002,84.3108,21205.0
2019-10-14 12:30:00,91.52,91.6,91.46,91.46,42289.0,84.3108,84.3845,84.2555,84.2555,42289.0
2019-10-14 13:00:00,91.47,91.52,91.37,91.37,46321.0,84.2647,84.3108,84.1726,84.1726,46321.0
2019-10-14 13:30:00,91.37,91.41,91.3,91.31,58040.0,84.1726,84.2095,84.1081,84.1173,58040.0
2019-10-14 14:00:00,91.31,91.37,91.29,91.35,52538.0,84.1173,84.1726,84.0989,84.1542,52538.0
2019-10-14 14:30:00,91.36,91.48,91.3,91.33,57836.0,84.1634,84.2739,84.1081,84.1358,57836.0
2019-10-14 15:00:00,91.32,91.47,91.29,91.38,60264.0,84.1265,84.2647,84.0989,84.1818,60264.0
2019-10-14 15:30:00,91.37,91.37,91.24,91.28,135080.0,84.1726,84.1726,84.0528,84.0897,135080.0
2019-10-15 09:30:00,92.08,92.22,91.93,92.02,88790.0,84.8267,84.9557,84.6885,84.7714,88790.0
2019-10-15 10:00:00,92.02,92.33,91.69,92.28,150710.0,84.7714,85.057,84.4674,85.0109,150710.0
2019-10-15 10:30:00,92.28,92.86,92.05,92.73,178932.0,85.0109,85.5452,84.799,85.4255,178932.0
2019-10-15 11:00:00,92.74,92.81,92.42,92.42,57011.0,85.4347,85.4992,85.1399,85.1399,57011.0
2019-10-15 11:30:00,92.4,92.71,92.4,92.48,48509.0,85.1215,85.4071,85.1215,85.1952,48509.0
2019-10-15 12:00:00,92.49,92.58,92.25,92.31,18848.0,85.2044,85.2873,84.9833,85.0386,18848.0
2019-10-15 12:30:00,92.34,92.39,92.2,92.39,27782.0,85.0662,85.1123,84.9372,85.1123,27782.0
2019-10-15 13:00:00,92.38,92.43,92.27,92.33,25866.0,85.103,85.1491,85.0017,85.057,25866.0
2019-10-15 13:30:00,92.32,92.41,92.27,92.4,13933.0,85.0478,85.1307,85.0017,85.1215,13933.0
2019-10-15 14:00:00,92.41,92.63,92.4,92.62,22649.0,85.1307,85.3334,85.1215,85.3241,22649.0
2019-10-15 14:30:00,92.62,92.74,92.51,92.51,18697.0,85.3241,85.4347,85.2228,85.2228,18697.0
2019-10-15 15:00:00,92.51,92.58,92.44,92.57,29152.0,85.2228,85.2873,85.1583,85.2781,29152.0
2019-10-15 15:30:00,92.57,92.6,92.09,92.11,247153.0,85.2781,85.3057,84.8359,84.8543,247153.0
2019-10-16 09:30:00,92.54,92.54,92.28,92.36,53899.0,85.2504,85.2504,85.0109,85.0846,53899.0
2019-10-16 10:00:00,92.34,92.42,92.12,92.27,43116.0,85.0662,85.1399,84.8635,85.0017,43116.0
2019-10-16 10:30:00,92.27,92.27,92.12,92.17,35262.0,85.0017,85.0017,84.8635,84.9096,35262.0
2019-10-16 11:00:00,92.22,92.44,92.1,92.39,45773.0,84.9557,85.1583,84.8451,85.1123,45773.0
2019-10-16 11:30:00,92.37,92.5,92.19,92.27,63473.0,85.0938,85.2136,84.928,85.0017,63473.0
2019-10-16 12:00:00,92.27,92.35,92.23,92.33,20005.0,85.0017,85.0754,84.9649,85.057,20005.0
2019-10-16 12:30:00,92.33,92.36,92.21,92.29,17146.0,85.057,85.0846,84.9464,85.0201,17146.0
2019-10-16 13:00:00,92.27,92.33,92.07,92.19,29813.0,85.0017,85.057,84.8175,84.928,29813.0
2019-10-16 13:30:00,92.19,92.29,92.13,92.16,15830.0,84.928,85.0201,84.8727,84.9004,15830.0
2019-10-16 14:00:00,92.17,92.19,92.0,92.11,33841.0,84.9096,84.928,84.753,84.8543,33841.0
2019-10-16 14:30:00,92.09,92.27,92.09,92.26,18836.0,84.8359,85.0017,84.8359,84.9925,18836.0
2019-10-16 15:00:00,92.24,92.31,92.18,92.29,23270.0,84.9741,85.0386,84.9188,85.0201,23270.0
2019-10-16 15:30:00,92.27,92.32,92.21,92.28,59295.0,85.0017,85.0478,84.9464,85.0109,59295.0
2019-10-17 09:30:00,93.48,93.51,93.08,93.15,98656.0,86.1164,86.144,85.7479,85.8124,98656.0
2019-10-17 10:00:00,93.15,93.44,93.09,93.44,133147.0,85.8124,86.0796,85.7571,86.0796,133147.0
2019-10-17 10:30:00,93.45,93.56,93.32,93.39,42261.0,86.0888,86.1901,85.969,86.0335,42261.0
2019-10-17 11:00:00,93.38,93.4,93.13,93.16,55039.0,86.0243,86.0427,85.794,85.8216,55039.0
2019-10-17 11:30:00,93.15,93.15,92.89,93.01,42273.0,85.8124,85.8124,85.5729,85.6834,42273.0
2019-10-17 12:00:00,93.02,93.22,92.83,93.15,21842.0,85.6926,85.8769,85.5176,85.8124,21842.0
2019-10-17 12:30:00,93.19,93.3,93.16,93.26,21842.0,85.8492,85.9506,85.8216,85.9137,21842.0
2019-10-17 13:00:00,93.27,93.36,93.25,93.34,23345.0,85.9229,86.0059,85.9045,85.9874,23345.0
2019-10-17 13:30:00,93.34,93.39,93.25,93.31,24941.0,85.9874,86.0335,85.9045,85.9598,24941.0
2019-10-17 14:00:00,93.29,93.4,93.18,93.37,39206.0,85.9414,86.0427,85.84,86.0151,39206.0
2019-10-17 14:30:00,93.36,93.49,93.31,93.44,49669.0,86.0059,86.1256,85.9598,86.0796,49669.0
2019-10-17 15:00:00,93.44,93.45,93.28,93.34,84676.0,86.0796,86.0888,85.9322,85.9874,84676.0
2019-10-17 15:30:00,93.35,93.44,93.21,93.27,141483.0,85.9966,86.0796,85.8677,85.9229,141483.0
2019-10-18 09:30:00,92.86,93.16,92.86,93.03,62160.0,85.5452,85.8216,85.5452,85.7018,62160.0
2019-10-18 10:00:00,93.01,93.06,92.84,93.02,42001.0,85.6834,85.7295,85.5268,85.6926,42001.0
2019-10-18 10:30:00,93.02,93.02,92.83,92.99,44036.0,85.6926,85.6926,85.5176,85.665,44036.0
2019-10-18 11:00:00,92.99,93.07,92.87,93.01,36939.0,85.665,85.7387,85.5545,85.6834,36939.0
2019-10-18 11:30:00,93.01,93.32,93.01,93.13,30376.0,85.6834,85.969,85.6834,85.794,30376.0
2019-10-18 12:00:00,93.1,93.15,92.75,92.78,19206.0,85.7663,85.8124,85.4439,85.4715,19206.0
2019-10-18 12:30:00,92.78,92.99,92.76,92.96,16764.0,85.4715,85.665,85.4531,85.6374,16764.0
2019-10-18 13:00:00,92.96,93.2,92.96,93.13,17575.0,85.6374,85.8585,85.6374,85.794,17575.0
2019-10-18 13:30:00,93.11,93.19,93.06,93.19,14347.0,85.7755,85.8492,85.7295,85.8492,14347.0
2019-10-18 14:00:00,93.2,93.23,93.13,93.14,17465.0,85.8585,85.8861,85.794,85.8032,17465.0
2019-10-18 14:30:00,93.13,93.18,93.08,93.16,12552.0,85.794,85.84,85.7479,85.8216,12552.0
2019-10-18 15:00:00,93.19,93.26,93.16,93.21,27162.0,85.8492,85.9137,85.8216,85.8677,27162.0
2019-10-18 15:30:00,93.2,93.21,93.01,93.03,66035.0,85.8585,85.8677,85.6834,85.7018,66035.0
2019-10-21 09:30:00,93.6,93.62,93.38,93.53,70017.0,86.2269,86.2454,86.0243,86.1625,70017.0
2019-10-21 10:00:00,93.51,93.7,93.49,93.49,36611.0,86.144,86.3191,86.1256,86.1256,36611.0
2019-10-21 10:30:00,93.49,93.53,93.34,93.42,77512.0,86.1256,86.1625,85.9874,86.0611,77512.0
2019-10-21 11:00:00,93.43,93.46,93.13,93.16,44544.0,86.0703,86.098,85.794,85.8216,44544.0
2019-10-21 11:30:00,93.15,93.26,93.11,93.25,24414.0,85.8124,85.9137,85.7755,85.9045,24414.0
2019-10-21 12:00:00,93.23,93.28,93.16,93.26,20215.0,85.8861,85.9322,85.8216,85.9137,20215.0
2019-10-21 12:30:00,93.24,93.43,93.24,93.34,22038.0,85.8953,86.0703,85.8953,85.9874,22038.0
2019-10-21 13:00:00,93.34,93.35,93.1,93.15,28321.0,85.9874,85.9966,85.7663,85.8124,28321.0
2019-10-21 13:30:00,93.14,93.26,93.12,93.23,19295.0,85.8032,85.9137,85.7848,85.8861,19295.0
2019-10-21 14:00:00,93.23,93.5,93.21,93.45,26840.0,85.8861,86.1348,85.8677,86.0888,26840.0
2019-10-21 14:30:00,93.45,93.55,93.43,93.44,41374.0,86.0888,86.1809,86.0703,86.0796,41374.0
2019-10-21 15:00:00,93.44,93.47,93.36,93.41,35975.0,86.0796,86.1072,86.0059,86.0519,35975.0
2019-10-21 15:30:00,93.4,93.5,93.38,93.38,73189.0,86.0427,86.1348,86.0243,86.0243,73189.0
2019-10-22 09:30:00,92.13,92.6,92.13,92.36,125035.0,84.8727,85.3057,84.8727,85.0846,125035.0
2019-10-22 10:00:00,92.37,92.47,92.08,92.15,56047.0,85.0938,85.186,84.8267,84.8912,56047.0
2019-10-22 10:30:00,92.16,92.25,91.99,92.24,31711.0,84.9004,84.9833,84.7438,84.9741,31711.0
2019-10-22 11:00:00,92.25,92.33,92.11,92.23,40359.0,84.9833,85.057,84.8543,84.9649,40359.0
2019-10-22 11:30:00,92.23,92.47,92.16,92.39,25904.0,84.9649,85.186,84.9004,85.1123,25904.0
2019-10-22 12:00:00,92.39,92.43,92.32,92.35,18126.0,85.1123,85.1491,85.0478,85.0754,18126.0
2019-10-22 12:30:00,92.34,92.35,92.16,92.34,19061.0,85.0662,85.0754,84.9004,85.0662,19061.0
2019-10-22 13:00:00,92.33,92.45,92.33,92.36,21685.0,85.057,85.1675,85.057,85.0846,21685.0
2019-10-22 13:30:00,92.37,92.52,92.34,92.51,25621.0,85.0938,85.232,85.0662,85.2228,25621.0
2019-10-22 14:00:00,92.48,92.53,92.14,92.28,25921.0,85.1952,85.2412,84.882,85.0109,25921.0
2019-10-22 14:30:00,92.28,92.28,91.87,91.94,60988.0,85.0109,85.0109,84.6332,84.6977,60988.0
2019-10-22 15:00:00,91.96,92.11,91.85,92.11,34109.0,84.7161,84.8543,84.6148,84.8543,34109.0
2019-10-22 15:30:00,92.12,92.2,91.84,91.89,148732.0,84.8635,84.9372,84.6056,84.6516,148732.0
2019-10-23 09:30:00,90.95,91.11,90.59,91.08,154508.0,83.7857,83.9331,83.4541,83.9055,154508.0
2019-10-23 10:00:00,91.07,91.36,91.02,91.36,83132.0,83.8962,84.1634,83.8502,84.1634,83132.0
2019-10-23 10:30:00,91.36,91.38,91.08,91.15,78441.0,84.1634,84.1818,83.9055,83.9699,78441.0
2019-10-23 11:00:00,91.13,91.53,91.13,91.45,86935.0,83.9515,84.32,83.9515,84.2463,86935.0
2019-10-23 11:30:00,91.48,91.74,91.34,91.64,39868.0,84.2739,84.5135,84.145,84.4213,39868.0
2019-10-23 12:00:00,91.7,91.72,91.49,91.5,25281.0,84.4766,84.495,84.2832,84.2924,25281.0
2019-10-23 12:30:00,91.51,91.64,91.51,91.53,12777.0,84.3016,84.4213,84.3016,84.32,12777.0
2019-10-23 13:00:00,91.56,91.62,91.45,91.57,14144.0,84.3476,84.4029,84.2463,84.3569,14144.0
2019-10-23 13:30:00,91.57,91.59,91.45,91.48,13993.0,84.3569,84.3753,84.2463,84.2739,13993.0
2019-10-23 14:00:00,91.48,91.51,91.34,91.37,24966.0,84.2739,84.3016,84.145,84.1726,24966.0
2019-10-23 14:30:00,91.38,91.45,91.3,91.38,22592.0,84.1818,84.2463,84.1081,84.1818,22592.0
2019-10-23 15:00:00,91.38,91.49,91.35,91.49,23821.0,84.1818,84.2832,84.1542,84.2832,23821.0
2019-10-23 15:30:00,91.48,91.53,91.36,91.48,78209.0,84.2739,84.32,84.1634,84.2739,78209.0
2019-10-24 09:30:00,92.02,92.05,91.75,91.75,55998.0,84.7714,84.799,84.5227,84.5227,55998.0
2019-10-24 10:00:00,91.75,92.0,91.72,91.8,54514.0,84.5227,84.753,84.495,84.5687,54514.0
2019-10-24 10:30:00,91.8,91.82,91.58,91.64,34625.0,84.5687,84.5872,84.3661,84.4213,34625.0
2019-10-24 11:00:00,91.67,91.9,91.67,91.87,30877.0,84.449,84.6609,84.449,84.6332,30877.0
2019-10-24 11:30:00,91.89,91.99,91.78,91.81,26732.0,84.6516,84.7438,84.5503,84.5779,26732.0
2019-10-24 12:00:00,91.84,91.85,91.59,91.75,15443.0,84.6056,84.6148,84.3753,84.5227,15443.0
2019-10-24 12:30:00,91.74,91.84,91.67,91.84,15326.0,84.5135,84.6056,84.449,84.6056,15326.0
2019-10-24 13:00:00,91.84,91.85,91.68,91.74,13553.0,84.6056,84.6148,84.4582,84.5135,13553.0
2019-10-24 13:30:00,91.74,91.77,91.44,91.47,29153.0,84.5135,84.5411,84.2371,84.2647,29153.0
2019-10-24 14:00:00,91.5,91.7,91.49,91.56,19115.0,84.2924,84.4766,84.2832,84.3476,19115.0
2019-10-24 14:30:00,91.57,91.7,91.56,91.65,20231.0,84.3569,84.4766,84.3476,84.4306,20231.0
2019-10-24 15:00:00,91.64,91.65,91.5,91.55,48680.0,84.4213,84.4306,84.2924,84.3384,48680.0
2019-10-24 15:30:00,91.55,91.64,91.48,91.58,177476.0,84.3384,84.4213,84.2739,84.3661,177476.0
2019-10-25 09:30:00,84.0,84.36,83.12,83.37,1014730.0,77.3832,77.7148,76.5725,76.8028,1014730.0
2019-10-25 10:00:00,83.35,83.48,81.96,82.16,645865.0,76.7844,76.9041,75.5039,75.6881,645865.0
2019-10-25 10:30:00,82.17,82.48,82.0,82.44,569196.0,75.6973,75.9829,75.5407,75.946,569196.0
2019-10-25 11:00:00,82.46,82.58,82.0,82.26,300607.0,75.9645,76.075,75.5407,75.7802,300607.0
2019-10-25 11:30:00,82.27,82.33,81.6,81.68,320307.0,75.7894,75.8447,75.1722,75.2459,320307.0
2019-10-25 12:00:00,81.68,81.9,81.55,81.76,238586.0,75.2459,75.4486,75.1261,75.3196,238586.0
2019-10-25 12:30:00,81.74,81.86,81.6,81.81,110363.0,75.3012,75.4117,75.1722,75.3657,110363.0
2019-10-25 13:00:00,81.83,81.9,81.78,81.83,105346.0,75.3841,75.4486,75.338,75.3841,105346.0
2019-10-25 13:30:00,81.83,81.85,81.76,81.8,144099.0,75.3841,75.4025,75.3196,75.3565,144099.0
2019-10-25 14:00:00,81.8,82.0,81.78,81.81,153172.0,75.3565,75.5407,75.338,75.3657,153172.0
2019-10-25 14:30:00,81.8,81.92,81.69,81.73,127338.0,75.3565,75.467,75.2551,75.292,127338.0
2019-10-25 15:00:00,81.72,81.97,81.67,81.84,126785.0,75.2828,75.5131,75.2367,75.3933,126785.0
2019-10-25 15:30:00,81.83,81.87,81.78,81.82,379441.0,75.3841,75.4209,75.338,75.3749,379441.0
2019-10-28 09:30:00,81.62,81.81,81.41,81.64,179063.0,75.1906,75.3657,74.9972,75.2091,179063.0
2019-10-28 10:00:00,81.64,81.81,81.44,81.6,109146.0,75.2091,75.3657,75.0248,75.1722,109146.0
2019-10-28 10:30:00,81.59,81.79,81.31,81.32,99689.0,75.163,75.3472,74.9051,74.9143,99689.0
2019-10-28 11:00:00,81.32,81.47,81.18,81.44,65549.0,74.9143,75.0525,74.7853,75.0248,65549.0
2019-10-28 11:30:00,81.44,81.44,81.23,81.28,96665.0,75.0248,75.0248,74.8314,74.8774,96665.0
2019-10-28 12:00:00,81.29,81.35,81.22,81.26,72938.0,74.8866,74.9419,74.8221,74.859,72938.0
2019-10-28 12:30:00,81.26,81.3,81.11,81.16,79390.0,74.859,74.8958,74.7208,74.7669,79390.0
2019-10-28 13:00:00,81.16,81.39,81.06,81.07,104267.0,74.7669,74.9788,74.6747,74.684,104267.0
2019-10-28 13:30:00,81.09,81.16,81.0,81.04,48406.0,74.7024,74.7669,74.6195,74.6563,48406.0
2019-10-28 14:00:00,81.04,81.05,80.85,80.88,72912.0,74.6563,74.6655,74.4813,74.5089,72912.0
2019-10-28 14:30:00,80.9,80.96,80.85,80.93,57864.0,74.5274,74.5826,74.4813,74.555,57864.0
2019-10-28 15:00:00,80.92,80.93,80.77,80.87,96353.0,74.5458,74.555,74.4076,74.4997,96353.0
2019-10-28 15:30:00,80.88,81.04,80.75,80.97,199655.0,74.5089,74.6563,74.3892,74.5918,199655.0
2019-10-29 09:30:00,80.7,80.77,80.18,80.18,147740.0,74.3431,74.4076,73.8641,73.8641,147740.0
2019-10-29 10:00:00,80.2,80.39,80.07,80.09,150438.0,73.8825,74.0575,73.7627,73.7812,150438.0
2019-10-29 10:30:00,80.09,80.37,80.01,80.2,118857.0,73.7812,74.0391,73.7075,73.8825,118857.0
2019-10-29 11:00:00,80.21,80.35,80.05,80.1,93758.0,73.8917,74.0207,73.7443,73.7904,93758.0
2019-10-29 11:30:00,80.06,80.26,80.01,80.02,62777.0,73.7535,73.9378,73.7075,73.7167,62777.0
2019-10-29 12:00:00,80.05,80.31,79.95,80.29,110578.0,73.7443,73.9838,73.6522,73.9654,110578.0
2019-10-29 12:30:00,80.32,80.39,80.18,80.36,116623.0,73.993,74.0575,73.8641,74.0299,116623.0
2019-10-29 13:00:00,80.35,80.49,80.33,80.35,101097.0,74.0207,74.1496,74.0023,74.0207,101097.0
2019-10-29 13:30:00,80.32,80.5,80.3,80.49,61544.0,73.993,74.1589,73.9746,74.1496,61544.0
2019-10-29 14:00:00,80.5,80.53,80.38,80.52,60156.0,74.1589,74.1865,74.0483,74.1773,60156.0
2019-10-29 14:30:00,80.53,80.62,80.45,80.45,84046.0,74.1865,74.2694,74.1128,74.1128,84046.0
2019-10-29 15:00:00,80.45,80.47,80.35,80.38,46528.0,74.1128,74.1312,74.0207,74.0483,46528.0
2019-10-29 15:30:00,80.39,80.47,80.29,80.37,133551.0,74.0575,74.1312,73.9654,74.0391,133551.0
2019-10-30 09:30:00,80.41,80.6,80.15,80.29,96412.0,74.0759,74.251,73.8364,73.9654,96412.0
2019-10-30 10:00:00,80.31,80.92,80.15,80.76,203081.0,73.9838,74.5458,73.8364,74.3984,203081.0
2019-10-30 10:30:00,80.79,81.13,80.79,80.93,78215.0,74.426,74.7392,74.426,74.555,78215.0
2019-10-30 11:00:00,80.95,81.06,80.8,80.94,49364.0,74.5734,74.6747,74.4352,74.5642,49364.0
2019-10-30 11:30:00,80.95,81.24,80.88,81.14,64307.0,74.5734,74.8406,74.5089,74.7484,64307.0
2019-10-30 12:00:00,81.14,81.19,80.97,80.98,60705.0,74.7484,74.7945,74.5918,74.601,60705.0
2019-10-30 12:30:00,81.01,81.44,80.59,81.19,369477.0,74.6287,75.0248,74.2418,74.7945,369477.0
2019-10-30 13:00:00,81.21,81.34,81.09,81.3,154357.0,74.8129,74.9327,74.7024,74.8958,154357.0
2019-10-30 13:30:00,81.3,81.33,81.02,81.04,56133.0,74.8958,74.9235,74.6379,74.6563,56133.0
2019-10-30 14:00:00,81.0,81.08,80.92,81.01,51560.0,74.6195,74.6932,74.5458,74.6287,51560.0
2019-10-30 14:30:00,81.03,81.05,80.73,80.8,120295.0,74.6471,74.6655,74.3707,74.4352,120295.0
2019-10-30 15:00:00,80.81,81.02,80.75,80.95,241602.0,74.4444,74.6379,74.3892,74.5734,241602.0
2019-10-30 15:30:00,80.95,81.09,80.87,80.96,301883.0,74.5734,74.7024,74.4997,74.5826,301883.0
2019-10-31 09:30:00,80.79,80.88,80.43,80.44,79954.0,74.426,74.5089,74.0944,74.1036,79954.0
2019-10-31 10:00:00,80.44,80.65,80.35,80.65,112841.0,74.1036,74.297,74.0207,74.297,112841.0
2019-10-31 10:30:00,80.66,80.85,80.53,80.79,172226.0,74.3063,74.4813,74.1865,74.426,172226.0
2019-10-31 11:00:00,80.79,80.83,80.57,80.69,241928.0,74.426,74.4629,74.2233,74.3339,241928.0
2019-10-31 11:30:00,80.71,80.99,80.71,80.86,188619.0,74.3523,74.6103,74.3523,74.4905,188619.0
2019-10-31 12:00:00,80.86,80.89,80.61,80.72,128614.0,74.4905,74.5181,74.2602,74.3615,128614.0
2019-10-31 12:30:00,80.72,80.73,80.33,80.72,146580.0,74.3615,74.3707,74.0023,74.3615,146580.0
2019-10-31 13:00:00,80.74,80.86,80.69,80.83,131483.0,74.38,74.4905,74.3339,74.4629,131483.0
2019-10-31 13:30:00,80.8,80.83,80.64,80.67,48048.0,74.4352,74.4629,74.2878,74.3155,48048.0
2019-10-31 14:00:00,80.67,80.67,80.53,80.6,78162.0,74.3155,74.3155,74.1865,74.251,78162.0
2019-10-31 14:30:00,80.59,80.61,80.43,80.53,74512.0,74.2418,74.2602,74.0944,74.1865,74512.0
2019-10-31 15:00:00,80.53,80.62,80.43,80.45,117150.0,74.1865,74.2694,74.0944,74.1128,117150.0
2019-10-31 15:30:00,80.46,80.79,80.38,80.79,261677.0,74.122,74.426,74.0483,74.426,261677.0
2019-11-01 09:30:00,80.34,80.52,79.92,80.29,345627.0,74.0115,74.1773,73.6245,73.9654,345627.0
2019-11-01 10:00:00,80.29,80.46,79.93,79.99,219282.0,73.9654,74.122,73.6338,73.689,219282.0
2019-11-01 10:30:00,79.99,80.08,79.68,79.7,198685.0,73.689,73.7719,73.4035,73.4219,198685.0
2019-11-01 11:00:00,79.69,79.78,79.62,79.68,102992.0,73.4127,73.4956,73.3482,73.4035,102992.0
2019-11-01 11:30:00,79.69,79.8,79.59,79.6,53548.0,73.4127,73.514,73.3205,73.3298,53548.0
2019-11-01 12:00:00,79.59,79.6,79.44,79.51,49834.0,73.3205,73.3298,73.1824,73.2468,49834.0
2019-11-01 12:30:00,79.5,79.64,79.46,79.55,60324.0,73.2376,73.3666,73.2008,73.2837,60324.0
2019-11-01 13:00:00,79.56,79.63,79.49,79.5,51646.0,73.2929,73.3574,73.2284,73.2376,51646.0
2019-11-01 13:30:00,79.5,79.58,79.46,79.51,64359.0,73.2376,73.3113,73.2008,73.2468,64359.0
2019-11-01 14:00:00,79.52,79.58,79.47,79.49,55626.0,73.2561,73.3113,73.21,73.2284,55626.0
2019-11-01 14:30:00,79.5,79.5,79.42,79.45,66528.0,73.2376,73.2376,73.1639,73.1916,66528.0
2019-11-01 15:00:00,79.45,79.45,79.32,79.33,63381.0,73.1916,73.1916,73.0718,73.081,63381.0
2019-11-01 15:30:00,79.34,79.38,79.27,79.36,160824.0,73.0902,73.1271,73.0257,73.1087,160824.0
2019-11-04 09:30:00,79.52,79.54,79.35,79.48,159856.0,73.2561,73.2745,73.0994,73.2192,159856.0
2019-11-04 10:00:00,79.45,79.5,79.28,79.29,94940.0,73.1916,73.2376,73.035,73.0442,94940.0
2019-11-04 10:30:00,79.3,79.33,78.95,79.01,111803.0,73.0534,73.081,72.731,72.7862,111803.0
2019-11-04 11:00:00,78.99,79.18,78.94,78.99,51129.0,72.7678,72.9428,72.7217,72.7678,51129.0
2019-11-04 11:30:00,78.97,79.11,78.91,78.93,49490.0,72.7494,72.8784,72.6941,72.7125,49490.0
2019-11-04 12:00:00,78.94,79.01,78.83,78.98,38563.0,72.7217,72.7862,72.6204,72.7586,38563.0
2019-11-04 12:30:00,78.98,79.15,78.93,79.12,28046.0,72.7586,72.9152,72.7125,72.8876,28046.0
2019-11-04 13:00:00,79.12,79.16,79.04,79.1,31867.0,72.8876,72.9244,72.8139,72.8691,31867.0
2019-11-04 13:30:00,79.09,79.12,78.98,78.99,42181.0,72.8599,72.8876,72.7586,72.7678,42181.0
2019-11-04 14:00:00,79.0,79.01,78.77,78.99,98103.0,72.777,72.7862,72.5651,72.7678,98103.0
2019-11-04 14:30:00,78.99,79.06,78.88,79.06,57247.0,72.7678,72.8323,72.6665,72.8323,57247.0
2019-11-04 15:00:00,79.03,79.06,78.89,79.02,73437.0,72.8047,72.8323,72.6757,72.7954,73437.0
2019-11-04 15:30:00,78.99,79.43,78.97,79.42,207489.0,72.7678,73.1731,72.7494,73.1639,207489.0
2019-11-05 09:30:00,79.45,79.58,79.3,79.39,153654.0,73.1916,73.3113,73.0534,73.1363,153654.0
2019-11-05 10:00:00,79.4,79.46,79.25,79.31,120284.0,73.1455,73.2008,73.0073,73.0626,120284.0
2019-11-05 10:30:00,79.3,79.41,79.21,79.33,70913.0,73.0534,73.1547,72.9705,73.081,70913.0
2019-11-05 11:00:00,79.38,79.38,79.19,79.31,28657.0,73.1271,73.1271,72.9521,73.0626,28657.0
2019-11-05 11:30:00,79.32,79.32,78.98,79.16,77423.0,73.0718,73.0718,72.7586,72.9244,77423.0
2019-11-05 12:00:00,79.16,79.37,79.15,79.29,26690.0,72.9244,73.1179,72.9152,73.0442,26690.0
2019-11-05 12:30:00,79.29,79.35,79.23,79.27,38990.0,73.0442,73.0994,72.9889,73.0257,38990.0
2019-11-05 13:00:00,79.31,79.31,79.24,79.27,20002.0,73.0626,73.0626,72.9981,73.0257,20002.0
2019-11-05 13:30:00,79.27,79.38,79.25,79.29,31754.0,73.0257,73.1271,73.0073,73.0442,31754.0
2019-11-05 14:00:00,79.31,79.35,79.24,79.3,27544.0,73.0626,73.0994,72.9981,73.0534,27544.0
2019-11-05 14:30:00,79.28,79.28,78.79,79.02,163966.0,73.035,73.035,72.5836,72.7954,163966.0
2019-11-05 15:00:00,79.01,79.01,78.87,78.93,63676.0,72.7862,72.7862,72.6573,72.7125,63676.0
2019-11-05 15:30:00,78.93,79.2,78.89,79.14,133943.0,72.7125,72.9613,72.6757,72.906,133943.0
2019-11-06 09:30:00,79.5,79.52,79.21,79.31,120507.0,73.2376,73.2561,72.9705,73.0626,120507.0
2019-11-06 10:00:00,79.33,79.66,79.25,79.45,56289.0,73.081,73.385,73.0073,73.1916,56289.0
2019-11-06 10:30:00,79.43,79.5,79.36,79.44,38626.0,73.1731,73.2376,73.1087,73.1824,38626.0
2019-11-06 11:00:00,79.45,79.52,79.37,79.44,60473.0,73.1916,73.2561,73.1179,73.1824,60473.0
2019-11-06 11:30:00,79.42,79.48,79.32,79.37,48827.0,73.1639,73.2192,73.0718,73.1179,48827.0
2019-11-06 12:00:00,79.34,79.35,79.11,79.18,40760.0,73.0902,73.0994,72.8784,72.9428,40760.0
2019-11-06 12:30:00,79.17,79.39,79.15,79.27,32216.0,72.9336,73.1363,72.9152,73.0257,32216.0
2019-11-06 13:00:00,79.27,79.46,79.26,79.45,17726.0,73.0257,73.2008,73.0165,73.1916,17726.0
2019-11-06 13:30:00,79.43,79.6,79.36,79.55,33676.0,73.1731,73.3298,73.1087,73.2837,33676.0
2019-11-06 14:00:00,79.56,79.63,79.48,79.51,31436.0,73.2929,73.3574,73.2192,73.2468,31436.0
2019-11-06 14:30:00,79.51,79.51,79.37,79.43,31930.0,73.2468,73.2468,73.1179,73.1731,31930.0
2019-11-06 15:00:00,79.42,79.44,79.36,79.42,27966.0,73.1639,73.1824,73.1087,73.1639,27966.0
2019-11-06 15:30:00,79.41,79.41,79.31,79.33,98768.0,73.1547,73.1547,73.0626,73.081,98768.0
2019-11-07 09:30:00,78.71,78.81,78.32,78.61,105444.0,72.5099,72.602,72.1506,72.4177,105444.0
2019-11-07 10:00:00,78.62,78.71,78.21,78.23,77906.0,72.427,72.5099,72.0492,72.0677,77906.0
2019-11-07 10:30:00,78.25,78.31,78.01,78.03,82617.0,72.0861,72.1414,71.865,71.8834,82617.0
2019-11-07 11:00:00,78.03,78.23,77.9,78.1,90634.0,71.8834,72.0677,71.7637,71.9479,90634.0
2019-11-07 11:30:00,78.11,78.29,78.08,78.28,58507.0,71.9571,72.1229,71.9295,72.1137,58507.0
2019-11-07 12:00:00,78.28,78.31,78.12,78.2,38534.0,72.1137,72.1414,71.9663,72.04,38534.0
2019-11-07 12:30:00,78.2,78.24,78.14,78.21,25628.0,72.04,72.0769,71.9848,72.0492,25628.0
2019-11-07 13:00:00,78.2,78.26,78.15,78.21,28466.0,72.04,72.0953,71.994,72.0492,28466.0
2019-11-07 13:30:00,78.24,78.31,78.17,78.24,36342.0,72.0769,72.1414,72.0124,72.0769,36342.0
2019-11-07 14:00:00,78.26,78.29,78.23,78.25,30881.0,72.0953,72.1229,72.0677,72.0861,30881.0
2019-11-07 14:30:00,78.27,78.33,78.13,78.13,28689.0,72.1045,72.1598,71.9755,71.9755,28689.0
2019-11-07 15:00:00,78.14,78.24,78.09,78.19,43142.0,71.9848,72.0769,71.9387,72.0308,43142.0
2019-11-07 15:30:00,78.2,78.41,78.17,78.38,147047.0,72.04,72.2335,72.0124,72.2059,147047.0
2019-11-08 09:30:00,78.34,78.5,78.06,78.06,93172.0,72.169,72.3164,71.9111,71.9111,93172.0
2019-11-08 10:00:00,78.08,78.25,78.04,78.2,43175.0,71.9295,72.0861,71.8926,72.04,43175.0
2019-11-08 10:30:00,78.23,78.35,78.16,78.22,49231.0,72.0677,72.1782,72.0032,72.0585,49231.0
2019-11-08 11:00:00,78.27,78.38,78.13,78.33,28269.0,72.1045,72.2059,71.9755,72.1598,28269.0
2019-11-08 11:30:00,78.33,78.48,78.26,78.31,57929.0,72.1598,72.298,72.0953,72.1414,57929.0
2019-11-08 12:00:00,78.31,78.4,78.22,78.23,23429.0,72.1414,72.2243,72.0585,72.0677,23429.0
2019-11-08 12:30:00,78.24,78.26,78.16,78.17,17542.0,72.0769,72.0953,72.0032,72.0124,17542.0
2019-11-08 13:00:00,78.19,78.28,78.16,78.26,18382.0,72.0308,72.1137,72.0032,72.0953,18382.0
2019-11-08 13:30:00,78.25,78.29,78.16,78.19,16751.0,72.0861,72.1229,72.0032,72.0308,16751.0
2019-11-08 14:00:00,78.18,78.27,78.16,78.23,27508.0,72.0216,72.1045,72.0032,72.0677,27508.0
2019-11-08 14:30:00,78.22,78.29,78.2,78.22,38645.0,72.0585,72.1229,72.04,72.0585,38645.0
2019-11-08 15:00:00,78.22,78.32,78.21,78.31,24078.0,72.0585,72.1506,72.0492,72.1414,24078.0
2019-11-08 15:30:00,78.31,78.51,78.26,78.49,98655.0,72.1414,72.3256,72.0953,72.3072,98655.0
2019-11-11 09:30:00,78.24,78.43,78.22,78.41,63109.0,72.0769,72.2519,72.0585,72.2335,63109.0
2019-11-11 10:00:00,78.36,78.54,78.35,78.4,39478.0,72.1874,72.3533,72.1782,72.2243,39478.0
2019-11-11 10:30:00,78.41,78.49,78.29,78.3,58133.0,72.2335,72.3072,72.1229,72.1322,58133.0
2019-11-11 11:00:00,78.3,78.56,78.29,78.55,35983.0,72.1322,72.3717,72.1229,72.3625,35983.0
2019-11-11 11:30:00,78.5,78.62,78.4,78.56,28724.0,72.3164,72.427,72.2243,72.3717,28724.0
2019-11-11 12:00:00,78.58,78.61,78.51,78.55,27051.0,72.3901,72.4177,72.3256,72.3625,27051.0
2019-11-11 12:30:00,78.57,78.76,78.57,78.68,22734.0,72.3809,72.5559,72.3809,72.4822,22734.0
2019-11-11 13:00:00,78.69,78.82,78.67,78.79,31315.0,72.4914,72.6112,72.473,72.5836,31315.0
2019-11-11 13:30:00,78.8,78.9,78.78,78.86,30917.0,72.5928,72.6849,72.5743,72.648,30917.0
2019-11-11 14:00:00,78.86,78.87,78.64,78.72,24236.0,72.648,72.6573,72.4454,72.5191,24236.0
2019-11-11 14:30:00,78.72,78.79,78.63,78.74,24411.0,72.5191,72.5836,72.4362,72.5375,24411.0
2019-11-11 15:00:00,78.74,78.78,78.69,78.74,44572.0,72.5375,72.5743,72.4914,72.5375,44572.0
2019-11-11 15:30:00,78.73,78.8,78.67,78.75,88465.0,72.5283,72.5928,72.473,72.5467,88465.0
2019-11-12 09:30:00,79.84,79.84,79.24,79.35,151934.0,73.5508,73.5508,72.9981,73.0994,151934.0
2019-11-12 10:00:00,79.36,79.37,79.16,79.29,72574.0,73.1087,73.1179,72.9244,73.0442,72574.0
2019-11-12 10:30:00,79.28,79.38,79.2,79.27,50496.0,73.035,73.1271,72.9613,73.0257,50496.0
2019-11-12 11:00:00,79.27,79.3,79.16,79.25,71722.0,73.0257,73.0534,72.9244,73.0073,71722.0
2019-11-12 11:30:00,79.23,79.26,78.92,78.95,65818.0,72.9889,73.0165,72.7033,72.731,65818.0
2019-11-12 12:00:00,78.98,79.08,78.93,79.04,25408.0,72.7586,72.8507,72.7125,72.8139,25408.0
2019-11-12 12:30:00,79.05,79.07,78.93,79.01,29260.0,72.8231,72.8415,72.7125,72.7862,29260.0
2019-11-12 13:00:00,79.01,79.22,79.01,79.18,41569.0,72.7862,72.9797,72.7862,72.9428,41569.0
2019-11-12 13:30:00,79.17,79.28,79.12,79.26,32961.0,72.9336,73.035,72.8876,73.0165,32961.0
2019-11-12 14:00:00,79.25,79.26,79.15,79.23,38509.0,73.0073,73.0165,72.9152,72.9889,38509.0
2019-11-12 14:30:00,79.23,79.28,79.16,79.2,42076.0,72.9889,73.035,72.9244,72.9613,42076.0
2019-11-12 15:00:00,79.19,79.27,79.18,79.2,54248.0,72.9521,73.0257,72.9428,72.9613,54248.0
2019-11-12 15:30:00,79.2,79.24,79.04,79.09,172218.0,72.9613,72.9981,72.8139,72.8599,172218.0
2019-11-13 09:30:00,80.27,80.27,79.81,80.17,315295.0,73.947,73.947,73.5232,73.8549,315295.0
2019-11-13 10:00:00,80.15,80.17,79.56,79.7,148927.0,73.8364,73.8549,73.2929,73.4219,148927.0
2019-11-13 10:30:00,79.7,79.87,79.67,79.74,52994.0,73.4219,73.5785,73.3942,73.4587,52994.0
2019-11-13 11:00:00,79.72,79.87,79.61,79.64,129605.0,73.4403,73.5785,73.339,73.3666,129605.0
2019-11-13 11:30:00,79.6,79.69,79.4,79.64,75697.0,73.3298,73.4127,73.1455,73.3666,75697.0
2019-11-13 12:00:00,79.66,79.66,79.34,79.41,95304.0,73.385,73.385,73.0902,73.1547,95304.0
2019-11-13 12:30:00,79.4,79.49,79.36,79.48,32227.0,73.1455,73.2284,73.1087,73.2192,32227.0
2019-11-13 13:00:00,79.49,79.59,79.38,79.38,28588.0,73.2284,73.3205,73.1271,73.1271,28588.0
2019-11-13 13:30:00,79.38,79.45,79.22,79.23,37761.0,73.1271,73.1916,72.9797,72.9889,37761.0
2019-11-13 14:00:00,79.23,79.23,79.1,79.12,64443.0,72.9889,72.9889,72.8691,72.8876,64443.0
2019-11-13 14:30:00,79.12,79.28,79.11,79.25,63326.0,72.8876,73.035,72.8784,73.0073,63326.0
2019-11-13 15:00:00,79.26,79.37,79.21,79.32,101176.0,73.0165,73.1179,72.9705,73.0718,101176.0
2019-11-13 15:30:00,79.33,79.42,79.21,79.26,209646.0,73.081,73.1639,72.9705,73.0165,209646.0
2019-11-14 09:30:00,79.52,79.78,79.33,79.34,368905.0,73.2561,73.4956,73.081,73.0902,368905.0
2019-11-14 10:00:00,79.35,79.36,79.0,79.02,177021.0,73.0994,73.1087,72.777,72.7954,177021.0
2019-11-14 10:30:00,79.02,79.18,78.83,79.16,112416.0,72.7954,72.9428,72.6204,72.9244,112416.0
2019-11-14 11:00:00,79.16,79.22,79.05,79.1,142908.0,72.9244,72.9797,72.8231,72.8691,142908.0
2019-11-14 11:30:00,79.07,79.23,78.96,79.03,59422.0,72.8415,72.9889,72.7402,72.8047,59422.0
2019-11-14 12:00:00,79.04,79.06,78.91,78.96,35734.0,72.8139,72.8323,72.6941,72.7402,35734.0
2019-11-14 12:30:00,78.96,79.16,78.95,79.14,31579.0,72.7402,72.9244,72.731,72.906,31579.0
2019-11-14 13:00:00,79.14,79.21,79.08,79.1,32013.0,72.906,72.9705,72.8507,72.8691,32013.0
2019-11-14 13:30:00,79.1,79.17,78.98,79.02,55612.0,72.8691,72.9336,72.7586,72.7954,55612.0
2019-11-14 14:00:00,79.02,79.08,78.96,79.02,77446.0,72.7954,72.8507,72.7402,72.7954,77446.0
2019-11-14 14:30:00,79.02,79.08,78.99,79.06,64744.0,72.7954,72.8507,72.7678,72.8323,64744.0
2019-11-14 15:00:00,79.05,79.31,79.02,79.3,68188.0,72.8231,73.0626,72.7954,73.0534,68188.0
2019-11-14 15:30:00,79.3,79.31,79.11,79.12,260834.0,73.0534,73.0626,72.8784,72.8876,260834.0
2019-11-15 09:30:00,79.07,79.43,79.02,79.24,94217.0,72.8415,73.1731,72.7954,72.9981,94217.0
2019-11-15 10:00:00,79.25,79.53,79.14,79.51,47661.0,73.0073,73.2653,72.906,73.2468,47661.0
2019-11-15 10:30:00,79.48,79.56,79.43,79.54,33251.0,73.2192,73.2929,73.1731,73.2745,33251.0
2019-11-15 11:00:00,79.54,79.63,79.48,79.52,36603.0,73.2745,73.3574,73.2192,73.2561,36603.0
2019-11-15 11:30:00,79.51,79.62,79.44,79.6,28304.0,73.2468,73.3482,73.1824,73.3298,28304.0
2019-11-15 12:00:00,79.59,79.7,79.53,79.55,25216.0,73.3205,73.4219,73.2653,73.2837,25216.0
2019-11-15 12:30:00,79.53,79.61,79.52,79.58,18107.0,73.2653,73.339,73.2561,73.3113,18107.0
2019-11-15 13:00:00,79.59,79.62,79.54,79.55,21018.0,73.3205,73.3482,73.2745,73.2837,21018.0
2019-11-15 13:30:00,79.54,79.55,79.42,79.52,35581.0,73.2745,73.2837,73.1639,73.2561,35581.0
2019-11-15 14:00:00,79.52,79.73,79.52,79.6,27376.0,73.2561,73.4495,73.2561,73.3298,27376.0
2019-11-15 14:30:00,79.62,79.8,79.6,79.77,24832.0,73.3482,73.514,73.3298,73.4864,24832.0
2019-11-15 15:00:00,79.77,79.77,79.64,79.7,38533.0,73.4864,73.4864,73.3666,73.4219,38533.0
2019-11-15 15:30:00,79.7,79.72,79.59,79.66,78194.0,73.4219,73.4403,73.3205,73.385,78194.0
2019-11-18 09:30:00,79.96,80.0,79.78,79.91,67228.0,73.6614,73.6982,73.4956,73.6153,67228.0
2019-11-18 10:00:00,79.88,80.1,79.88,80.0,50600.0,73.5877,73.7904,73.5877,73.6982,50600.0
2019-11-18 10:30:00,79.98,80.22,79.98,80.21,52846.0,73.6798,73.9009,73.6798,73.8917,52846.0
2019-11-18 11:00:00,80.2,80.46,80.2,80.44,102045.0,73.8825,74.122,73.8825,74.1036,102045.0
2019-11-18 11:30:00,80.46,80.58,80.29,80.54,67521.0,74.122,74.2326,73.9654,74.1957,67521.0
2019-11-18 12:00:00,80.54,80.6,80.5,80.5,22402.0,74.1957,74.251,74.1589,74.1589,22402.0
2019-11-18 12:30:00,80.48,80.48,80.27,80.29,21563.0,74.1404,74.1404,73.947,73.9654,21563.0
2019-11-18 13:00:00,80.31,80.36,80.16,80.18,19843.0,73.9838,74.0299,73.8456,73.8641,19843.0
2019-11-18 13:30:00,80.2,80.36,80.17,80.2,20864.0,73.8825,74.0299,73.8549,73.8825,20864.0
2019-11-18 14:00:00,80.2,80.2,80.04,80.05,36346.0,73.8825,73.8825,73.7351,73.7443,36346.0
2019-11-18 14:30:00,80.04,80.28,80.04,80.1,25432.0,73.7351,73.9562,73.7351,73.7904,25432.0
2019-11-18 15:00:00,80.11,80.14,80.06,80.11,33329.0,73.7996,73.8272,73.7535,73.7996,33329.0
2019-11-18 15:30:00,80.1,80.11,80.03,80.05,111516.0,73.7904,73.7996,73.7259,73.7443,111516.0
2019-11-19 09:30:00,79.5,79.59,79.32,79.54,101411.0,74.062,74.1458,73.8943,74.0993,101411.0
2019-11-19 10:00:00,79.52,79.58,79.36,79.57,44690.0,74.0806,74.1365,73.9316,74.1272,44690.0
2019-11-19 10:30:00,79.58,79.6,79.39,79.41,67376.0,74.1365,74.1552,73.9595,73.9781,67376.0
2019-11-19 11:00:00,79.42,79.51,79.37,79.48,50930.0,73.9875,74.0713,73.9409,74.0434,50930.0
2019-11-19 11:30:00,79.48,79.48,79.24,79.28,43174.0,74.0434,74.0434,73.8198,73.857,43174.0
2019-11-19 12:00:00,79.28,79.28,79.15,79.21,42188.0,73.857,73.857,73.7359,73.7918,42188.0
2019-11-19 12:30:00,79.21,79.32,79.12,79.3,25171.0,73.7918,73.8943,73.708,73.8757,25171.0
2019-11-19 13:00:00,79.3,79.4,79.24,79.3,25877.0,73.8757,73.9688,73.8198,73.8757,25877.0
2019-11-19 13:30:00,79.31,79.33,79.25,79.28,27639.0,73.885,73.9036,73.8291,73.857,27639.0
2019-11-19 14:00:00,79.3,79.45,79.29,79.4,27128.0,73.8757,74.0154,73.8664,73.9688,27128.0
2019-11-19 14:30:00,79.42,79.44,79.32,79.34,14596.0,73.9875,74.0061,73.8943,73.9129,14596.0
2019-11-19 15:00:00,79.32,79.4,79.26,79.26,29355.0,73.8943,73.9688,73.8384,73.8384,29355.0
2019-11-19 15:30:00,79.24,79.33,79.17,79.17,150003.0,73.8198,73.9036,73.7546,73.7546,150003.0
2019-11-20 09:30:00,78.67,78.77,78.57,78.69,87972.0,73.2888,73.3819,73.1956,73.3074,87972.0
2019-11-20 10:00:00,78.68,78.82,78.62,78.78,35549.0,73.2981,73.4285,73.2422,73.3912,35549.0
2019-11-20 10:30:00,78.76,78.88,78.67,78.71,31661.0,73.3726,73.4844,73.2888,73.326,31661.0
2019-11-20 11:00:00,78.71,78.91,78.63,78.86,67387.0,73.326,73.5123,73.2515,73.4658,67387.0
2019-11-20 11:30:00,78.85,78.98,78.72,78.91,21206.0,73.4565,73.5776,73.3353,73.5123,21206.0
2019-11-20 12:00:00,78.91,78.91,78.75,78.83,14009.0,73.5123,73.5123,73.3633,73.4378,14009.0
2019-11-20 12:30:00,78.83,78.86,78.52,78.53,21171.0,73.4378,73.4658,73.149,73.1583,21171.0
2019-11-20 13:00:00,78.54,78.59,78.22,78.28,43548.0,73.1677,73.2142,72.8695,72.9254,43548.0
2019-11-20 13:30:00,78.3,78.38,78.21,78.34,35766.0,72.9441,73.0186,72.8602,72.9813,35766.0
2019-11-20 14:00:00,78.34,78.51,78.28,78.51,42695.0,72.9813,73.1397,72.9254,73.1397,42695.0
2019-11-20 14:30:00,78.49,78.53,78.41,78.51,21300.0,73.1211,73.1583,73.0466,73.1397,21300.0
2019-11-20 15:00:00,78.49,78.6,78.44,78.47,26692.0,73.1211,73.2236,73.0745,73.1024,26692.0
2019-11-20 15:30:00,78.45,78.55,78.4,78.42,75483.0,73.0838,73.177,73.0372,73.0559,75483.0
2019-11-21 09:30:00,78.9,78.91,78.61,78.82,64854.0,73.503,73.5123,73.2329,73.4285,64854.0
2019-11-21 10:00:00,78.82,78.9,78.56,78.58,41137.0,73.4285,73.503,73.1863,73.2049,41137.0
2019-11-21 10:30:00,78.59,78.64,78.37,78.59,47419.0,73.2142,73.2608,73.0093,73.2142,47419.0
2019-11-21 11:00:00,78.59,78.65,78.47,78.5,27792.0,73.2142,73.2701,73.1024,73.1304,27792.0
2019-11-21 11:30:00,78.5,78.61,78.3,78.35,84356.0,73.1304,73.2329,72.9441,72.9907,84356.0
2019-11-21 12:00:00,78.37,78.47,78.34,78.44,14938.0,73.0093,73.1024,72.9813,73.0745,14938.0
2019-11-21 12:30:00,78.44,78.7,78.43,78.7,21335.0,73.0745,73.3167,73.0652,73.3167,21335.0
2019-11-21 13:00:00,78.67,78.73,78.56,78.72,18013.0,73.2888,73.3447,73.1863,73.3353,18013.0
2019-11-21 13:30:00,78.7,78.83,78.68,78.72,24391.0,73.3167,73.4378,73.2981,73.3353,24391.0
2019-11-21 14:00:00,78.74,78.77,78.63,78.72,15184.0,73.354,73.3819,73.2515,73.3353,15184.0
2019-11-21 14:30:00,78.72,78.85,78.72,78.83,14310.0,73.3353,73.4565,73.3353,73.4378,14310.0
2019-11-21 15:00:00,78.83,78.84,78.67,78.7,39376.0,73.4378,73.4471,73.2888,73.3167,39376.0
2019-11-21 15:30:00,78.71,78.72,78.42,78.57,85437.0,73.326,73.3353,73.0559,73.1956,85437.0
2019-11-22 09:30:00,79.3,79.42,79.16,79.28,121840.0,73.8757,73.9875,73.7452,73.857,121840.0
2019-11-22 10:00:00,79.25,79.25,78.89,78.95,67592.0,73.8291,73.8291,73.4937,73.5496,67592.0
2019-11-22 10:30:00,78.94,79.11,78.92,79.04,50987.0,73.5403,73.6987,73.5217,73.6335,50987.0
2019-11-22 11:00:00,79.03,79.03,78.75,78.93,58321.0,73.6241,73.6241,73.3633,73.531,58321.0
2019-11-22 11:30:00,78.9,78.96,78.69,78.78,31750.0,73.503,73.5589,73.3074,73.3912,31750.0
2019-11-22 12:00:00,78.8,78.85,78.71,78.73,15867.0,73.4099,73.4565,73.326,73.3447,15867.0
2019-11-22 12:30:00,78.73,78.83,78.65,78.67,17097.0,73.3447,73.4378,73.2701,73.2888,17097.0
2019-11-22 13:00:00,78.67,78.8,78.65,78.76,19570.0,73.2888,73.4099,73.2701,73.3726,19570.0
2019-11-22 13:30:00,78.76,78.87,78.75,78.85,24872.0,73.3726,73.4751,73.3633,73.4565,24872.0
2019-11-22 14:00:00,78.86,78.94,78.8,78.92,23820.0,73.4658,73.5403,73.4099,73.5217,23820.0
2019-11-22 14:30:00,78.93,79.01,78.91,79.0,25770.0,73.531,73.6055,73.5123,73.5962,25770.0
2019-11-22 15:00:00,79.0,79.1,79.0,79.07,48470.0,73.5962,73.6894,73.5962,73.6614,48470.0
2019-11-22 15:30:00,79.08,79.14,79.0,79.11,177507.0,73.6707,73.7266,73.5962,73.6987,177507.0
2019-11-25 09:30:00,78.88,79.33,78.88,79.3,85389.0,73.4844,73.9036,73.4844,73.8757,85389.0
2019-11-25 10:00:00,79.3,79.34,79.2,79.24,47239.0,73.8757,73.9129,73.7825,73.8198,47239.0
2019-11-25 10:30:00,79.22,79.36,79.17,79.29,62556.0,73.8011,73.9316,73.7546,73.8664,62556.0
2019-11-25 11:00:00,79.3,79.41,79.22,79.34,39987.0,73.8757,73.9781,73.8011,73.9129,39987.0
2019-11-25 11:30:00,79.32,79.37,79.15,79.32,23462.0,73.8943,73.9409,73.7359,73.8943,23462.0
2019-11-25 12:00:00,79.34,79.4,79.23,79.23,21124.0,73.9129,73.9688,73.8105,73.8105,21124.0
2019-11-25 12:30:00,79.21,79.27,79.15,79.16,11840.0,73.7918,73.8477,73.7359,73.7452,11840.0
2019-11-25 13:00:00,79.14,79.26,79.14,79.17,18681.0,73.7266,73.8384,73.7266,73.7546,18681.0
2019-11-25 13:30:00,79.17,79.24,79.15,79.17,32056.0,73.7546,73.8198,73.7359,73.7546,32056.0
2019-11-25 14:00:00,79.18,79.23,79.15,79.23,18890.0,73.7639,73.8105,73.7359,73.8105,18890.0
2019-11-25 14:30:00,79.21,79.23,79.15,79.15,29348.0,73.7918,73.8105,73.7359,73.7359,29348.0
2019-11-25 15:00:00,79.15,79.16,79.1,79.13,32041.0,73.7359,73.7452,73.6894,73.7173,32041.0
2019-11-25 15:30:00,79.13,79.14,79.06,79.1,54857.0,73.7173,73.7266,73.6521,73.6894,54857.0
2019-11-26 09:30:00,79.11,79.28,78.91,78.95,121813.0,73.6987,73.857,73.5123,73.5496,121813.0
2019-11-26 10:00:00,78.96,79.18,78.95,79.17,53048.0,73.5589,73.7639,73.5496,73.7546,53048.0
2019-11-26 10:30:00,79.17,79.23,79.09,79.11,32688.0,73.7546,73.8105,73.68,73.6987,32688.0
2019-11-26 11:00:00,79.12,79.26,79.11,79.15,39679.0,73.708,73.8384,73.6987,73.7359,39679.0
2019-11-26 11:30:00,79.13,79.13,78.72,78.95,99548.0,73.7173,73.7173,73.3353,73.5496,99548.0
2019-11-26 12:00:00,78.93,78.94,78.69,78.84,92525.0,73.531,73.5403,73.3074,73.4471,92525.0
2019-11-26 12:30:00,78.86,78.93,78.75,78.86,18789.0,73.4658,73.531,73.3633,73.4658,18789.0
2019-11-26 13:00:00,78.86,78.91,78.69,78.75,31545.0,73.4658,73.5123,73.3074,73.3633,31545.0
2019-11-26 13:30:00,78.75,78.94,78.7,78.92,39672.0,73.3633,73.5403,73.3167,73.5217,39672.0
2019-11-26 14:00:00,78.92,78.95,78.8,78.8,33837.0,73.5217,73.5496,73.4099,73.4099,33837.0
2019-11-26 14:30:00,78.82,78.89,78.78,78.84,35946.0,73.4285,73.4937,73.3912,73.4471,35946.0
2019-11-26 15:00:00,78.85,78.85,78.75,78.79,57383.0,73.4565,73.4565,73.3633,73.4006,57383.0
2019-11-26 15:30:00,78.8,79.05,78.78,79.05,114487.0,73.4099,73.6428,73.3912,73.6428,114487.0
2019-11-27 09:30:00,78.44,78.73,78.37,78.69,81728.0,73.0745,73.3447,73.0093,73.3074,81728.0
2019-11-27 10:00:00,78.69,78.75,78.57,78.68,50864.0,73.3074,73.3633,73.1956,73.2981,50864.0
2019-11-27 10:30:00,78.67,78.71,78.59,78.64,54390.0,73.2888,73.326,73.2142,73.2608,54390.0
2019-11-27 11:00:00,78.63,78.67,78.56,78.62,71550.0,73.2515,73.2888,73.1863,73.2422,71550.0
2019-11-27 11:30:00,78.66,78.96,78.5,78.64,146221.0,73.2794,73.5589,73.1304,73.2608,146221.0
2019-11-27 12:00:00,78.64,78.77,78.37,78.37,53567.0,73.2608,73.3819,73.0093,73.0093,53567.0
2019-11-27 12:30:00,78.37,78.41,78.25,78.36,46174.0,73.0093,73.0466,72.8975,73.0,46174.0
2019-11-27 13:00:00,78.38,78.67,78.37,78.65,33163.0,73.0186,73.2888,73.0093,73.2701,33163.0
2019-11-27 13:30:00,78.66,78.68,78.61,78.62,22737.0,73.2794,73.2981,73.2329,73.2422,22737.0
2019-11-27 14:00:00,78.62,78.64,78.47,78.61,26482.0,73.2422,73.2608,73.1024,73.2329,26482.0
2019-11-27 14:30:00,78.62,78.74,78.59,78.74,33534.0,73.2422,73.354,73.2142,73.354,33534.0
2019-11-27 15:00:00,78.74,78.77,78.65,78.69,35597.0,73.354,73.3819,73.2701,73.3074,35597.0
2019-11-27 15:30:00,78.69,78.69,78.5,78.58,147850.0,73.3074,73.3074,73.1304,73.2049,147850.0
2019-11-29 09:30:00,79.37,79.38,79.07,79.19,108823.0,73.9409,73.9502,73.6614,73.7732,108823.0
2019-11-29 10:00:00,79.19,79.46,79.13,79.4,42991.0,73.7732,74.0247,73.7173,73.9688,42991.0
2019-11-29 10:30:00,79.39,79.47,79.25,79.26,36730.0,73.9595,74.034,73.8291,73.8384,36730.0
2019-11-29 11:00:00,79.27,79.3,79.15,79.18,34438.0,73.8477,73.8757,73.7359,73.7639,34438.0
2019-11-29 11:30:00,79.15,79.42,79.12,79.41,48102.0,73.7359,73.9875,73.708,73.9781,48102.0
2019-11-29 12:00:00,79.42,79.48,79.37,79.43,66455.0,73.9875,74.0434,73.9409,73.9968,66455.0
2019-11-29 12:30:00,79.43,79.47,79.31,79.37,75247.0,73.9968,74.034,73.885,73.9409,75247.0
2019-12-02 09:30:00,79.43,79.57,79.22,79.28,78311.0,73.9968,74.1272,73.8011,73.857,78311.0
2019-12-02 10:00:00,79.3,79.44,79.17,79.31,52289.0,73.8757,74.0061,73.7546,73.885,52289.0
2019-12-02 10:30:00,79.33,79.39,79.18,79.23,33885.0,73.9036,73.9595,73.7639,73.8105,33885.0
2019-12-02 11:00:00,79.2,79.23,79.1,79.17,30442.0,73.7825,73.8105,73.6894,73.7546,30442.0
2019-12-02 11:30:00,79.18,79.22,78.88,78.9,38595.0,73.7639,73.8011,73.4844,73.503,38595.0
2019-12-02 12:00:00,78.89,79.04,78.85,78.91,36608.0,73.4937,73.6335,73.4565,73.5123,36608.0
2019-12-02 12:30:00,78.92,79.01,78.77,78.79,63101.0,73.5217,73.6055,73.3819,73.4006,63101.0
2019-12-02 13:00:00,78.77,78.96,78.77,78.88,29492.0,73.3819,73.5589,73.3819,73.4844,29492.0
2019-12-02 13:30:00,78.88,78.94,78.8,78.9,27389.0,73.4844,73.5403,73.4099,73.503,27389.0
2019-12-02 14:00:00,78.9,78.98,78.89,78.97,35377.0,73.503,73.5776,73.4937,73.5682,35377.0
2019-12-02 14:30:00,78.98,79.0,78.94,78.99,36981.0,73.5776,73.5962,73.5403,73.5869,36981.0
2019-12-02 15:00:00,79.02,79.05,78.94,78.99,44692.0,73.6148,73.6428,73.5403,73.5869,44692.0
2019-12-02 15:30:00,79.01,79.29,78.99,79.28,104310.0,73.6055,73.8664,73.5869,73.857,104310.0
2019-12-03 09:30:00,78.75,78.8,78.5,78.75,101856.0,73.3633,73.4099,73.1304,73.3633,101856.0
2019-12-03 10:00:00,78.74,79.02,78.68,78.89,68440.0,73.354,73.6148,73.2981,73.4937,68440.0
2019-12-03 10:30:00,78.88,79.04,78.83,78.88,49229.0,73.4844,73.6335,73.4378,73.4844,49229.0
2019-12-03 11:00:00,78.86,79.03,78.77,79.0,59547.0,73.4658,73.6241,73.3819,73.5962,59547.0
2019-12-03 11:30:00,78.98,79.0,78.77,78.82,52333.0,73.5776,73.5962,73.3819,73.4285,52333.0
2019-12-03 12:00:00,78.81,78.85,78.73,78.75,29700.0,73.4192,73.4565,73.3447,73.3633,29700.0
2019-12-03 12:30:00,78.77,78.82,78.71,78.77,17273.0,73.3819,73.4285,73.326,73.3819,17273.0
2019-12-03 13:00:00,78.78,78.83,78.75,78.78,17774.0,73.3912,73.4378,73.3633,73.3912,17774.0
2019-12-03 13:30:00,78.75,78.85,78.74,78.77,23468.0,73.3633,73.4565,73.354,73.3819,23468.0
2019-12-03 14:00:00,78.77,78.79,78.47,78.47,41618.0,73.3819,73.4006,73.1024,73.1024,41618.0
2019-12-03 14:30:00,78.47,78.67,78.43,78.65,56235.0,73.1024,73.2888,73.0652,73.2701,56235.0
2019-12-03 15:00:00,78.65,78.94,78.65,78.87,60158.0,73.2701,73.5403,73.2701,73.4751,60158.0
2019-12-03 15:30:00,78.88,78.92,78.77,78.92,86408.0,73.4844,73.5217,73.3819,73.5217,86408.0
2019-12-04 09:30:00,79.4,79.63,79.25,79.62,118174.0,73.9688,74.1831,73.8291,74.1738,118174.0
2019-12-04 10:00:00,79.59,79.62,79.23,79.26,81650.0,74.1458,74.1738,73.8105,73.8384,81650.0
2019-12-04 10:30:00,79.27,79.32,79.11,79.32,43777.0,73.8477,73.8943,73.6987,73.8943,43777.0
2019-12-04 11:00:00,79.31,79.31,79.12,79.21,22555.0,73.885,73.885,73.708,73.7918,22555.0
2019-12-04 11:30:00,79.2,79.3,79.15,79.19,18544.0,73.7825,73.8757,73.7359,73.7732,18544.0
2019-12-04 12:00:00,79.2,79.27,79.18,79.25,15432.0,73.7825,73.8477,73.7639,73.8291,15432.0
2019-12-04 12:30:00,79.26,79.35,79.24,79.3,15484.0,73.8384,73.9223,73.8198,73.8757,15484.0
2019-12-04 13:00:00,79.3,79.32,79.24,79.32,27768.0,73.8757,73.8943,73.8198,73.8943,27768.0
2019-12-04 13:30:00,79.31,79.32,79.25,79.29,22163.0,73.885,73.8943,73.8291,73.8664,22163.0
2019-12-04 14:00:00,79.29,79.37,79.26,79.37,25732.0,73.8664,73.9409,73.8384,73.9409,25732.0
2019-12-04 14:30:00,79.37,79.43,79.32,79.41,65756.0,73.9409,73.9968,73.8943,73.9781,65756.0
2019-12-04 15:00:00,79.41,79.47,79.38,79.38,41494.0,73.9781,74.034,73.9502,73.9502,41494.0
2019-12-04 15:30:00,79.4,79.43,79.33,79.4,84718.0,73.9688,73.9968,73.9036,73.9688,84718.0
2019-12-05 09:30:00,79.09,79.22,78.86,78.89,56080.0,73.68,73.8011,73.4658,73.4937,56080.0
2019-12-05 10:00:00,78.86,78.92,78.71,78.76,14138.0,73.4658,73.5217,73.326,73.3726,14138.0
2019-12-05 10:30:00,78.74,78.79,78.6,78.66,22903.0,73.354,73.4006,73.2236,73.2794,22903.0
2019-12-05 11:00:00,78.65,78.71,78.36,78.42,33687.0,73.2701,73.326,73.0,73.0559,33687.0
2019-12-05 11:30:00,78.41,78.49,78.35,78.46,38838.0,73.0466,73.1211,72.9907,73.0931,38838.0
2019-12-05 12:00:00,78.49,78.59,78.48,78.51,17550.0,73.1211,73.2142,73.1118,73.1397,17550.0
2019-12-05 12:30:00,78.53,78.55,78.46,78.55,11793.0,73.1583,73.177,73.0931,73.177,11793.0
2019-12-05 13:00:00,78.52,78.6,78.5,78.57,12775.0,73.149,73.2236,73.1304,73.1956,12775.0
2019-12-05 13:30:00,78.59,78.68,78.57,78.65,20623.0,73.2142,73.2981,73.1956,73.2701,20623.0
2019-12-05 14:00:00,78.65,78.65,78.53,78.63,18257.0,73.2701,73.2701,73.1583,73.2515,18257.0
2019-12-05 14:30:00,78.65,78.73,78.5,78.58,22220.0,73.2701,73.3447,73.1304,73.2049,22220.0
2019-12-05 15:00:00,78.6,78.74,78.56,78.73,26992.0,73.2236,73.354,73.1863,73.3447,26992.0
2019-12-05 15:30:00,78.73,78.75,78.59,78.64,55401.0,73.3447,73.3633,73.2142,73.2608,55401.0
2019-12-06 09:30:00,78.94,79.1,78.73,78.73,43154.0,73.5403,73.6894,73.3447,73.3447,43154.0
2019-12-06 10:00:00,78.75,79.06,78.74,78.92,58721.0,73.3633,73.6521,73.354,73.5217,58721.0
2019-12-06 10:30:00,78.92,79.24,78.88,79.21,69845.0,73.5217,73.8198,73.4844,73.7918,69845.0
2019-12-06 11:00:00,79.24,79.32,79.11,79.29,55274.0,73.8198,73.8943,73.6987,73.8664,55274.0
2019-12-06 11:30:00,79.28,79.38,79.28,79.34,30799.0,73.857,73.9502,73.857,73.9129,30799.0
2019-12-06 12:00:00,79.34,79.38,79.31,79.35,18219.0,73.9129,73.9502,73.885,73.9223,18219.0
2019-12-06 12:30:00,79.34,79.4,79.34,79.39,8720.0,73.9129,73.9688,73.9129,73.9595,8720.0
2019-12-06 13:00:00,79.39,79.43,79.35,79.38,19803.0,73.9595,73.9968,73.9223,73.9502,19803.0
2019-12-06 13:30:00,79.41,79.41,79.25,79.28,39421.0,73.9781,73.9781,73.8291,73.857,39421.0
2019-12-06 14:00:00,79.28,79.42,79.27,79.4,27292.0,73.857,73.9875,73.8477,73.9688,27292.0
2019-12-06 14:30:00,79.39,79.47,79.36,79.41,51366.0,73.9595,74.034,73.9316,73.9781,51366.0
2019-12-06 15:00:00,79.41,79.53,79.4,79.51,59064.0,73.9781,74.0899,73.9688,74.0713,59064.0
2019-12-06 15:30:00,79.5,79.59,79.29,79.35,81987.0,74.062,74.1458,73.8664,73.9223,81987.0
2019-12-09 09:30:00,78.7,79.07,78.7,78.91,55313.0,73.3167,73.6614,73.3167,73.5123,55313.0
2019-12-09 10:00:00,78.91,79.04,78.85,78.98,25193.0,73.5123,73.6335,73.4565,73.5776,25193.0
2019-12-09 10:30:00,78.98,79.05,78.84,78.87,33281.0,73.5776,73.6428,73.4471,73.4751,33281.0
2019-12-09 11:00:00,78.87,79.0,78.83,79.0,23547.0,73.4751,73.5962,73.4378,73.5962,23547.0
2019-12-09 11:30:00,79.02,79.08,78.94,79.06,22974.0,73.6148,73.6707,73.5403,73.6521,22974.0
2019-12-09 12:00:00,79.05,79.13,78.93,78.98,20824.0,73.6428,73.7173,73.531,73.5776,20824.0
2019-12-09 12:30:00,78.99,79.1,78.96,79.07,14515.0,73.5869,73.6894,73.5589,73.6614,14515.0
2019-12-09 13:00:00,79.06,79.12,78.93,78.98,22645.0,73.6521,73.708,73.531,73.5776,22645.0
2019-12-09 13:30:00,78.97,79.0,78.8,78.9,26164.0,73.5682,73.5962,73.4099,73.503,26164.0
2019-12-09 14:00:00,78.89,78.93,78.82,78.9,29797.0,73.4937,73.531,73.4285,73.503,29797.0
2019-12-09 14:30:00,78.92,79.01,78.88,78.97,20240.0,73.5217,73.6055,73.4844,73.5682,20240.0
2019-12-09 15:00:00,78.99,79.01,78.82,78.83,27466.0,73.5869,73.6055,73.4285,73.4378,27466.0
2019-12-09 15:30:00,78.84,78.94,78.8,78.9,73589.0,73.4471,73.5403,73.4099,73.503,73589.0
2019-12-10 09:30:00,77.77,77.88,77.61,77.66,177225.0,72.4503,72.5528,72.3013,72.3479,177225.0
2019-12-10 10:00:00,77.66,77.9,77.66,77.88,53949.0,72.3479,72.5714,72.3479,72.5528,53949.0
2019-12-10 10:30:00,77.89,78.37,77.88,78.33,63240.0,72.5621,73.0093,72.5528,72.972,63240.0
2019-12-10 11:00:00,78.33,78.37,78.02,78.37,77052.0,72.972,73.0093,72.6832,73.0093,77052.0
2019-12-10 11:30:00,78.38,78.47,78.17,78.19,123962.0,73.0186,73.1024,72.823,72.8416,123962.0
2019-12-10 12:00:00,78.18,78.26,78.13,78.13,31591.0,72.8323,72.9068,72.7857,72.7857,31591.0
2019-12-10 12:30:00,78.12,78.15,78.03,78.07,30351.0,72.7764,72.8043,72.6925,72.7298,30351.0
2019-12-10 13:00:00,78.08,78.17,78.03,78.12,23217.0,72.7391,72.823,72.6925,72.7764,23217.0
2019-12-10 13:30:00,78.11,78.13,78.02,78.05,28917.0,72.7671,72.7857,72.6832,72.7112,28917.0
2019-12-10 14:00:00,78.07,78.18,78.05,78.12,25389.0,72.7298,72.8323,72.7112,72.7764,25389.0
2019-12-10 14:30:00,78.12,78.2,78.1,78.14,27614.0,72.7764,72.8509,72.7578,72.795,27614.0
2019-12-10 15:00:00,78.13,78.2,78.12,78.17,38208.0,72.7857,72.8509,72.7764,72.823,38208.0
2019-12-10 15:30:00,78.17,78.2,78.06,78.15,133826.0,72.823,72.8509,72.7205,72.8043,133826.0
2019-12-11 09:30:00,78.09,78.63,78.05,78.58,104080.0,72.7484,73.2515,72.7112,73.2049,104080.0
2019-12-11 10:00:00,78.57,78.57,78.35,78.44,19046.0,73.1956,73.1956,72.9907,73.0745,19046.0
2019-12-11 10:30:00,78.44,78.72,78.42,78.65,16860.0,73.0745,73.3353,73.0559,73.2701,16860.0
2019-12-11 11:00:00,78.68,78.87,78.62,78.82,44147.0,73.2981,73.4751,73.2422,73.4285,44147.0
2019-12-11 11:30:00,78.79,78.85,78.55,78.56,40619.0,73.4006,73.4565,73.177,73.1863,40619.0
2019-12-11 12:00:00,78.59,78.59,78.52,78.55,12444.0,73.2142,73.2142,73.149,73.177,12444.0
2019-12-11 12:30:00,78.52,78.59,78.42,78.48,41383.0,73.149,73.2142,73.0559,73.1118,41383.0
2019-12-11 13:00:00,78.49,78.49,78.37,78.4,27001.0,73.1211,73.1211,73.0093,73.0372,27001.0
2019-12-11 13:30:00,78.39,78.7,78.32,78.69,34200.0,73.0279,73.3167,72.9627,73.3074,34200.0
2019-12-11 14:00:00,78.64,78.78,78.63,78.72,47089.0,73.2608,73.3912,73.2515,73.3353,47089.0
2019-12-11 14:30:00,78.74,78.86,78.72,78.8,44423.0,73.354,73.4658,73.3353,73.4099,44423.0
2019-12-11 15:00:00,78.8,78.87,78.76,78.84,26766.0,73.4099,73.4751,73.3726,73.4471,26766.0
2019-12-11 15:30:00,78.84,78.85,78.72,78.75,87138.0,73.4471,73.4565,73.3353,73.3633,87138.0
2019-12-12 09:30:00,77.18,77.68,76.9,77.59,339733.0,71.9007,72.3665,71.6398,72.2826,339733.0
2019-12-12 10:00:00,77.61,78.23,77.6,78.06,68348.0,72.3013,72.8789,72.292,72.7205,68348.0
2019-12-12 10:30:00,78.05,78.11,77.8,77.87,36154.0,72.7112,72.7671,72.4783,72.5435,36154.0
2019-12-12 11:00:00,77.87,78.06,77.85,78.03,33122.0,72.5435,72.7205,72.5249,72.6925,33122.0
2019-12-12 11:30:00,78.05,78.07,77.75,77.84,38648.0,72.7112,72.7298,72.4317,72.5155,38648.0
2019-12-12 12:00:00,77.83,77.84,77.56,77.56,41222.0,72.5062,72.5155,72.2547,72.2547,41222.0
2019-12-12 12:30:00,77.56,77.72,77.5,77.52,74767.0,72.2547,72.4037,72.1988,72.2174,74767.0
2019-12-12 13:00:00,77.52,77.6,77.5,77.58,28094.0,72.2174,72.292,72.1988,72.2733,28094.0
2019-12-12 13:30:00,77.6,77.6,77.42,77.44,50078.0,72.292,72.292,72.1243,72.1429,50078.0
2019-12-12 14:00:00,77.46,77.46,77.36,77.38,61822.0,72.1615,72.1615,72.0684,72.087,61822.0
2019-12-12 14:30:00,77.38,77.73,77.37,77.62,48326.0,72.087,72.4131,72.0777,72.3106,48326.0
2019-12-12 15:00:00,77.63,77.72,77.59,77.72,51588.0,72.3199,72.4037,72.2826,72.4037,51588.0
2019-12-12 15:30:00,77.71,77.82,77.64,77.77,135219.0,72.3944,72.4969,72.3292,72.4503,135219.0
2019-12-13 09:30:00,78.2,78.36,78.05,78.22,46930.0,72.8509,73.0,72.7112,72.8695,46930.0
2019-12-13 10:00:00,78.21,78.46,78.05,78.07,43065.0,72.8602,73.0931,72.7112,72.7298,43065.0
2019-12-13 10:30:00,78.05,78.15,77.94,78.12,73437.0,72.7112,72.8043,72.6087,72.7764,73437.0
2019-12-13 11:00:00,78.12,78.14,77.83,77.88,85753.0,72.7764,72.795,72.5062,72.5528,85753.0
2019-12-13 11:30:00,77.87,78.14,77.86,78.14,38057.0,72.5435,72.795,72.5342,72.795,38057.0
2019-12-13 12:00:00,78.14,78.22,78.12,78.13,31716.0,72.795,72.8695,72.7764,72.7857,31716.0
2019-12-13 12:30:00,78.12,78.17,78.04,78.13,24566.0,72.7764,72.823,72.7019,72.7857,24566.0
2019-12-13 13:00:00,78.14,78.18,78.07,78.17,36083.0,72.795,72.8323,72.7298,72.823,36083.0
2019-12-13 13:30:00,78.18,78.24,78.12,78.18,40364.0,72.8323,72.8882,72.7764,72.8323,40364.0
2019-12-13 14:00:00,78.17,78.17,78.02,78.04,42582.0,72.823,72.823,72.6832,72.7019,42582.0
2019-12-13 14:30:00,78.03,78.25,78.01,78.2,45680.0,72.6925,72.8975,72.6739,72.8509,45680.0
2019-12-13 15:00:00,78.17,78.21,77.98,77.98,40153.0,72.823,72.8602,72.646,72.646,40153.0
2019-12-13 15:30:00,77.98,78.07,77.9,77.91,130336.0,72.646,72.7298,72.5714,72.5808,130336.0
2019-12-16 09:30:00,79.55,79.72,79.31,79.65,176280.0,74.1086,74.2669,73.885,74.2017,176280.0
2019-12-16 10:00:00,79.66,80.16,79.61,80.1,181793.0,74.211,74.6768,74.1645,74.621,181793.0
2019-12-16 10:30:00,80.1,80.19,80.07,80.09,55448.0,74.621,74.7048,74.593,74.6116,55448.0
2019-12-16 11:00:00,80.09,80.13,79.88,79.94,74965.0,74.6116,74.6489,74.416,74.4719,74965.0
2019-12-16 11:30:00,79.92,80.0,79.8,79.95,67178.0,74.4533,74.5278,74.3415,74.4812,67178.0
2019-12-16 12:00:00,79.95,79.99,79.9,79.91,25040.0,74.4812,74.5185,74.4346,74.4439,25040.0
2019-12-16 12:30:00,79.9,79.98,79.89,79.94,28714.0,74.4346,74.5092,74.4253,74.4719,28714.0
2019-12-16 13:00:00,79.94,79.99,79.82,79.87,21440.0,74.4719,74.5185,74.3601,74.4067,21440.0
2019-12-16 13:30:00,79.86,79.91,79.83,79.84,33897.0,74.3974,74.4439,74.3694,74.3787,33897.0
2019-12-16 14:00:00,79.84,79.89,79.82,79.87,30545.0,74.3787,74.4253,74.3601,74.4067,30545.0
2019-12-16 14:30:00,79.87,79.99,79.82,79.99,34141.0,74.4067,74.5185,74.3601,74.5185,34141.0
2019-12-16 15:00:00,79.98,80.0,79.91,79.97,90725.0,74.5092,74.5278,74.4439,74.4998,90725.0
2019-12-16 15:30:00,79.97,80.06,79.92,80.02,242839.0,74.4998,74.5837,74.4533,74.5464,242839.0
2019-12-17 09:30:00,79.55,79.6,79.43,79.43,77129.0,74.1086,74.1552,73.9968,73.9968,77129.0
2019-12-17 10:00:00,79.42,79.45,79.26,79.31,23526.0,73.9875,74.0154,73.8384,73.885,23526.0
2019-12-17 10:30:00,79.3,79.47,79.22,79.35,51369.0,73.8757,74.034,73.8011,73.9223,51369.0
2019-12-17 11:00:00,79.36,79.44,79.34,79.4,29244.0,73.9316,74.0061,73.9129,73.9688,29244.0
2019-12-17 11:30:00,79.38,79.48,79.23,79.41,20924.0,73.9502,74.0434,73.8105,73.9781,20924.0
2019-12-17 12:00:00,79.41,79.57,79.41,79.51,16836.0,73.9781,74.1272,73.9781,74.0713,16836.0
2019-12-17 12:30:00,79.49,79.6,79.45,79.6,25927.0,74.0527,74.1552,74.0154,74.1552,25927.0
2019-12-17 13:00:00,79.58,79.59,79.48,79.5,20815.0,74.1365,74.1458,74.0434,74.062,20815.0
2019-12-17 13:30:00,79.48,79.53,79.44,79.52,26956.0,74.0434,74.0899,74.0061,74.0806,26956.0
2019-12-17 14:00:00,79.53,79.64,79.46,79.46,64109.0,74.0899,74.1924,74.0247,74.0247,64109.0
2019-12-17 14:30:00,79.47,79.56,79.46,79.52,17302.0,74.034,74.1179,74.0247,74.0806,17302.0
2019-12-17 15:00:00,79.52,79.53,79.44,79.48,38089.0,74.0806,74.0899,74.0061,74.0434,38089.0
2019-12-17 15:30:00,79.48,79.59,79.44,79.53,94264.0,74.0434,74.1458,74.0061,74.0899,94264.0
2019-12-18 09:30:00,80.5,80.52,80.3,80.39,337553.0,74.9936,75.0122,74.8073,74.8911,337553.0
2019-12-18 10:00:00,80.39,80.42,80.05,80.14,170761.0,74.8911,74.9191,74.5744,74.6582,170761.0
2019-12-18 10:30:00,80.16,80.39,80.08,80.32,135816.0,74.6768,74.8911,74.6023,74.8259,135816.0
2019-12-18 11:00:00,80.34,80.44,80.13,80.14,86993.0,74.8445,74.9377,74.6489,74.6582,86993.0
2019-12-18 11:30:00,80.13,80.22,79.88,79.88,56407.0,74.6489,74.7327,74.416,74.416,56407.0
2019-12-18 12:00:00,79.89,80.05,79.79,79.88,68326.0,74.4253,74.5744,74.3322,74.416,68326.0
2019-12-18 12:30:00,79.88,80.19,79.87,80.15,73529.0,74.416,74.7048,74.4067,74.6675,73529.0
2019-12-18 13:00:00,80.14,80.34,80.14,80.25,32742.0,74.6582,74.8445,74.6582,74.7607,32742.0
2019-12-18 13:30:00,80.26,80.33,80.15,80.23,48358.0,74.77,74.8352,74.6675,74.7421,48358.0
2019-12-18 14:00:00,80.22,80.28,80.13,80.27,42840.0,74.7327,74.7886,74.6489,74.7793,42840.0
2019-12-18 14:30:00,80.27,80.31,80.22,80.27,56229.0,74.7793,74.8166,74.7327,74.7793,56229.0
2019-12-18 15:00:00,80.26,80.38,80.24,80.35,92433.0,74.77,74.8818,74.7514,74.8538,92433.0
2019-12-18 15:30:00,80.36,80.51,80.3,80.48,273360.0,74.8632,75.0029,74.8073,74.975,273360.0
2019-12-19 09:30:00,80.28,80.54,80.28,80.34,62804.0,74.7886,75.0309,74.7886,74.8445,62804.0
2019-12-19 10:00:00,80.35,80.42,80.27,80.31,47384.0,74.8538,74.9191,74.7793,74.8166,47384.0
2019-12-19 10:30:00,80.32,80.32,80.1,80.11,73387.0,74.8259,74.8259,74.621,74.6303,73387.0
2019-12-19 11:00:00,80.11,80.27,80.1,80.17,46728.0,74.6303,74.7793,74.621,74.6862,46728.0
2019-12-19 11:30:00,80.18,80.27,80.01,80.01,59091.0,74.6955,74.7793,74.5371,74.5371,59091.0
2019-12-19 12:00:00,80.02,80.05,79.96,80.03,29426.0,74.5464,74.5744,74.4905,74.5557,29426.0
2019-12-19 12:30:00,80.03,80.17,80.0,80.17,26208.0,74.5557,74.6862,74.5278,74.6862,26208.0
2019-12-19 13:00:00,80.17,80.4,80.15,80.33,31915.0,74.6862,74.9004,74.6675,74.8352,31915.0
2019-12-19 13:30:00,80.35,80.39,80.18,80.31,37530.0,74.8538,74.8911,74.6955,74.8166,37530.0
2019-12-19 14:00:00,80.31,80.47,80.3,80.45,31326.0,74.8166,74.9656,74.8073,74.947,31326.0
2019-12-19 14:30:00,80.45,80.49,80.44,80.46,33069.0,74.947,74.9843,74.9377,74.9563,33069.0
2019-12-19 15:00:00,80.47,80.49,80.35,80.38,67280.0,74.9656,74.9843,74.8538,74.8818,67280.0
2019-12-19 15:30:00,80.38,80.54,80.35,80.47,134276.0,74.8818,75.0309,74.8538,74.9656,134276.0
2019-12-20 09:30:00,81.21,81.48,81.18,81.47,184860.0,75.655,75.9066,75.6271,75.8972,184860.0
2019-12-20 10:00:00,81.47,81.56,81.42,81.44,105928.0,75.8972,75.9811,75.8507,75.8693,105928.0
2019-12-20 10:30:00,81.45,81.72,81.39,81.68,57133.0,75.8786,76.1301,75.8227,76.0929,57133.0
2019-12-20 11:00:00,81.69,82.0,81.67,81.95,85639.0,76.1022,76.391,76.0836,76.3444,85639.0
2019-12-20 11:30:00,81.96,82.11,81.74,81.83,76917.0,76.3537,76.4935,76.1488,76.2326,76917.0
2019-12-20 12:00:00,81.81,81.83,81.68,81.76,56269.0,76.214,76.2326,76.0929,76.1674,56269.0
2019-12-20 12:30:00,81.76,81.98,81.75,81.95,34728.0,76.1674,76.3724,76.1581,76.3444,34728.0
2019-12-20 13:00:00,81.95,81.95,81.86,81.86,21921.0,76.3444,76.3444,76.2606,76.2606,21921.0
2019-12-20 13:30:00,81.86,81.91,81.76,81.76,49256.0,76.2606,76.3071,76.1674,76.1674,49256.0
2019-12-20 14:00:00,81.77,81.91,81.74,81.9,23806.0,76.1767,76.3071,76.1488,76.2978,23806.0
2019-12-20 14:30:00,81.91,82.0,81.82,81.98,43827.0,76.3071,76.391,76.2233,76.3724,43827.0
2019-12-20 15:00:00,81.98,82.03,81.91,81.97,57897.0,76.3724,76.4189,76.3071,76.363,57897.0
2019-12-20 15:30:00,81.97,82.0,81.89,82.0,150175.0,76.363,76.391,76.2885,76.391,150175.0
2019-12-23 09:30:00,82.43,82.49,82.37,82.43,86171.0,76.7916,76.8475,76.7357,76.7916,86171.0
2019-12-23 10:00:00,82.44,82.57,82.35,82.46,107610.0,76.8009,76.922,76.717,76.8195,107610.0
2019-12-23 10:30:00,82.46,82.52,82.33,82.45,57508.0,76.8195,76.8754,76.6984,76.8102,57508.0
2019-12-23 11:00:00,82.45,82.45,82.3,82.35,45584.0,76.8102,76.8102,76.6705,76.717,45584.0
2019-12-23 11:30:00,82.37,82.56,82.23,82.24,69858.0,76.7357,76.9127,76.6053,76.6146,69858.0
2019-12-23 12:00:00,82.23,82.23,82.06,82.09,50002.0,76.6053,76.6053,76.4469,76.4748,50002.0
2019-12-23 12:30:00,82.08,82.14,82.07,82.1,27830.0,76.4655,76.5214,76.4562,76.4841,27830.0
2019-12-23 13:00:00,82.09,82.15,82.05,82.05,32786.0,76.4748,76.5307,76.4376,76.4376,32786.0
2019-12-23 13:30:00,82.05,82.13,82.01,82.12,24244.0,76.4376,76.5121,76.4003,76.5028,24244.0
2019-12-23 14:00:00,82.13,82.14,82.0,82.01,36603.0,76.5121,76.5214,76.391,76.4003,36603.0
2019-12-23 14:30:00,82.01,82.02,81.96,82.01,34498.0,76.4003,76.4096,76.3537,76.4003,34498.0
2019-12-23 15:00:00,82.0,82.03,81.9,81.92,37971.0,76.391,76.4189,76.2978,76.3165,37971.0
2019-12-23 15:30:00,81.92,81.96,81.84,81.86,100979.0,76.3165,76.3537,76.2419,76.2606,100979.0
2019-12-24 09:30:00,81.66,82.0,81.42,81.52,37361.0,76.0742,76.391,75.8507,75.9438,37361.0
2019-12-24 10:00:00,81.51,81.55,81.37,81.5,26364.0,75.9345,75.9718,75.8041,75.9252,26364.0
2019-12-24 10:30:00,81.51,82.11,81.47,82.02,72532.0,75.9345,76.4935,75.8972,76.4096,72532.0
2019-12-24 11:00:00,82.02,82.02,81.68,81.69,30897.0,76.4096,76.4096,76.0929,76.1022,30897.0
2019-12-24 11:30:00,81.69,81.74,81.64,81.65,16157.0,76.1022,76.1488,76.0556,76.0649,16157.0
2019-12-24 12:00:00,81.66,81.67,81.59,81.62,24487.0,76.0742,76.0836,76.009,76.037,24487.0
2019-12-24 12:30:00,81.62,81.72,81.58,81.65,42874.0,76.037,76.1301,75.9997,76.0649,42874.0
2019-12-26 09:30:00,81.55,82.01,81.55,81.74,39898.0,75.9718,76.4003,75.9718,76.1488,39898.0
2019-12-26 10:00:00,81.75,81.87,81.74,81.85,23972.0,76.1581,76.2699,76.1488,76.2512,23972.0
2019-12-26 10:30:00,81.86,82.01,81.82,82.01,33052.0,76.2606,76.4003,76.2233,76.4003,33052.0
2019-12-26 11:00:00,82.01,82.17,81.98,82.11,31471.0,76.4003,76.5494,76.3724,76.4935,31471.0
2019-12-26 11:30:00,82.11,82.14,82.05,82.06,21621.0,76.4935,76.5214,76.4376,76.4469,21621.0
2019-12-26 12:00:00,82.06,82.15,82.06,82.1,31477.0,76.4469,76.5307,76.4469,76.4841,31477.0
2019-12-26 12:30:00,82.09,82.15,82.06,82.13,19762.0,76.4748,76.5307,76.4469,76.5121,19762.0
2019-12-26 13:00:00,82.13,82.33,82.11,82.29,46116.0,76.5121,76.6984,76.4935,76.6611,46116.0
2019-12-26 13:30:00,82.28,82.39,82.23,82.35,26584.0,76.6518,76.7543,76.6053,76.717,26584.0
2019-12-26 14:00:00,82.35,82.45,82.35,82.42,27185.0,76.717,76.8102,76.717,76.7823,27185.0
2019-12-26 14:30:00,82.4,82.45,82.32,82.33,23153.0,76.7636,76.8102,76.6891,76.6984,23153.0
2019-12-26 15:00:00,82.33,82.41,82.32,82.35,30417.0,76.6984,76.7729,76.6891,76.717,30417.0
2019-12-26 15:30:00,82.35,82.4,82.26,82.35,63530.0,76.717,76.7636,76.6332,76.717,63530.0
2019-12-27 09:30:00,83.0,83.1,82.89,83.0,82417.0,77.3226,77.4157,77.2201,77.3226,82417.0
2019-12-27 10:00:00,82.99,83.31,82.97,83.23,51719.0,77.3133,77.6114,77.2946,77.5368,51719.0
2019-12-27 10:30:00,83.2,83.35,83.08,83.29,43551.0,77.5089,77.6486,77.3971,77.5927,43551.0
2019-12-27 11:00:00,83.29,83.29,83.18,83.18,40203.0,77.5927,77.5927,77.4903,77.4903,40203.0
2019-12-27 11:30:00,83.18,83.21,82.97,83.06,28426.0,77.4903,77.5182,77.2946,77.3785,28426.0
2019-12-27 12:00:00,83.06,83.1,82.98,83.07,31795.0,77.3785,77.4157,77.304,77.3878,31795.0
2019-12-27 12:30:00,83.07,83.14,82.95,82.97,27975.0,77.3878,77.453,77.276,77.2946,27975.0
2019-12-27 13:00:00,82.98,83.1,82.96,83.08,18619.0,77.304,77.4157,77.2853,77.3971,18619.0
2019-12-27 13:30:00,83.06,83.17,83.0,83.07,33805.0,77.3785,77.481,77.3226,77.3878,33805.0
2019-12-27 14:00:00,83.07,83.14,83.06,83.08,35265.0,77.3878,77.453,77.3785,77.3971,35265.0
2019-12-27 14:30:00,83.08,83.11,83.03,83.11,24453.0,77.3971,77.4251,77.3505,77.4251,24453.0
2019-12-27 15:00:00,83.11,83.15,82.97,83.11,40885.0,77.4251,77.4623,77.2946,77.4251,40885.0
2019-12-27 15:30:00,83.09,83.22,83.05,83.11,125592.0,77.4064,77.5275,77.3692,77.4251,125592.0
2019-12-30 09:30:00,82.64,82.94,82.6,82.84,51305.0,76.9872,77.2667,76.9499,77.1735,51305.0
2019-12-30 10:00:00,82.82,82.86,82.62,82.72,32025.0,77.1549,77.1922,76.9686,77.0617,32025.0
2019-12-30 10:30:00,82.71,82.82,82.66,82.81,31434.0,77.0524,77.1549,77.0058,77.1456,31434.0
2019-12-30 11:00:00,82.79,82.8,82.69,82.74,43466.0,77.1269,77.1363,77.0338,77.0804,43466.0
2019-12-30 11:30:00,82.76,82.76,82.51,82.54,19522.0,77.099,77.099,76.8661,76.894,19522.0
2019-12-30 12:00:00,82.56,82.69,82.55,82.66,18523.0,76.9127,77.0338,76.9034,77.0058,18523.0
2019-12-30 12:30:00,82.66,82.74,82.64,82.64,21524.0,77.0058,77.0804,76.9872,76.9872,21524.0
2019-12-30 13:00:00,82.64,82.66,82.49,82.6,45788.0,76.9872,77.0058,76.8475,76.9499,45788.0
2019-12-30 13:30:00,82.59,82.69,82.58,82.58,17908.0,76.9406,77.0338,76.9313,76.9313,17908.0
2019-12-30 14:00:00,82.59,82.6,82.37,82.43,40554.0,76.9406,76.9499,76.7357,76.7916,40554.0
2019-12-30 14:30:00,82.43,82.44,82.32,82.32,27061.0,76.7916,76.8009,76.6891,76.6891,27061.0
2019-12-30 15:00:00,82.31,82.43,82.28,82.38,30603.0,76.6798,76.7916,76.6518,76.745,30603.0
2019-12-30 15:30:00,82.37,82.45,82.32,82.38,90632.0,76.7357,76.8102,76.6891,76.745,90632.0
2019-12-31 09:30:00,82.0,82.2,81.84,82.19,48909.0,76.391,76.5773,76.2419,76.568,48909.0
2019-12-31 10:00:00,82.15,82.16,81.98,82.02,26893.0,76.5307,76.54,76.3724,76.4096,26893.0
2019-12-31 10:30:00,82.01,82.06,81.83,81.92,43378.0,76.4003,76.4469,76.2326,76.3165,43378.0
2019-12-31 11:00:00,81.92,81.98,81.87,81.9,19369.0,76.3165,76.3724,76.2699,76.2978,19369.0
2019-12-31 11:30:00,81.9,82.1,81.89,82.02,26893.0,76.2978,76.4841,76.2885,76.4096,26893.0
2019-12-31 12:00:00,82.02,82.06,81.98,82.02,18577.0,76.4096,76.4469,76.3724,76.4096,18577.0
2019-12-31 12:30:00,82.02,82.1,81.98,82.03,34424.0,76.4096,76.4841,76.3724,76.4189,34424.0
2019-12-31 13:00:00,82.02,82.09,81.98,82.02,27594.0,76.4096,76.4748,76.3724,76.4096,27594.0
2019-12-31 13:30:00,82.04,82.15,82.01,82.09,20292.0,76.4282,76.5307,76.4003,76.4748,20292.0
2019-12-31 14:00:00,82.07,82.12,82.0,82.03,26101.0,76.4562,76.5028,76.391,76.4189,26101.0
2019-12-31 14:30:00,82.01,82.03,81.93,81.96,24376.0,76.4003,76.4189,76.3258,76.3537,24376.0
2019-12-31 15:00:00,81.97,82.03,81.92,82.01,28502.0,76.363,76.4189,76.3165,76.4003,28502.0
2019-12-31 15:30:00,81.99,82.08,81.94,82.04,71915.0,76.3817,76.4655,76.3351,76.4282,71915.0
2020-01-02 09:30:00,82.79,82.85,82.71,82.77,53795.0,77.1269,77.1828,77.0524,77.1083,53795.0
2020-01-02 10:00:00,82.76,83.19,82.75,83.0,60068.0,77.099,77.4996,77.0897,77.3226,60068.0
2020-01-02 10:30:00,82.98,83.24,82.91,83.24,59758.0,77.304,77.5462,77.2387,77.5462,59758.0
2020-01-02 11:00:00,83.23,83.36,83.14,83.33,122653.0,77.5368,77.658,77.453,77.63,122653.0
2020-01-02 11:30:00,83.3,83.3,83.15,83.26,35043.0,77.6021,77.6021,77.4623,77.5648,35043.0
2020-01-02 12:00:00,83.26,83.35,83.22,83.23,54456.0,77.5648,77.6486,77.5275,77.5368,54456.0
2020-01-02 12:30:00,83.24,83.35,83.18,83.34,18674.0,77.5462,77.6486,77.4903,77.6393,18674.0
2020-01-02 13:00:00,83.33,83.44,83.26,83.42,30440.0,77.63,77.7325,77.5648,77.7139,30440.0
2020-01-02 13:30:00,83.42,83.5,83.4,83.45,26722.0,77.7139,77.7884,77.6952,77.7418,26722.0
2020-01-02 14:00:00,83.43,83.48,83.38,83.45,31400.0,77.7232,77.7697,77.6766,77.7418,31400.0
2020-01-02 14:30:00,83.44,83.54,83.38,83.39,35151.0,77.7325,77.8256,77.6766,77.6859,35151.0
2020-01-02 15:00:00,83.4,83.44,83.34,83.42,47475.0,77.6952,77.7325,77.6393,77.7139,47475.0
2020-01-02 15:30:00,83.42,83.51,83.42,83.45,115074.0,77.7139,77.7977,77.7139,77.7418,115074.0
2020-01-03 09:30:00,82.3,83.03,82.3,83.0,86652.0,76.6705,77.3505,76.6705,77.3226,86652.0
2020-01-03 10:00:00,82.99,83.02,82.82,82.85,53046.0,77.3133,77.3412,77.1549,77.1828,53046.0
2020-01-03 10:30:00,82.86,82.93,82.77,82.77,47761.0,77.1922,77.2574,77.1083,77.1083,47761.0
2020-01-03 11:00:00,82.78,82.98,82.71,82.94,45545.0,77.1176,77.304,77.0524,77.2667,45545.0
2020-01-03 11:30:00,82.95,83.14,82.92,82.97,44588.0,77.276,77.453,77.2481,77.2946,44588.0
2020-01-03 12:00:00,82.98,83.08,82.98,83.06,29148.0,77.304,77.3971,77.304,77.3785,29148.0
2020-01-03 12:30:00,83.04,83.13,83.0,83.02,45685.0,77.3598,77.4437,77.3226,77.3412,45685.0
2020-01-03 13:00:00,83.01,83.02,82.91,82.95,18654.0,77.3319,77.3412,77.2387,77.276,18654.0
2020-01-03 13:30:00,82.94,82.96,82.79,82.89,32971.0,77.2667,77.2853,77.1269,77.2201,32971.0
2020-01-03 14:00:00,82.9,83.16,82.9,83.15,51233.0,77.2294,77.4716,77.2294,77.4623,51233.0
2020-01-03 14:30:00,83.17,83.17,83.09,83.13,27664.0,77.481,77.481,77.4064,77.4437,27664.0
2020-01-03 15:00:00,83.12,83.18,82.94,82.99,57397.0,77.4344,77.4903,77.2667,77.3133,57397.0
2020-01-03 15:30:00,82.98,82.98,82.72,82.75,74709.0,77.304,77.304,77.0617,77.0897,74709.0
2020-01-06 09:30:00,83.16,83.4,82.98,83.02,76165.0,77.4716,77.6952,77.304,77.3412,76165.0
2020-01-06 10:00:00,83.06,83.24,82.95,83.17,43387.0,77.3785,77.5462,77.276,77.481,43387.0
2020-01-06 10:30:00,83.19,83.39,83.01,83.09,121352.0,77.4996,77.6859,77.3319,77.4064,121352.0
2020-01-06 11:00:00,83.1,83.16,82.97,82.97,29685.0,77.4157,77.4716,77.2946,77.2946,29685.0
2020-01-06 11:30:00,82.97,83.08,82.92,83.07,48965.0,77.2946,77.3971,77.2481,77.3878,48965.0
2020-01-06 12:00:00,83.05,83.19,83.01,83.14,15370.0,77.3692,77.4996,77.3319,77.453,15370.0
2020-01-06 12:30:00,83.12,83.29,83.1,83.27,22027.0,77.4344,77.5927,77.4157,77.5741,22027.0
2020-01-06 13:00:00,83.29,83.45,83.26,83.43,28244.0,77.5927,77.7418,77.5648,77.7232,28244.0
2020-01-06 13:30:00,83.42,83.42,83.35,83.38,12249.0,77.7139,77.7139,77.6486,77.6766,12249.0
2020-01-06 14:00:00,83.36,83.37,83.23,83.27,15722.0,77.658,77.6673,77.5368,77.5741,15722.0
2020-01-06 14:30:00,83.28,83.3,83.2,83.22,22749.0,77.5834,77.6021,77.5089,77.5275,22749.0
2020-01-06 15:00:00,83.23,83.47,83.17,83.37,98255.0,77.5368,77.7604,77.481,77.6673,98255.0
2020-01-06 15:30:00,83.37,83.41,83.25,83.31,96998.0,77.6673,77.7045,77.5555,77.6114,96998.0
2020-01-07 09:30:00,82.88,82.89,82.44,82.63,50166.0,77.2108,77.2201,76.8009,76.9779,50166.0
2020-01-07 10:00:00,82.63,82.78,82.39,82.6,48149.0,76.9779,77.1176,76.7543,76.9499,48149.0
2020-01-07 10:30:00,82.63,82.69,82.49,82.69,21482.0,76.9779,77.0338,76.8475,77.0338,21482.0
2020-01-07 11:00:00,82.68,82.73,82.57,82.66,41821.0,77.0245,77.0711,76.922,77.0058,41821.0
2020-01-07 11:30:00,82.68,82.69,82.25,82.27,25140.0,77.0245,77.0338,76.6239,76.6425,25140.0
2020-01-07 12:00:00,82.29,82.35,82.17,82.19,17421.0,76.6611,76.717,76.5494,76.568,17421.0
2020-01-07 12:30:00,82.2,82.2,81.61,81.68,129286.0,76.5773,76.5773,76.0277,76.0929,129286.0
2020-01-07 13:00:00,81.7,81.7,81.08,81.4,113233.0,76.1115,76.1115,75.5339,75.832,113233.0
2020-01-07 13:30:00,81.4,81.56,81.26,81.55,100548.0,75.832,75.9811,75.7016,75.9718,100548.0
2020-01-07 14:00:00,81.54,81.72,81.42,81.7,71622.0,75.9625,76.1301,75.8507,76.1115,71622.0
2020-01-07 14:30:00,81.7,81.71,81.55,81.64,69527.0,76.1115,76.1208,75.9718,76.0556,69527.0
2020-01-07 15:00:00,81.64,81.83,81.63,81.77,53987.0,76.0556,76.2326,76.0463,76.1767,53987.0
2020-01-07 15:30:00,81.78,81.81,81.53,81.59,172860.0,76.186,76.214,75.9531,76.009,172860.0
2020-01-08 09:30:00,81.56,81.75,81.34,81.41,87650.0,75.9811,76.1581,75.7761,75.8413,87650.0
2020-01-08 10:00:00,81.41,81.56,81.41,81.52,44626.0,75.8413,75.9811,75.8413,75.9438,44626.0
2020-01-08 10:30:00,81.53,81.63,81.47,81.59,44969.0,75.9531,76.0463,75.8972,76.009,44969.0
2020-01-08 11:00:00,81.61,81.65,81.48,81.59,46197.0,76.0277,76.0649,75.9066,76.009,46197.0
2020-01-08 11:30:00,81.61,82.05,81.57,81.94,62772.0,76.0277,76.4376,75.9904,76.3351,62772.0
2020-01-08 12:00:00,81.95,82.18,81.94,82.16,37359.0,76.3444,76.5587,76.3351,76.54,37359.0
2020-01-08 12:30:00,82.18,82.3,82.11,82.29,30046.0,76.5587,76.6705,76.4935,76.6611,30046.0
2020-01-08 13:00:00,82.29,82.33,82.24,82.33,29974.0,76.6611,76.6984,76.6146,76.6984,29974.0
2020-01-08 13:30:00,82.34,82.36,82.27,82.29,27570.0,76.7077,76.7264,76.6425,76.6611,27570.0
2020-01-08 14:00:00,82.29,82.39,82.29,82.38,29948.0,76.6611,76.7543,76.6611,76.745,29948.0
2020-01-08 14:30:00,82.38,82.41,82.26,82.4,29666.0,76.745,76.7729,76.6332,76.7636,29666.0
2020-01-08 15:00:00,82.41,82.49,82.37,82.48,37212.0,76.7729,76.8475,76.7357,76.8382,37212.0
2020-01-08 15:30:00,82.48,82.5,81.96,81.96,173736.0,76.8382,76.8568,76.3537,76.3537,173736.0
2020-01-09 09:30:00,82.15,82.23,82.0,82.17,60041.0,76.5307,76.6053,76.391,76.5494,60041.0
2020-01-09 10:00:00,82.18,82.19,81.89,81.95,35310.0,76.5587,76.568,76.2885,76.3444,35310.0
2020-01-09 10:30:00,81.94,81.94,81.23,81.28,155049.0,76.3351,76.3351,75.6737,75.7202,155049.0
2020-01-09 11:00:00,81.26,81.28,80.95,81.07,82002.0,75.7016,75.7202,75.4128,75.5246,82002.0
2020-01-09 11:30:00,81.06,81.28,81.01,81.09,52208.0,75.5153,75.7202,75.4687,75.5432,52208.0
2020-01-09 12:00:00,81.11,81.23,81.08,81.09,49788.0,75.5619,75.6737,75.5339,75.5432,49788.0
2020-01-09 12:30:00,81.09,81.24,81.0,81.21,47054.0,75.5432,75.683,75.4594,75.655,47054.0
2020-01-09 13:00:00,81.21,81.35,81.21,81.31,30317.0,75.655,75.7854,75.655,75.7482,30317.0
2020-01-09 13:30:00,81.31,81.37,81.21,81.23,39966.0,75.7482,75.8041,75.655,75.6737,39966.0
2020-01-09 14:00:00,81.23,81.41,81.23,81.36,40406.0,75.6737,75.8413,75.6737,75.7948,40406.0
2020-01-09 14:30:00,81.37,81.48,81.28,81.28,55808.0,75.8041,75.9066,75.7202,75.7202,55808.0
2020-01-09 15:00:00,81.28,81.3,81.16,81.18,50246.0,75.7202,75.7389,75.6084,75.6271,50246.0
2020-01-09 15:30:00,81.19,81.21,80.95,80.98,201446.0,75.6364,75.655,75.4128,75.4408,201446.0
2020-01-10 09:30:00,81.37,81.71,81.29,81.66,73468.0,75.8041,76.1208,75.7296,76.0742,73468.0
2020-01-10 10:00:00,81.66,81.81,81.6,81.79,39889.0,76.0742,76.214,76.0183,76.1953,39889.0
2020-01-10 10:30:00,81.79,81.84,81.72,81.83,45686.0,76.1953,76.2419,76.1301,76.2326,45686.0
2020-01-10 11:00:00,81.83,81.91,81.71,81.73,51673.0,76.2326,76.3071,76.1208,76.1395,51673.0
2020-01-10 11:30:00,81.74,81.83,81.67,81.76,42454.0,76.1488,76.2326,76.0836,76.1674,42454.0
2020-01-10 12:00:00,81.76,81.92,81.75,81.83,55652.0,76.1674,76.3165,76.1581,76.2326,55652.0
2020-01-10 12:30:00,81.83,81.97,81.82,81.91,30131.0,76.2326,76.363,76.2233,76.3071,30131.0
2020-01-10 13:00:00,81.91,82.03,81.86,82.0,30589.0,76.3071,76.4189,76.2606,76.391,30589.0
2020-01-10 13:30:00,82.0,82.0,81.74,81.77,25524.0,76.391,76.391,76.1488,76.1767,25524.0
2020-01-10 14:00:00,81.77,81.79,81.64,81.72,29709.0,76.1767,76.1953,76.0556,76.1301,29709.0
2020-01-10 14:30:00,81.72,81.72,81.55,81.55,28521.0,76.1301,76.1301,75.9718,75.9718,28521.0
2020-01-10 15:00:00,81.55,81.56,81.47,81.54,39471.0,75.9718,75.9811,75.8972,75.9625,39471.0
2020-01-10 15:30:00,81.54,81.59,81.47,81.47,102700.0,75.9625,76.009,75.8972,75.8972,102700.0
2020-01-13 09:30:00,80.45,80.58,80.16,80.33,138127.0,74.947,75.0681,74.6768,74.8352,138127.0
2020-01-13 10:00:00,80.32,80.45,80.24,80.4,44635.0,74.8259,74.947,74.7514,74.9004,44635.0
2020-01-13 10:30:00,80.41,80.68,80.33,80.64,58709.0,74.9097,75.1613,74.8352,75.124,58709.0
2020-01-13 11:00:00,80.63,80.98,80.6,80.95,76950.0,75.1147,75.4408,75.0867,75.4128,76950.0
2020-01-13 11:30:00,80.94,81.14,80.85,80.99,49749.0,75.4035,75.5898,75.3196,75.4501,49749.0
2020-01-13 12:00:00,80.99,81.03,80.93,80.97,18920.0,75.4501,75.4873,75.3942,75.4314,18920.0
2020-01-13 12:30:00,80.98,80.99,80.91,80.97,14222.0,75.4408,75.4501,75.3755,75.4314,14222.0
2020-01-13 13:00:00,80.96,80.97,80.9,80.9,14179.0,75.4221,75.4314,75.3662,75.3662,14179.0
2020-01-13 13:30:00,80.91,80.99,80.82,80.98,30381.0,75.3755,75.4501,75.2917,75.4408,30381.0
2020-01-13 14:00:00,80.98,81.06,80.98,81.06,24932.0,75.4408,75.5153,75.4408,75.5153,24932.0
2020-01-13 14:30:00,81.04,81.12,81.01,81.07,28708.0,75.4967,75.5712,75.4687,75.5246,28708.0
2020-01-13 15:00:00,81.07,81.19,81.07,81.1,63964.0,75.5246,75.6364,75.5246,75.5525,63964.0
2020-01-13 15:30:00,81.11,81.28,81.08,81.28,136012.0,75.5619,75.7202,75.5339,75.7202,136012.0
2020-01-14 09:30:00,80.0,80.55,80.0,80.46,165677.0,74.5278,75.0402,74.5278,74.9563,165677.0
2020-01-14 10:00:00,80.45,80.46,80.2,80.26,59304.0,74.947,74.9563,74.7141,74.77,59304.0
2020-01-14 10:30:00,80.29,80.38,80.01,80.12,90039.0,74.798,74.8818,74.5371,74.6396,90039.0
2020-01-14 11:00:00,80.11,80.19,79.93,79.96,70693.0,74.6303,74.7048,74.4626,74.4905,70693.0
2020-01-14 11:30:00,79.95,80.25,79.9,80.21,26961.0,74.4812,74.7607,74.4346,74.7234,26961.0
2020-01-14 12:00:00,80.22,80.23,80.07,80.14,30698.0,74.7327,74.7421,74.593,74.6582,30698.0
2020-01-14 12:30:00,80.16,80.25,80.13,80.23,35898.0,74.6768,74.7607,74.6489,74.7421,35898.0
2020-01-14 13:00:00,80.2,80.25,80.18,80.22,18557.0,74.7141,74.7607,74.6955,74.7327,18557.0
2020-01-14 13:30:00,80.21,80.21,80.03,80.1,49275.0,74.7234,74.7234,74.5557,74.621,49275.0
2020-01-14 14:00:00,80.11,80.11,79.98,80.08,41324.0,74.6303,74.6303,74.5092,74.6023,41324.0
2020-01-14 14:30:00,80.08,80.18,80.0,80.03,42172.0,74.6023,74.6955,74.5278,74.5557,42172.0
2020-01-14 15:00:00,80.05,80.09,79.99,80.04,54520.0,74.5744,74.6116,74.5185,74.5651,54520.0
2020-01-14 15:30:00,80.03,80.12,79.95,80.01,135881.0,74.5557,74.6396,74.4812,74.5371,135881.0
2020-01-15 09:30:00,80.25,80.43,80.05,80.18,129660.0,74.7607,74.9284,74.5744,74.6955,129660.0
2020-01-15 10:00:00,80.19,80.43,80.17,80.28,46529.0,74.7048,74.9284,74.6862,74.7886,46529.0
2020-01-15 10:30:00,80.29,80.29,79.91,79.96,118791.0,74.798,74.798,74.4439,74.4905,118791.0
2020-01-15 11:00:00,79.97,80.03,79.86,79.96,124692.0,74.4998,74.5557,74.3974,74.4905,124692.0
2020-01-15 11:30:00,79.96,80.17,79.92,80.11,110036.0,74.4905,74.6862,74.4533,74.6303,110036.0
2020-01-15 12:00:00,80.1,80.31,80.1,80.31,54198.0,74.621,74.8166,74.621,74.8166,54198.0
2020-01-15 12:30:00,80.31,80.38,80.16,80.17,64168.0,74.8166,74.8818,74.6768,74.6862,64168.0
2020-01-15 13:00:00,80.16,80.22,80.12,80.13,37055.0,74.6768,74.7327,74.6396,74.6489,37055.0
2020-01-15 13:30:00,80.13,80.15,80.1,80.14,32087.0,74.6489,74.6675,74.621,74.6582,32087.0
2020-01-15 14:00:00,80.14,80.37,80.13,80.36,36095.0,74.6582,74.8725,74.6489,74.8632,36095.0
2020-01-15 14:30:00,80.35,80.4,80.24,80.27,38975.0,74.8538,74.9004,74.7514,74.7793,38975.0
2020-01-15 15:00:00,80.26,80.26,80.07,80.11,41468.0,74.77,74.77,74.593,74.6303,41468.0
2020-01-15 15:30:00,80.12,80.26,80.08,80.16,146962.0,74.6396,74.77,74.6023,74.6768,146962.0
2020-01-16 09:30:00,79.54,79.8,79.54,79.63,193599.0,74.0993,74.3415,74.0993,74.1831,193599.0
2020-01-16 10:00:00,79.64,79.88,79.59,79.87,86714.0,74.1924,74.416,74.1458,74.4067,86714.0
2020-01-16 10:30:00,79.88,79.92,79.74,79.89,61031.0,74.416,74.4533,74.2856,74.4253,61031.0
2020-01-16 11:00:00,79.88,79.92,79.78,79.86,105492.0,74.416,74.4533,74.3228,74.3974,105492.0
2020-01-16 11:30:00,79.85,79.95,79.84,79.89,51055.0,74.3881,74.4812,74.3787,74.4253,51055.0
2020-01-16 12:00:00,79.9,79.9,79.76,79.89,48688.0,74.4346,74.4346,74.3042,74.4253,48688.0
2020-01-16 12:30:00,79.89,79.89,79.8,79.81,40268.0,74.4253,74.4253,74.3415,74.3508,40268.0
2020-01-16 13:00:00,79.82,79.85,79.78,79.8,54314.0,74.3601,74.3881,74.3228,74.3415,54314.0
2020-01-16 13:30:00,79.8,79.84,79.75,79.8,64060.0,74.3415,74.3787,74.2949,74.3415,64060.0
2020-01-16 14:00:00,79.81,79.81,79.64,79.66,25861.0,74.3508,74.3508,74.1924,74.211,25861.0
2020-01-16 14:30:00,79.65,79.69,79.63,79.69,21922.0,74.2017,74.239,74.1831,74.239,21922.0
2020-01-16 15:00:00,79.67,79.76,79.67,79.72,30043.0,74.2204,74.3042,74.2204,74.2669,30043.0
2020-01-16 15:30:00,79.73,79.81,79.65,79.7,142771.0,74.2763,74.3508,74.2017,74.2483,142771.0
2020-01-17 09:30:00,80.09,80.28,80.06,80.15,86981.0,74.6116,74.7886,74.5837,74.6675,86981.0
2020-01-17 10:00:00,80.09,80.15,79.94,79.96,35446.0,74.6116,74.6675,74.4719,74.4905,35446.0
2020-01-17 10:30:00,79.95,80.07,79.82,80.02,45698.0,74.4812,74.593,74.3601,74.5464,45698.0
2020-01-17 11:00:00,80.01,80.03,79.79,79.81,91646.0,74.5371,74.5557,74.3322,74.3508,91646.0
2020-01-17 11:30:00,79.83,79.97,79.71,79.97,43205.0,74.3694,74.4998,74.2576,74.4998,43205.0
2020-01-17 12:00:00,79.93,79.94,79.85,79.9,17196.0,74.4626,74.4719,74.3881,74.4346,17196.0
2020-01-17 12:30:00,79.93,79.94,79.82,79.84,74427.0,74.4626,74.4719,74.3601,74.3787,74427.0
2020-01-17 13:00:00,79.83,79.97,79.78,79.89,40778.0,74.3694,74.4998,74.3228,74.4253,40778.0
2020-01-17 13:30:00,79.9,80.02,79.88,80.0,25693.0,74.4346,74.5464,74.416,74.5278,25693.0
2020-01-17 14:00:00,80.01,80.1,80.01,80.04,16480.0,74.5371,74.621,74.5371,74.5651,16480.0
2020-01-17 14:30:00,80.03,80.08,80.01,80.05,17093.0,74.5557,74.6023,74.5371,74.5744,17093.0
2020-01-17 15:00:00,80.05,80.07,79.9,79.92,24248.0,74.5744,74.593,74.4346,74.4533,24248.0
2020-01-17 15:30:00,79.91,80.06,79.9,80.05,72689.0,74.4439,74.5837,74.4346,74.5744,72689.0
2020-01-21 09:30:00,78.92,79.19,78.82,78.87,142451.0,73.5217,73.7732,73.4285,73.4751,142451.0
2020-01-21 10:00:00,78.85,78.87,78.67,78.8,108753.0,73.4565,73.4751,73.2888,73.4099,108753.0
2020-01-21 10:30:00,78.78,78.82,78.64,78.7,128197.0,73.3912,73.4285,73.2608,73.3167,128197.0
2020-01-21 11:00:00,78.7,78.9,78.7,78.86,56520.0,73.3167,73.503,73.3167,73.4658,56520.0
2020-01-21 11:30:00,78.86,78.97,78.82,78.88,69022.0,73.4658,73.5682,73.4285,73.4844,69022.0
2020-01-21 12:00:00,78.87,78.95,78.82,78.87,59494.0,73.4751,73.5496,73.4285,73.4751,59494.0
2020-01-21 12:30:00,78.87,78.99,78.86,78.95,67585.0,73.4751,73.5869,73.4658,73.5496,67585.0
2020-01-21 13:00:00,78.96,79.1,78.93,78.95,33349.0,73.5589,73.6894,73.531,73.5496,33349.0
2020-01-21 13:30:00,78.95,78.99,78.92,78.97,33498.0,73.5496,73.5869,73.5217,73.5682,33498.0
2020-01-21 14:00:00,78.96,78.97,78.86,78.88,20802.0,73.5589,73.5682,73.4658,73.4844,20802.0
2020-01-21 14:30:00,78.88,79.0,78.85,78.95,41247.0,73.4844,73.5962,73.4565,73.5496,41247.0
2020-01-21 15:00:00,78.95,79.0,78.86,78.87,33578.0,73.5496,73.5962,73.4658,73.4751,33578.0
2020-01-21 15:30:00,78.87,78.88,78.75,78.81,127572.0,73.4751,73.4844,73.3633,73.4192,127572.0
2020-01-22 09:30:00,78.4,78.42,78.03,78.19,113653.0,73.0372,73.0559,72.6925,72.8416,113653.0
2020-01-22 10:00:00,78.2,78.38,78.02,78.29,83369.0,72.8509,73.0186,72.6832,72.9348,83369.0
2020-01-22 10:30:00,78.29,78.36,78.27,78.28,75117.0,72.9348,73.0,72.9161,72.9254,75117.0
2020-01-22 11:00:00,78.3,78.37,78.22,78.35,42457.0,72.9441,73.0093,72.8695,72.9907,42457.0
2020-01-22 11:30:00,78.36,78.43,78.24,78.26,48431.0,73.0,73.0652,72.8882,72.9068,48431.0
2020-01-22 12:00:00,78.27,78.34,78.21,78.27,28391.0,72.9161,72.9813,72.8602,72.9161,28391.0
2020-01-22 12:30:00,78.26,78.26,78.12,78.13,29394.0,72.9068,72.9068,72.7764,72.7857,29394.0
2020-01-22 13:00:00,78.12,78.27,78.11,78.25,24948.0,72.7764,72.9161,72.7671,72.8975,24948.0
2020-01-22 13:30:00,78.25,78.28,78.08,78.08,32906.0,72.8975,72.9254,72.7391,72.7391,32906.0
2020-01-22 14:00:00,78.08,78.09,77.98,78.03,82626.0,72.7391,72.7484,72.646,72.6925,82626.0
2020-01-22 14:30:00,78.04,78.18,78.0,78.17,57503.0,72.7019,72.8323,72.6646,72.823,57503.0
2020-01-22 15:00:00,78.18,78.25,78.03,78.05,81123.0,72.8323,72.8975,72.6925,72.7112,81123.0
2020-01-22 15:30:00,78.05,78.17,78.01,78.11,121658.0,72.7112,72.823,72.6739,72.7671,121658.0
2020-01-23 09:30:00,77.82,77.87,77.44,77.61,122517.0,72.4969,72.5435,72.1429,72.3013,122517.0
2020-01-23 10:00:00,77.6,77.66,77.5,77.61,44868.0,72.292,72.3479,72.1988,72.3013,44868.0
2020-01-23 10:30:00,77.61,77.75,77.49,77.52,52304.0,72.3013,72.4317,72.1895,72.2174,52304.0
2020-01-23 11:00:00,77.51,77.53,77.32,77.41,57849.0,72.2081,72.2267,72.0311,72.115,57849.0
2020-01-23 11:30:00,77.42,77.53,77.27,77.53,55941.0,72.1243,72.2267,71.9845,72.2267,55941.0
2020-01-23 12:00:00,77.54,77.76,77.54,77.74,54582.0,72.2361,72.441,72.2361,72.4224,54582.0
2020-01-23 12:30:00,77.74,77.74,77.61,77.7,20410.0,72.4224,72.4224,72.3013,72.3851,20410.0
2020-01-23 13:00:00,77.7,77.79,77.64,77.74,36651.0,72.3851,72.469,72.3292,72.4224,36651.0
2020-01-23 13:30:00,77.74,78.0,77.73,77.98,74104.0,72.4224,72.6646,72.4131,72.646,74104.0
2020-01-23 14:00:00,77.97,78.15,77.97,78.11,57391.0,72.6366,72.8043,72.6366,72.7671,57391.0
2020-01-23 14:30:00,78.12,78.29,78.11,78.28,77937.0,72.7764,72.9348,72.7671,72.9254,77937.0
2020-01-23 15:00:00,78.27,78.29,78.1,78.21,78905.0,72.9161,72.9348,72.7578,72.8602,78905.0
2020-01-23 15:30:00,78.2,78.28,78.2,78.25,198112.0,72.8509,72.9254,72.8509,72.8975,198112.0
2020-01-24 09:30:00,78.04,78.47,77.98,78.35,149642.0,72.7019,73.1024,72.646,72.9907,149642.0
2020-01-24 10:00:00,78.37,78.42,78.01,78.01,56164.0,73.0093,73.0559,72.6739,72.6739,56164.0
2020-01-24 10:30:00,78.01,78.03,77.88,77.94,52213.0,72.6739,72.6925,72.5528,72.6087,52213.0
2020-01-24 11:00:00,77.94,78.17,77.9,78.03,45082.0,72.6087,72.823,72.5714,72.6925,45082.0
2020-01-24 11:30:00,78.02,78.02,77.83,77.9,19720.0,72.6832,72.6832,72.5062,72.5714,19720.0
2020-01-24 12:00:00,77.91,77.97,77.72,77.73,24271.0,72.5808,72.6366,72.4037,72.4131,24271.0
2020-01-24 12:30:00,77.73,77.83,77.72,77.8,14485.0,72.4131,72.5062,72.4037,72.4783,14485.0
2020-01-24 13:00:00,77.78,77.82,77.67,77.68,13020.0,72.4596,72.4969,72.3572,72.3665,13020.0
2020-01-24 13:30:00,77.69,77.73,77.55,77.56,21069.0,72.3758,72.4131,72.2454,72.2547,21069.0
2020-01-24 14:00:00,77.56,77.58,77.36,77.36,25515.0,72.2547,72.2733,72.0684,72.0684,25515.0
2020-01-24 14:30:00,77.38,77.45,77.25,77.43,34390.0,72.087,72.1522,71.9659,72.1336,34390.0
2020-01-24 15:00:00,77.44,77.76,77.44,77.72,73125.0,72.1429,72.441,72.1429,72.4037,73125.0
2020-01-24 15:30:00,77.71,77.82,77.6,77.74,205522.0,72.3944,72.4969,72.292,72.4224,205522.0
2020-01-27 09:30:00,75.44,75.82,75.41,75.64,140268.0,70.2797,70.6337,70.2518,70.466,140268.0
2020-01-27 10:00:00,75.62,75.72,75.53,75.62,68967.0,70.4474,70.5406,70.3635,70.4474,68967.0
2020-01-27 10:30:00,75.6,75.66,75.31,75.46,81206.0,70.4288,70.4847,70.1586,70.2983,81206.0
2020-01-27 11:00:00,75.46,75.68,75.44,75.48,58878.0,70.2983,70.5033,70.2797,70.317,58878.0
2020-01-27 11:30:00,75.48,75.62,75.41,75.54,65564.0,70.317,70.4474,70.2518,70.3729,65564.0
2020-01-27 12:00:00,75.51,75.64,75.47,75.58,41972.0,70.3449,70.466,70.3077,70.4101,41972.0
2020-01-27 12:30:00,75.58,75.65,75.53,75.57,25101.0,70.4101,70.4753,70.3635,70.4008,25101.0
2020-01-27 13:00:00,75.56,75.68,75.52,75.68,27255.0,70.3915,70.5033,70.3542,70.5033,27255.0
2020-01-27 13:30:00,75.69,75.91,75.69,75.75,53432.0,70.5126,70.7176,70.5126,70.5685,53432.0
2020-01-27 14:00:00,75.74,75.86,75.65,75.76,35032.0,70.5592,70.671,70.4753,70.5778,35032.0
2020-01-27 14:30:00,75.77,75.83,75.71,75.75,88672.0,70.5871,70.643,70.5312,70.5685,88672.0
2020-01-27 15:00:00,75.75,75.84,75.74,75.8,103670.0,70.5685,70.6523,70.5592,70.6151,103670.0
2020-01-27 15:30:00,75.8,75.8,75.46,75.58,151324.0,70.6151,70.6151,70.2983,70.4101,151324.0
2020-01-28 09:30:00,75.37,75.67,75.29,75.66,146748.0,70.2145,70.494,70.14,70.4847,146748.0
2020-01-28 10:00:00,75.66,76.22,75.65,76.17,85501.0,70.4847,71.0064,70.4753,70.9598,85501.0
2020-01-28 10:30:00,76.18,76.55,76.14,76.49,52165.0,70.9691,71.3138,70.9318,71.2579,52165.0
2020-01-28 11:00:00,76.5,76.54,76.25,76.33,47033.0,71.2672,71.3045,71.0343,71.1088,47033.0
2020-01-28 11:30:00,76.34,76.37,76.15,76.25,38279.0,71.1181,71.1461,70.9411,71.0343,38279.0
2020-01-28 12:00:00,76.28,76.3,76.09,76.11,29837.0,71.0622,71.0809,70.8852,70.9039,29837.0
2020-01-28 12:30:00,76.1,76.12,76.0,76.08,30181.0,70.8946,70.9132,70.8014,70.8759,30181.0
2020-01-28 13:00:00,76.08,76.09,75.95,76.02,15650.0,70.8759,70.8852,70.7548,70.82,15650.0
2020-01-28 13:30:00,76.04,76.17,75.93,76.08,19522.0,70.8387,70.9598,70.7362,70.8759,19522.0
2020-01-28 14:00:00,76.09,76.16,76.02,76.05,22356.0,70.8852,70.9505,70.82,70.848,22356.0
2020-01-28 14:30:00,76.02,76.11,76.01,76.01,33130.0,70.82,70.9039,70.8107,70.8107,33130.0
2020-01-28 15:00:00,76.02,76.09,75.97,76.05,56059.0,70.82,70.8852,70.7735,70.848,56059.0
2020-01-28 15:30:00,76.07,76.3,76.04,76.26,297151.0,70.8666,71.0809,70.8387,71.0436,297151.0
2020-01-29 09:30:00,76.1,76.19,75.89,75.94,79859.0,70.8946,70.9784,70.6989,70.7455,79859.0
2020-01-29 10:00:00,75.91,76.08,75.81,76.05,39946.0,70.7176,70.8759,70.6244,70.848,39946.0
2020-01-29 10:30:00,76.07,76.22,75.95,76.13,64239.0,70.8666,71.0064,70.7548,70.9225,64239.0
2020-01-29 11:00:00,76.13,76.26,76.07,76.13,52310.0,70.9225,71.0436,70.8666,70.9225,52310.0
2020-01-29 11:30:00,76.14,76.27,76.11,76.26,29137.0,70.9318,71.0529,70.9039,71.0436,29137.0
2020-01-29 12:00:00,76.27,76.38,76.22,76.37,28789.0,71.0529,71.1554,71.0064,71.1461,28789.0
2020-01-29 12:30:00,76.38,76.38,76.28,76.34,22893.0,71.1554,71.1554,71.0622,71.1181,22893.0
2020-01-29 13:00:00,76.35,76.36,76.23,76.29,24788.0,71.1275,71.1368,71.0157,71.0716,24788.0
2020-01-29 13:30:00,76.3,76.39,76.22,76.25,22355.0,71.0809,71.1647,71.0064,71.0343,22355.0
2020-01-29 14:00:00,76.28,76.41,76.22,76.41,24781.0,71.0622,71.1834,71.0064,71.1834,24781.0
2020-01-29 14:30:00,76.44,76.44,76.32,76.32,21501.0,71.2113,71.2113,71.0995,71.0995,21501.0
2020-01-29 15:00:00,76.33,76.33,76.11,76.2,31780.0,71.1088,71.1088,70.9039,70.9877,31780.0
2020-01-29 15:30:00,76.2,76.21,75.95,75.95,84054.0,70.9877,70.997,70.7548,70.7548,84054.0
2020-01-30 09:30:00,75.47,75.79,75.43,75.47,77053.0,70.3077,70.6058,70.2704,70.3077,77053.0
2020-01-30 10:00:00,75.49,75.66,75.34,75.43,47653.0,70.3263,70.4847,70.1865,70.2704,47653.0
2020-01-30 10:30:00,75.41,75.48,75.33,75.45,54906.0,70.2518,70.317,70.1772,70.289,54906.0
2020-01-30 11:00:00,75.45,75.6,75.4,75.48,54949.0,70.289,70.4288,70.2424,70.317,54949.0
2020-01-30 11:30:00,75.47,75.86,75.47,75.81,106123.0,70.3077,70.671,70.3077,70.6244,106123.0
2020-01-30 12:00:00,75.81,75.86,75.63,75.67,37985.0,70.6244,70.671,70.4567,70.494,37985.0
2020-01-30 12:30:00,75.66,75.67,75.44,75.44,29025.0,70.4847,70.494,70.2797,70.2797,29025.0
2020-01-30 13:00:00,75.44,75.47,75.35,75.41,28171.0,70.2797,70.3077,70.1959,70.2518,28171.0
2020-01-30 13:30:00,75.41,75.48,75.36,75.38,27275.0,70.2518,70.317,70.2052,70.2238,27275.0
2020-01-30 14:00:00,75.39,75.57,75.38,75.52,16481.0,70.2331,70.4008,70.2238,70.3542,16481.0
2020-01-30 14:30:00,75.51,75.71,75.45,75.7,37042.0,70.3449,70.5312,70.289,70.5219,37042.0
2020-01-30 15:00:00,75.7,75.9,75.64,75.8,95600.0,70.5219,70.7082,70.466,70.6151,95600.0
2020-01-30 15:30:00,75.83,76.21,75.82,76.17,67529.0,70.643,70.997,70.6337,70.9598,67529.0
2020-01-31 09:30:00,75.86,75.96,75.62,75.63,67913.0,70.671,70.7641,70.4474,70.4567,67913.0
2020-01-31 10:00:00,75.62,75.86,75.51,75.73,38007.0,70.4474,70.671,70.3449,70.5499,38007.0
2020-01-31 10:30:00,75.72,75.8,75.52,75.66,60228.0,70.5406,70.6151,70.3542,70.4847,60228.0
2020-01-31 11:00:00,75.65,75.96,75.63,75.84,62037.0,70.4753,70.7641,70.4567,70.6523,62037.0
2020-01-31 11:30:00,75.83,75.92,75.65,75.71,144950.0,70.643,70.7269,70.4753,70.5312,144950.0
2020-01-31 12:00:00,75.71,75.71,75.52,75.59,44809.0,70.5312,70.5312,70.3542,70.4194,44809.0
2020-01-31 12:30:00,75.58,75.59,75.3,75.41,22814.0,70.4101,70.4194,70.1493,70.2518,22814.0
2020-01-31 13:00:00,75.42,75.51,75.2,75.24,36129.0,70.2611,70.3449,70.0561,70.0934,36129.0
2020-01-31 13:30:00,75.22,75.23,75.06,75.21,34637.0,70.0748,70.0841,69.9257,70.0654,34637.0
2020-01-31 14:00:00,75.23,75.33,75.13,75.23,51198.0,70.0841,70.1772,69.9909,70.0841,51198.0
2020-01-31 14:30:00,75.2,75.34,75.19,75.31,45291.0,70.0561,70.1865,70.0468,70.1586,45291.0
2020-01-31 15:00:00,75.31,75.38,75.14,75.14,49665.0,70.1586,70.2238,70.0002,70.0002,49665.0
2020-01-31 15:30:00,75.15,75.32,75.06,75.3,113132.0,70.0095,70.1679,69.9257,70.1493,113132.0
2020-02-03 09:30:00,75.27,75.7,75.24,75.57,120683.0,70.1213,70.5219,70.0934,70.4008,120683.0
2020-02-03 10:00:00,75.59,75.88,75.51,75.83,75500.0,70.4194,70.6896,70.3449,70.643,75500.0
2020-02-03 10:30:00,75.81,75.82,75.48,75.53,34465.0,70.6244,70.6337,70.317,70.3635,34465.0
2020-02-03 11:00:00,75.52,75.67,75.45,75.48,27023.0,70.3542,70.494,70.289,70.317,27023.0
2020-02-03 11:30:00,75.44,75.48,75.26,75.31,36458.0,70.2797,70.317,70.112,70.1586,36458.0
2020-02-03 12:00:00,75.31,75.41,75.25,75.38,18618.0,70.1586,70.2518,70.1027,70.2238,18618.0
2020-02-03 12:30:00,75.39,75.39,75.29,75.34,19806.0,70.2331,70.2331,70.14,70.1865,19806.0
2020-02-03 13:00:00,75.37,75.37,75.12,75.16,34425.0,70.2145,70.2145,69.9816,70.0189,34425.0
2020-02-03 13:30:00,75.15,75.22,75.1,75.14,42396.0,70.0095,70.0748,69.963,70.0002,42396.0
2020-02-03 14:00:00,75.14,75.15,75.06,75.12,22602.0,70.0002,70.0095,69.9257,69.9816,22602.0
2020-02-03 14:30:00,75.12,75.27,75.03,75.24,38551.0,69.9816,70.1213,69.8978,70.0934,38551.0
2020-02-03 15:00:00,75.23,75.3,75.13,75.3,60174.0,70.0841,70.1493,69.9909,70.1493,60174.0
2020-02-03 15:30:00,75.3,75.31,75.05,75.1,111000.0,70.1493,70.1586,69.9164,69.963,111000.0
2020-02-04 09:30:00,76.11,76.45,75.97,76.4,106128.0,70.9039,71.2206,70.7735,71.174,106128.0
2020-02-04 10:00:00,76.41,76.41,76.18,76.41,46587.0,71.1834,71.1834,70.9691,71.1834,46587.0
2020-02-04 10:30:00,76.42,76.55,76.36,76.37,92862.0,71.1927,71.3138,71.1368,71.1461,92862.0
2020-02-04 11:00:00,76.37,76.41,76.25,76.4,90525.0,71.1461,71.1834,71.0343,71.174,90525.0
2020-02-04 11:30:00,76.39,76.55,76.32,76.49,48948.0,71.1647,71.3138,71.0995,71.2579,48948.0
2020-02-04 12:00:00,76.5,76.56,76.47,76.55,43291.0,71.2672,71.3231,71.2393,71.3138,43291.0
2020-02-04 12:30:00,76.56,76.56,76.31,76.36,18610.0,71.3231,71.3231,71.0902,71.1368,18610.0
2020-02-04 13:00:00,76.36,76.49,76.35,76.4,50827.0,71.1368,71.2579,71.1275,71.174,50827.0
2020-02-04 13:30:00,76.43,76.5,76.41,76.41,19445.0,71.202,71.2672,71.1834,71.1834,19445.0
2020-02-04 14:00:00,76.42,76.43,76.33,76.33,27162.0,71.1927,71.202,71.1088,71.1088,27162.0
2020-02-04 14:30:00,76.34,76.71,76.34,76.57,73057.0,71.1181,71.4628,71.1181,71.3324,73057.0
2020-02-04 15:00:00,76.57,76.58,76.51,76.52,25270.0,71.3324,71.3417,71.2765,71.2858,25270.0
2020-02-04 15:30:00,76.53,76.54,76.24,76.26,72788.0,71.2951,71.3045,71.025,71.0436,72788.0
2020-02-05 09:30:00,76.63,76.94,76.56,76.75,106234.0,71.3883,71.6771,71.3231,71.5001,106234.0
2020-02-05 10:00:00,76.74,76.78,76.52,76.59,46973.0,71.4908,71.528,71.2858,71.351,46973.0
2020-02-05 10:30:00,76.6,76.66,76.51,76.57,39064.0,71.3604,71.4163,71.2765,71.3324,39064.0
2020-02-05 11:00:00,76.57,76.66,76.51,76.63,29337.0,71.3324,71.4163,71.2765,71.3883,29337.0
2020-02-05 11:30:00,76.65,76.77,76.57,76.76,22294.0,71.4069,71.5187,71.3324,71.5094,22294.0
2020-02-05 12:00:00,76.74,76.83,76.65,76.67,18408.0,71.4908,71.5746,71.4069,71.4256,18408.0
2020-02-05 12:30:00,76.66,76.75,76.62,76.65,22489.0,71.4163,71.5001,71.379,71.4069,22489.0
2020-02-05 13:00:00,76.65,76.74,76.63,76.74,23914.0,71.4069,71.4908,71.3883,71.4908,23914.0
2020-02-05 13:30:00,76.73,76.84,76.7,76.8,17273.0,71.4815,71.5839,71.4535,71.5467,17273.0
2020-02-05 14:00:00,76.78,76.87,76.74,76.84,15817.0,71.528,71.6119,71.4908,71.5839,15817.0
2020-02-05 14:30:00,76.81,76.92,76.81,76.9,23804.0,71.556,71.6585,71.556,71.6398,23804.0
2020-02-05 15:00:00,76.89,76.98,76.84,76.87,33161.0,71.6305,71.7144,71.5839,71.6119,33161.0
2020-02-05 15:30:00,76.87,76.91,76.62,76.65,182877.0,71.6119,71.6492,71.379,71.4069,182877.0
2020-02-06 09:30:00,76.79,76.86,76.64,76.69,113620.0,71.5374,71.6026,71.3976,71.4442,113620.0
2020-02-06 10:00:00,76.65,76.78,76.6,76.63,57555.0,71.4069,71.528,71.3604,71.3883,57555.0
2020-02-06 10:30:00,76.61,76.67,76.47,76.56,37288.0,71.3697,71.4256,71.2393,71.3231,37288.0
2020-02-06 11:00:00,76.56,76.63,76.5,76.53,62818.0,71.3231,71.3883,71.2672,71.2951,62818.0
2020-02-06 11:30:00,76.52,76.76,76.52,76.68,29217.0,71.2858,71.5094,71.2858,71.4349,29217.0
2020-02-06 12:00:00,76.7,76.71,76.61,76.63,10974.0,71.4535,71.4628,71.3697,71.3883,10974.0
2020-02-06 12:30:00,76.61,76.65,76.55,76.57,16206.0,71.3697,71.4069,71.3138,71.3324,16206.0
2020-02-06 13:00:00,76.57,76.63,76.53,76.56,21185.0,71.3324,71.3883,71.2951,71.3231,21185.0
2020-02-06 13:30:00,76.54,76.67,76.54,76.67,17839.0,71.3045,71.4256,71.3045,71.4256,17839.0
2020-02-06 14:00:00,76.66,76.77,76.61,76.67,25592.0,71.4163,71.5187,71.3697,71.4256,25592.0
2020-02-06 14:30:00,76.69,76.72,76.62,76.62,24388.0,71.4442,71.4722,71.379,71.379,24388.0
2020-02-06 15:00:00,76.59,76.72,76.57,76.63,30854.0,71.351,71.4722,71.3324,71.3883,30854.0
2020-02-06 15:30:00,76.63,76.73,76.55,76.57,42522.0,71.3883,71.4815,71.3138,71.3324,42522.0
2020-02-07 09:30:00,74.76,74.99,74.67,74.88,215528.0,69.6462,69.8605,69.5624,69.758,215528.0
2020-02-07 10:00:00,74.88,75.08,74.78,74.96,174114.0,69.758,69.9443,69.6649,69.8325,174114.0
2020-02-07 10:30:00,74.92,75.02,74.84,74.95,110914.0,69.7953,69.8884,69.7207,69.8232,110914.0
2020-02-07 11:00:00,74.97,75.05,74.86,74.93,125544.0,69.8419,69.9164,69.7394,69.8046,125544.0
2020-02-07 11:30:00,74.91,75.02,74.45,74.49,154895.0,69.786,69.8884,69.3574,69.3947,154895.0
2020-02-07 12:00:00,74.49,74.57,74.38,74.51,114767.0,69.3947,69.4692,69.2922,69.4133,114767.0
2020-02-07 12:30:00,74.5,74.74,74.49,74.74,42726.0,69.404,69.6276,69.3947,69.6276,42726.0
2020-02-07 13:00:00,74.75,74.89,74.74,74.89,28140.0,69.6369,69.7673,69.6276,69.7673,28140.0
2020-02-07 13:30:00,74.88,74.9,74.8,74.8,35030.0,69.758,69.7766,69.6835,69.6835,35030.0
2020-02-07 14:00:00,74.82,74.91,74.7,74.9,66773.0,69.7021,69.786,69.5903,69.7766,66773.0
2020-02-07 14:30:00,74.9,74.94,74.84,74.88,25853.0,69.7766,69.8139,69.7207,69.758,25853.0
2020-02-07 15:00:00,74.87,74.89,74.79,74.8,23287.0,69.7487,69.7673,69.6742,69.6835,23287.0
2020-02-07 15:30:00,74.79,74.92,74.7,74.81,131273.0,69.6742,69.7953,69.5903,69.6928,131273.0
2020-02-10 09:30:00,74.14,74.22,73.98,74.16,120765.0,69.0686,69.1432,68.9196,69.0873,120765.0
2020-02-10 10:00:00,74.19,74.49,74.12,74.44,106675.0,69.1152,69.3947,69.05,69.3481,106675.0
2020-02-10 10:30:00,74.44,74.54,74.33,74.33,133017.0,69.3481,69.4413,69.2456,69.2456,133017.0
2020-02-10 11:00:00,74.36,74.45,74.33,74.43,31098.0,69.2736,69.3574,69.2456,69.3388,31098.0
2020-02-10 11:30:00,74.43,74.68,74.4,74.61,35887.0,69.3388,69.5717,69.3108,69.5065,35887.0
2020-02-10 12:00:00,74.61,74.62,74.45,74.51,20235.0,69.5065,69.5158,69.3574,69.4133,20235.0
2020-02-10 12:30:00,74.49,74.51,74.43,74.47,16465.0,69.3947,69.4133,69.3388,69.3761,16465.0
2020-02-10 13:00:00,74.49,74.61,74.48,74.56,27193.0,69.3947,69.5065,69.3854,69.4599,27193.0
2020-02-10 13:30:00,74.55,74.64,74.51,74.58,49126.0,69.4506,69.5344,69.4133,69.4785,49126.0
2020-02-10 14:00:00,74.58,74.59,74.52,74.55,28453.0,69.4785,69.4878,69.4226,69.4506,28453.0
2020-02-10 14:30:00,74.55,74.6,74.49,74.59,22742.0,69.4506,69.4972,69.3947,69.4878,22742.0
2020-02-10 15:00:00,74.58,74.63,74.47,74.48,35470.0,69.4785,69.5251,69.3761,69.3854,35470.0
2020-02-10 15:30:00,74.47,74.61,74.43,74.61,92647.0,69.3761,69.5065,69.3388,69.5065,92647.0
2020-02-11 09:30:00,74.0,74.29,73.93,74.24,245029.0,68.9382,69.2084,68.873,69.1618,245029.0
2020-02-11 10:00:00,74.25,74.34,74.15,74.18,99403.0,69.1711,69.2549,69.0779,69.1059,99403.0
2020-02-11 10:30:00,74.18,74.23,74.02,74.04,83208.0,69.1059,69.1525,68.9568,68.9755,83208.0
2020-02-11 11:00:00,74.03,74.12,74.0,74.11,62759.0,68.9662,69.05,68.9382,69.0407,62759.0
2020-02-11 11:30:00,74.14,74.17,74.01,74.15,45679.0,69.0686,69.0966,68.9475,69.0779,45679.0
2020-02-11 12:00:00,74.16,74.25,74.13,74.21,34246.0,69.0873,69.1711,69.0593,69.1338,34246.0
2020-02-11 12:30:00,74.22,74.22,74.16,74.18,25266.0,69.1432,69.1432,69.0873,69.1059,25266.0
2020-02-11 13:00:00,74.17,74.2,74.14,74.16,33538.0,69.0966,69.1245,69.0686,69.0873,33538.0
2020-02-11 13:30:00,74.16,74.21,74.13,74.2,34889.0,69.0873,69.1338,69.0593,69.1245,34889.0
2020-02-11 14:00:00,74.2,74.2,74.08,74.14,66453.0,69.1245,69.1245,69.0127,69.0686,66453.0
2020-02-11 14:30:00,74.14,74.3,74.13,74.2,55927.0,69.0686,69.2177,69.0593,69.1245,55927.0
2020-02-11 15:00:00,74.22,74.26,74.01,74.08,78532.0,69.1432,69.1804,68.9475,69.0127,78532.0
2020-02-11 15:30:00,74.09,74.12,73.92,74.03,183701.0,69.022,69.05,68.8637,68.9662,183701.0
2020-02-12 09:30:00,74.2,74.22,73.9,74.01,186158.0,69.1245,69.1432,68.845,68.9475,186158.0
2020-02-12 10:00:00,74.0,74.05,73.88,74.05,63473.0,68.9382,68.9848,68.8264,68.9848,63473.0
2020-02-12 10:30:00,74.04,74.2,74.0,74.17,110151.0,68.9755,69.1245,68.9382,69.0966,110151.0
2020-02-12 11:00:00,74.19,74.27,74.05,74.06,86054.0,69.1152,69.1897,68.9848,68.9941,86054.0
2020-02-12 11:30:00,74.08,74.46,73.95,74.35,217346.0,69.0127,69.3667,68.8916,69.2643,217346.0
2020-02-12 12:00:00,74.37,74.53,74.37,74.51,64184.0,69.2829,69.432,69.2829,69.4133,64184.0
2020-02-12 12:30:00,74.51,74.55,74.36,74.37,65005.0,69.4133,69.4506,69.2736,69.2829,65005.0
2020-02-12 13:00:00,74.37,74.4,74.26,74.34,32005.0,69.2829,69.3108,69.1804,69.2549,32005.0
2020-02-12 13:30:00,74.38,74.45,74.32,74.33,22974.0,69.2922,69.3574,69.2363,69.2456,22974.0
2020-02-12 14:00:00,74.33,74.35,74.16,74.19,20483.0,69.2456,69.2643,69.0873,69.1152,20483.0
2020-02-12 14:30:00,74.19,74.21,74.12,74.15,30798.0,69.1152,69.1338,69.05,69.0779,30798.0
2020-02-12 15:00:00,74.17,74.21,74.07,74.11,51664.0,69.0966,69.1338,69.0034,69.0407,51664.0
2020-02-12 15:30:00,74.1,74.2,74.04,74.04,95463.0,69.0314,69.1245,68.9755,68.9755,95463.0
2020-02-13 09:30:00,73.13,73.52,72.9,73.26,248877.0,68.1277,68.491,67.9134,68.2488,248877.0
2020-02-13 10:00:00,73.23,73.59,73.14,73.55,99718.0,68.2209,68.5563,68.137,68.519,99718.0
2020-02-13 10:30:00,73.54,73.56,73.45,73.51,72018.0,68.5097,68.5283,68.4258,68.4817,72018.0
2020-02-13 11:00:00,73.49,73.8,73.44,73.79,58762.0,68.4631,68.7519,68.4165,68.7426,58762.0
2020-02-13 11:30:00,73.83,74.02,73.76,74.01,49467.0,68.7798,68.9568,68.7146,68.9475,49467.0
2020-02-13 12:00:00,74.01,74.08,73.88,73.89,53859.0,68.9475,69.0127,68.8264,68.8357,53859.0
2020-02-13 12:30:00,73.89,73.94,73.83,73.83,21981.0,68.8357,68.8823,68.7798,68.7798,21981.0
2020-02-13 13:00:00,73.84,73.9,73.83,73.88,30301.0,68.7892,68.845,68.7798,68.8264,30301.0
2020-02-13 13:30:00,73.88,74.02,73.88,73.9,23823.0,68.8264,68.9568,68.8264,68.845,23823.0
2020-02-13 14:00:00,73.91,74.08,73.87,74.01,42986.0,68.8544,69.0127,68.8171,68.9475,42986.0
2020-02-13 14:30:00,74.02,74.09,73.99,74.08,49602.0,68.9568,69.022,68.9289,69.0127,49602.0
2020-02-13 15:00:00,74.09,74.11,73.88,73.88,40507.0,69.022,69.0407,68.8264,68.8264,40507.0
2020-02-13 15:30:00,73.89,73.89,73.68,73.7,123602.0,68.8357,68.8357,68.6401,68.6587,123602.0
2020-02-14 09:30:00,73.82,73.91,73.7,73.84,86692.0,68.7705,68.8544,68.6587,68.7892,86692.0
2020-02-14 10:00:00,73.84,73.86,73.71,73.73,46122.0,68.7892,68.8078,68.668,68.6867,46122.0
2020-02-14 10:30:00,73.74,73.81,73.66,73.71,28317.0,68.696,68.7612,68.6215,68.668,28317.0
2020-02-14 11:00:00,73.73,73.75,73.47,73.5,32536.0,68.6867,68.7053,68.4445,68.4724,32536.0
2020-02-14 11:30:00,73.52,73.6,73.48,73.55,28584.0,68.491,68.5656,68.4538,68.519,28584.0
2020-02-14 12:00:00,73.54,73.54,73.38,73.49,31227.0,68.5097,68.5097,68.3606,68.4631,31227.0
2020-02-14 12:30:00,73.5,73.55,73.5,73.55,15333.0,68.4724,68.519,68.4724,68.519,15333.0
2020-02-14 13:00:00,73.54,73.55,73.43,73.43,22742.0,68.5097,68.519,68.4072,68.4072,22742.0
2020-02-14 13:30:00,73.43,73.45,73.36,73.41,22759.0,68.4072,68.4258,68.342,68.3886,22759.0
2020-02-14 14:00:00,73.42,73.42,73.21,73.4,29792.0,68.3979,68.3979,68.2022,68.3792,29792.0
2020-02-14 14:30:00,73.39,73.46,73.36,73.41,29609.0,68.3699,68.4351,68.342,68.3886,29609.0
2020-02-14 15:00:00,73.42,73.44,73.3,73.41,24780.0,68.3979,68.4165,68.2861,68.3886,24780.0
2020-02-14 15:30:00,73.41,73.54,73.39,73.49,134481.0,68.3886,68.5097,68.3699,68.4631,134481.0
2020-02-18 09:30:00,73.09,73.48,73.07,73.48,114263.0,68.0905,68.4538,68.0718,68.4538,114263.0
2020-02-18 10:00:00,73.48,73.48,73.24,73.26,46893.0,68.4538,68.4538,68.2302,68.2488,46893.0
2020-02-18 10:30:00,73.29,73.52,73.21,73.43,32173.0,68.2768,68.491,68.2022,68.4072,32173.0
2020-02-18 11:00:00,73.44,73.53,73.36,73.37,48865.0,68.4165,68.5004,68.342,68.3513,48865.0
2020-02-18 11:30:00,73.4,73.42,73.27,73.3,29807.0,68.3792,68.3979,68.2581,68.2861,29807.0
2020-02-18 12:00:00,73.28,73.44,73.28,73.44,15119.0,68.2675,68.4165,68.2675,68.4165,15119.0
2020-02-18 12:30:00,73.44,73.49,73.37,73.44,23172.0,68.4165,68.4631,68.3513,68.4165,23172.0
2020-02-18 13:00:00,73.44,73.54,73.44,73.51,23986.0,68.4165,68.5097,68.4165,68.4817,23986.0
2020-02-18 13:30:00,73.51,73.52,73.41,73.49,29009.0,68.4817,68.491,68.3886,68.4631,29009.0
2020-02-18 14:00:00,73.5,73.7,73.42,73.68,48397.0,68.4724,68.6587,68.3979,68.6401,48397.0
2020-02-18 14:30:00,73.67,73.7,73.52,73.54,37746.0,68.6308,68.6587,68.491,68.5097,37746.0
2020-02-18 15:00:00,73.56,73.64,73.52,73.58,93147.0,68.5283,68.6028,68.491,68.5469,93147.0
2020-02-18 15:30:00,73.57,73.6,73.41,73.5,99008.0,68.5376,68.5656,68.3886,68.4724,99008.0
2020-02-19 09:30:00,73.46,73.68,73.43,73.47,93484.0,68.4351,68.6401,68.4072,68.4445,93484.0
2020-02-19 10:00:00,73.44,73.55,73.16,73.55,79871.0,68.4165,68.519,68.1557,68.519,79871.0
2020-02-19 10:30:00,73.53,73.69,73.36,73.37,44395.0,68.5004,68.6494,68.342,68.3513,44395.0
2020-02-19 11:00:00,73.34,73.52,73.27,73.45,75725.0,68.3234,68.491,68.2581,68.4258,75725.0
2020-02-19 11:30:00,73.45,73.58,73.41,73.45,41061.0,68.4258,68.5469,68.3886,68.4258,41061.0
2020-02-19 12:00:00,73.45,73.46,73.4,73.44,21207.0,68.4258,68.4351,68.3792,68.4165,21207.0
2020-02-19 12:30:00,73.43,73.53,73.41,73.52,25460.0,68.4072,68.5004,68.3886,68.491,25460.0
2020-02-19 13:00:00,73.53,73.55,73.46,73.49,23140.0,68.5004,68.519,68.4351,68.4631,23140.0
2020-02-19 13:30:00,73.5,73.59,73.47,73.58,40770.0,68.4724,68.5563,68.4445,68.5469,40770.0
2020-02-19 14:00:00,73.59,73.67,73.58,73.67,39442.0,68.5563,68.6308,68.5469,68.6308,39442.0
2020-02-19 14:30:00,73.66,73.73,73.52,73.56,51854.0,68.6215,68.6867,68.491,68.5283,51854.0
2020-02-19 15:00:00,73.57,73.63,73.55,73.63,36141.0,68.5376,68.5935,68.519,68.5935,36141.0
2020-02-19 15:30:00,73.62,73.63,73.57,73.59,74376.0,68.5842,68.5935,68.5376,68.5563,74376.0
2020-02-20 09:30:00,73.53,73.78,73.44,73.57,142798.0,68.5004,68.7333,68.4165,68.5376,142798.0
2020-02-20 10:00:00,73.58,73.66,73.52,73.56,50325.0,68.5469,68.6215,68.491,68.5283,50325.0
2020-02-20 10:30:00,73.56,73.57,73.23,73.23,42617.0,68.5283,68.5376,68.2209,68.2209,42617.0
2020-02-20 11:00:00,73.26,73.3,72.81,72.88,79444.0,68.2488,68.2861,67.8296,67.8948,79444.0
2020-02-20 11:30:00,72.9,73.04,72.71,72.98,74124.0,67.9134,68.0439,67.7364,67.988,74124.0
2020-02-20 12:00:00,73.01,73.01,72.79,72.92,60074.0,68.0159,68.0159,67.811,67.9321,60074.0
2020-02-20 12:30:00,72.93,72.95,72.82,72.93,37000.0,67.9414,67.96,67.8389,67.9414,37000.0
2020-02-20 13:00:00,72.93,73.21,72.91,73.16,28593.0,67.9414,68.2022,67.9228,68.1557,28593.0
2020-02-20 13:30:00,73.16,73.18,73.05,73.09,23827.0,68.1557,68.1743,68.0532,68.0905,23827.0
2020-02-20 14:00:00,73.09,73.27,73.09,73.19,29715.0,68.0905,68.2581,68.0905,68.1836,29715.0
2020-02-20 14:30:00,73.17,73.26,73.11,73.14,16360.0,68.165,68.2488,68.1091,68.137,16360.0
2020-02-20 15:00:00,73.14,73.23,73.12,73.19,34817.0,68.137,68.2209,68.1184,68.1836,34817.0
2020-02-20 15:30:00,73.19,73.35,73.18,73.26,82961.0,68.1836,68.3327,68.1743,68.2488,82961.0
2020-02-21 09:30:00,71.9,72.12,71.87,72.06,184328.0,66.9819,67.1868,66.9539,67.1309,184328.0
2020-02-21 10:00:00,72.06,72.06,71.61,71.71,131761.0,67.1309,67.1309,66.7117,66.8048,131761.0
2020-02-21 10:30:00,71.72,71.73,71.55,71.65,144093.0,66.8142,66.8235,66.6558,66.749,144093.0
2020-02-21 11:00:00,71.66,71.78,71.57,71.74,134000.0,66.7583,66.8701,66.6744,66.8328,134000.0
2020-02-21 11:30:00,71.73,71.83,71.72,71.81,70706.0,66.8235,66.9166,66.8142,66.898,70706.0
2020-02-21 12:00:00,71.82,71.88,71.74,71.88,47349.0,66.9073,66.9632,66.8328,66.9632,47349.0
2020-02-21 12:30:00,71.89,71.94,71.81,71.88,85376.0,66.9725,67.0191,66.898,66.9632,85376.0
2020-02-21 13:00:00,71.89,71.93,71.82,71.84,51726.0,66.9725,67.0098,66.9073,66.926,51726.0
2020-02-21 13:30:00,71.84,71.86,71.74,71.8,60668.0,66.926,66.9446,66.8328,66.8887,60668.0
2020-02-21 14:00:00,71.81,71.85,71.75,71.84,52003.0,66.898,66.9353,66.8421,66.926,52003.0
2020-02-21 14:30:00,71.83,71.84,71.61,71.7,44604.0,66.9166,66.926,66.7117,66.7955,44604.0
2020-02-21 15:00:00,71.69,71.71,71.58,71.64,62009.0,66.7862,66.8048,66.6837,66.7396,62009.0
2020-02-21 15:30:00,71.64,71.64,71.43,71.6,226127.0,66.7396,66.7396,66.544,66.7024,226127.0
2020-02-24 09:30:00,68.84,70.04,68.78,69.85,514292.0,64.1312,65.2491,64.0753,65.0721,514292.0
2020-02-24 10:00:00,69.84,69.88,69.51,69.52,190319.0,65.0628,65.1,64.7553,64.7646,190319.0
2020-02-24 10:30:00,69.51,69.68,69.39,69.57,198726.0,64.7553,64.9137,64.6435,64.8112,198726.0
2020-02-24 11:00:00,69.57,69.78,69.39,69.73,183694.0,64.8112,65.0069,64.6435,64.9603,183694.0
2020-02-24 11:30:00,69.74,69.88,69.63,69.66,119058.0,64.9696,65.1,64.8671,64.8951,119058.0
2020-02-24 12:00:00,69.67,69.69,69.37,69.37,63714.0,64.9044,64.923,64.6249,64.6249,63714.0
2020-02-24 12:30:00,69.38,69.42,69.26,69.34,45579.0,64.6342,64.6715,64.5224,64.597,45579.0
2020-02-24 13:00:00,69.33,69.44,69.2,69.44,34391.0,64.5876,64.6901,64.4665,64.6901,34391.0
2020-02-24 13:30:00,69.44,69.62,69.41,69.62,58119.0,64.6901,64.8578,64.6622,64.8578,58119.0
2020-02-24 14:00:00,69.62,69.66,69.33,69.48,57190.0,64.8578,64.8951,64.5876,64.7274,57190.0
2020-02-24 14:30:00,69.47,69.73,69.39,69.72,47842.0,64.7181,64.9603,64.6435,64.951,47842.0
2020-02-24 15:00:00,69.71,69.77,69.47,69.48,91885.0,64.9417,64.9975,64.7181,64.7274,91885.0
2020-02-24 15:30:00,69.47,69.5,69.28,69.35,180248.0,64.7181,64.746,64.5411,64.6063,180248.0
2020-02-25 09:30:00,68.06,68.53,67.98,68.53,316342.0,63.4045,63.8424,63.33,63.8424,316342.0
2020-02-25 10:00:00,68.48,68.58,67.7,67.78,181531.0,63.7958,63.8889,63.0691,63.1437,181531.0
2020-02-25 10:30:00,67.79,67.87,67.55,67.79,154195.0,63.153,63.2275,62.9294,63.153,154195.0
2020-02-25 11:00:00,67.76,67.87,67.48,67.67,153969.0,63.125,63.2275,62.8642,63.0412,153969.0
2020-02-25 11:30:00,67.67,67.94,67.58,67.9,124524.0,63.0412,63.2927,62.9574,63.2555,124524.0
2020-02-25 12:00:00,67.91,67.98,67.63,67.74,75342.0,63.2648,63.33,63.0039,63.1064,75342.0
2020-02-25 12:30:00,67.73,67.85,67.43,67.48,42672.0,63.0971,63.2089,62.8176,62.8642,42672.0
2020-02-25 13:00:00,67.45,67.59,67.38,67.45,45889.0,62.8362,62.9667,62.771,62.8362,45889.0
2020-02-25 13:30:00,67.42,67.51,67.32,67.32,55917.0,62.8083,62.8921,62.7151,62.7151,55917.0
2020-02-25 14:00:00,67.29,67.33,66.87,66.91,76392.0,62.6872,62.7245,62.2959,62.3332,76392.0
2020-02-25 14:30:00,66.89,67.27,66.84,67.14,77379.0,62.3145,62.6686,62.268,62.5474,77379.0
2020-02-25 15:00:00,67.16,67.34,66.91,67.03,109813.0,62.5661,62.7338,62.3332,62.445,109813.0
2020-02-25 15:30:00,67.01,67.09,66.77,66.86,246969.0,62.4263,62.5009,62.2028,62.2866,246969.0
2020-02-26 09:30:00,67.09,67.73,67.0,67.2,267100.0,62.5009,63.0971,62.417,62.6033,267100.0
2020-02-26 10:00:00,67.2,67.38,66.99,67.25,92597.0,62.6033,62.771,62.4077,62.6499,92597.0
2020-02-26 10:30:00,67.27,67.57,67.23,67.3,139027.0,62.6686,62.948,62.6313,62.6965,139027.0
2020-02-26 11:00:00,67.29,67.62,67.22,67.55,99931.0,62.6872,62.9946,62.622,62.9294,99931.0
2020-02-26 11:30:00,67.56,67.56,67.16,67.21,75903.0,62.9387,62.9387,62.5661,62.6127,75903.0
2020-02-26 12:00:00,67.21,67.24,66.92,67.13,89056.0,62.6127,62.6406,62.3425,62.5381,89056.0
2020-02-26 12:30:00,67.14,67.32,67.12,67.17,47651.0,62.5474,62.7151,62.5288,62.5754,47651.0
2020-02-26 13:00:00,67.16,67.18,66.86,66.96,40502.0,62.5661,62.5847,62.2866,62.3798,40502.0
2020-02-26 13:30:00,66.95,66.98,66.3,66.31,66061.0,62.3704,62.3984,61.7649,61.7742,66061.0
2020-02-26 14:00:00,66.33,66.59,66.26,66.55,47287.0,61.7929,62.0351,61.7276,61.9978,47287.0
2020-02-26 14:30:00,66.49,66.52,66.26,66.27,63906.0,61.9419,61.9699,61.7276,61.737,63906.0
2020-02-26 15:00:00,66.28,66.65,66.26,66.44,69110.0,61.7463,62.091,61.7276,61.8953,69110.0
2020-02-26 15:30:00,66.42,66.5,66.25,66.29,176423.0,61.8767,61.9512,61.7183,61.7556,176423.0
2020-02-27 09:30:00,60.65,61.31,60.43,61.14,682857.0,56.5014,57.1162,56.2964,56.9579,682857.0
2020-02-27 10:00:00,61.14,61.21,60.64,60.74,374397.0,56.9579,57.0231,56.4921,56.5852,374397.0
2020-02-27 10:30:00,60.71,61.44,60.64,61.44,299962.0,56.5573,57.2373,56.4921,57.2373,299962.0
2020-02-27 11:00:00,61.42,61.58,60.88,61.08,573719.0,57.2187,57.3678,56.7156,56.902,573719.0
2020-02-27 11:30:00,61.06,61.18,60.29,61.05,697251.0,56.8833,56.9951,56.166,56.874,697251.0
2020-02-27 12:00:00,61.02,61.43,60.87,61.24,247451.0,56.8461,57.228,56.7063,57.051,247451.0
2020-02-27 12:30:00,61.24,62.37,61.2,62.09,391937.0,57.051,58.1037,57.0138,57.8429,391937.0
2020-02-27 13:00:00,62.09,62.38,61.79,61.79,146670.0,57.8429,58.113,57.5634,57.5634,146670.0
2020-02-27 13:30:00,61.8,62.08,61.59,61.68,191253.0,57.5727,57.8336,57.3771,57.4609,191253.0
2020-02-27 14:00:00,61.65,61.7,61.11,61.39,288818.0,57.433,57.4796,56.9299,57.1908,288818.0
2020-02-27 14:30:00,61.39,61.4,60.97,60.98,168807.0,57.1908,57.2001,56.7995,56.8088,168807.0
2020-02-27 15:00:00,60.99,61.2,60.67,60.67,243620.0,56.8181,57.0138,56.52,56.52,243620.0
2020-02-27 15:30:00,60.68,60.72,60.2,60.2,671829.0,56.5293,56.5666,56.0822,56.0822,671829.0
2020-02-28 09:30:00,56.39,56.39,55.69,55.98,745501.0,52.5328,52.5328,51.8807,52.1508,745501.0
2020-02-28 10:00:00,55.98,56.11,55.53,55.69,549328.0,52.1508,52.2719,51.7316,51.8807,549328.0
2020-02-28 10:30:00,55.7,56.25,55.69,56.0,416882.0,51.89,52.4024,51.8807,52.1695,416882.0
2020-02-28 11:00:00,55.99,56.09,55.4,56.08,516844.0,52.1601,52.2533,51.6105,52.244,516844.0
2020-02-28 11:30:00,56.07,56.78,55.8,56.41,1068234.0,52.2347,52.8961,51.9831,52.5514,1068234.0
2020-02-28 12:00:00,56.4,56.87,56.31,56.69,388532.0,52.5421,52.9799,52.4582,52.8123,388532.0
2020-02-28 12:30:00,56.7,57.06,56.62,56.93,306827.0,52.8216,53.1569,52.747,53.0358,306827.0
2020-02-28 13:00:00,56.93,57.03,56.5,56.54,171658.0,53.0358,53.129,52.6353,52.6725,171658.0
2020-02-28 13:30:00,56.56,56.67,56.4,56.67,444698.0,52.6911,52.7936,52.5421,52.7936,444698.0
2020-02-28 14:00:00,56.63,57.07,56.47,56.85,343500.0,52.7564,53.1663,52.6073,52.9613,343500.0
2020-02-28 14:30:00,56.86,57.63,56.86,57.14,337884.0,52.9706,53.688,52.9706,53.2315,337884.0
2020-02-28 15:00:00,57.16,57.84,56.83,57.58,683889.0,53.2501,53.8836,52.9427,53.6414,683889.0
2020-02-28 15:30:00,57.6,58.52,57.46,58.42,1358479.0,53.66,54.5171,53.5296,54.4239,1358479.0
2020-03-02 09:30:00,57.47,57.69,57.01,57.28,812017.0,53.5389,53.7439,53.1104,53.3619,812017.0
2020-03-02 10:00:00,57.29,57.4,57.12,57.27,336571.0,53.3712,53.4737,53.2128,53.3526,336571.0
2020-03-02 10:30:00,57.28,58.14,57.1,57.77,405607.0,53.3619,54.1631,53.1942,53.8184,405607.0
2020-03-02 11:00:00,57.79,58.52,57.77,58.29,240086.0,53.837,54.5171,53.8184,54.3028,240086.0
2020-03-02 11:30:00,58.29,58.38,58.09,58.3,216695.0,54.3028,54.3867,54.1165,54.3121,216695.0
2020-03-02 12:00:00,58.31,58.37,57.55,57.63,219050.0,54.3214,54.3773,53.6134,53.688,219050.0
2020-03-02 12:30:00,57.63,58.0,57.62,57.94,120099.0,53.688,54.0326,53.6786,53.9768,120099.0
2020-03-02 13:00:00,57.96,58.01,57.55,57.66,95800.0,53.9954,54.042,53.6134,53.7159,95800.0
2020-03-02 13:30:00,57.67,57.86,57.57,57.86,103411.0,53.7252,53.9022,53.6321,53.9022,103411.0
2020-03-02 14:00:00,57.88,57.97,57.73,57.73,172659.0,53.9209,54.0047,53.7811,53.7811,172659.0
2020-03-02 14:30:00,57.74,57.81,57.25,57.33,164795.0,53.7904,53.8556,53.3339,53.4085,164795.0
2020-03-02 15:00:00,57.34,57.88,57.33,57.81,206418.0,53.4178,53.9209,53.4085,53.8556,206418.0
2020-03-02 15:30:00,57.81,58.66,57.79,58.59,523524.0,53.8556,54.6475,53.837,54.5823,523524.0
2020-03-03 09:30:00,57.18,57.18,56.32,56.45,432327.0,53.2687,53.2687,52.4676,52.5887,432327.0
2020-03-03 10:00:00,56.44,58.11,56.42,57.67,322955.0,52.5794,54.1351,52.5607,53.7252,322955.0
2020-03-03 10:30:00,57.64,58.06,57.54,57.98,178914.0,53.6973,54.0885,53.6041,54.014,178914.0
2020-03-03 11:00:00,57.91,58.17,56.81,56.84,250734.0,53.9488,54.191,52.924,52.952,250734.0
2020-03-03 11:30:00,56.88,57.74,56.85,57.69,189177.0,52.9893,53.7904,52.9613,53.7439,189177.0
2020-03-03 12:00:00,57.66,57.76,57.44,57.55,103826.0,53.7159,53.8091,53.511,53.6134,103826.0
2020-03-03 12:30:00,57.55,57.63,57.3,57.36,51009.0,53.6134,53.688,53.3805,53.4364,51009.0
2020-03-03 13:00:00,57.33,57.37,56.81,56.97,80870.0,53.4085,53.4457,52.924,53.0731,80870.0
2020-03-03 13:30:00,56.99,57.11,56.64,56.65,63911.0,53.0917,53.2035,52.7657,52.775,63911.0
2020-03-03 14:00:00,56.66,56.73,56.26,56.62,108677.0,52.7843,52.8495,52.4117,52.747,108677.0
2020-03-03 14:30:00,56.61,56.89,56.37,56.81,129871.0,52.7377,52.9986,52.5141,52.924,129871.0
2020-03-03 15:00:00,56.79,57.17,56.72,57.17,110659.0,52.9054,53.2594,52.8402,53.2594,110659.0
2020-03-03 15:30:00,57.16,57.16,56.49,56.65,203412.0,53.2501,53.2501,52.6259,52.775,203412.0
2020-03-04 09:30:00,57.59,57.63,56.49,56.57,290210.0,53.6507,53.688,52.6259,52.7005,290210.0
2020-03-04 10:00:00,56.59,57.09,56.5,56.8,173329.0,52.7191,53.1849,52.6353,52.9147,173329.0
2020-03-04 10:30:00,56.8,56.89,56.57,56.65,150468.0,52.9147,52.9986,52.7005,52.775,150468.0
2020-03-04 11:00:00,56.65,56.98,56.63,56.96,161151.0,52.775,53.0824,52.7564,53.0638,161151.0
2020-03-04 11:30:00,56.97,57.1,56.83,56.97,105675.0,53.0731,53.1942,52.9427,53.0731,105675.0
2020-03-04 12:00:00,56.98,57.14,56.95,57.14,37536.0,53.0824,53.2315,53.0545,53.2315,37536.0
2020-03-04 12:30:00,57.13,57.31,57.06,57.29,42919.0,53.2222,53.3898,53.1569,53.3712,42919.0
2020-03-04 13:00:00,57.31,57.55,57.29,57.46,66805.0,53.3898,53.6134,53.3712,53.5296,66805.0
2020-03-04 13:30:00,57.48,57.54,57.33,57.41,51466.0,53.5482,53.6041,53.4085,53.483,51466.0
2020-03-04 14:00:00,57.42,57.61,57.35,57.58,81376.0,53.4923,53.6693,53.4271,53.6414,81376.0
2020-03-04 14:30:00,57.58,57.62,57.29,57.44,111997.0,53.6414,53.6786,53.3712,53.511,111997.0
2020-03-04 15:00:00,57.43,57.65,57.43,57.63,137048.0,53.5016,53.7066,53.5016,53.688,137048.0
2020-03-04 15:30:00,57.65,57.85,57.5,57.79,216009.0,53.7066,53.8929,53.5668,53.837,216009.0
2020-03-05 09:30:00,56.38,56.39,55.76,55.87,323621.0,52.5235,52.5328,51.9459,52.0483,323621.0
2020-03-05 10:00:00,55.87,55.98,55.54,55.85,226076.0,52.0483,52.1508,51.7409,52.0297,226076.0
2020-03-05 10:30:00,55.84,56.09,55.69,55.99,102007.0,52.0204,52.2533,51.8807,52.1601,102007.0
2020-03-05 11:00:00,55.98,56.4,55.98,56.13,166778.0,52.1508,52.5421,52.1508,52.2906,166778.0
2020-03-05 11:30:00,56.14,56.25,56.01,56.08,122523.0,52.2999,52.4024,52.1788,52.244,122523.0
2020-03-05 12:00:00,56.09,56.13,55.74,55.83,91798.0,52.2533,52.2906,51.9272,52.0111,91798.0
2020-03-05 12:30:00,55.82,55.93,55.52,55.58,130011.0,52.0018,52.1042,51.7223,51.7782,130011.0
2020-03-05 13:00:00,55.59,55.62,55.18,55.36,141676.0,51.7875,51.8154,51.4055,51.5732,141676.0
2020-03-05 13:30:00,55.36,55.69,55.3,55.65,204363.0,51.5732,51.8807,51.5173,51.8434,204363.0
2020-03-05 14:00:00,55.65,55.71,55.29,55.32,169691.0,51.8434,51.8993,51.508,51.536,169691.0
2020-03-05 14:30:00,55.32,55.37,55.07,55.18,187036.0,51.536,51.5825,51.3031,51.4055,187036.0
2020-03-05 15:00:00,55.19,55.26,55.03,55.15,136614.0,51.4149,51.4801,51.2658,51.3776,136614.0
2020-03-05 15:30:00,55.16,55.69,55.09,55.61,323335.0,51.3869,51.8807,51.3217,51.8061,323335.0
2020-03-06 09:30:00,54.59,54.6,54.18,54.52,340542.0,50.8559,50.8652,50.4739,50.7907,340542.0
2020-03-06 10:00:00,54.55,55.04,54.55,55.01,146367.0,50.8186,51.2751,50.8186,51.2472,146367.0
2020-03-06 10:30:00,55.01,55.17,54.67,54.82,217860.0,51.2472,51.3962,50.9304,51.0702,217860.0
2020-03-06 11:00:00,54.8,54.86,54.33,54.34,101596.0,51.0515,51.1074,50.6137,50.623,101596.0
2020-03-06 11:30:00,54.37,54.46,54.11,54.23,178534.0,50.6509,50.7348,50.4087,50.5205,178534.0
2020-03-06 12:00:00,54.22,54.22,53.96,54.06,80561.0,50.5112,50.5112,50.269,50.3622,80561.0
2020-03-06 12:30:00,54.06,54.32,54.05,54.21,69482.0,50.3622,50.6044,50.3528,50.5019,69482.0
2020-03-06 13:00:00,54.22,54.3,54.07,54.07,100462.0,50.5112,50.5857,50.3715,50.3715,100462.0
2020-03-06 13:30:00,54.07,54.12,53.77,53.78,57500.0,50.3715,50.4181,50.092,50.1013,57500.0
2020-03-06 14:00:00,53.8,53.86,53.65,53.8,96484.0,50.1199,50.1758,49.9802,50.1199,96484.0
2020-03-06 14:30:00,53.79,53.8,53.29,53.37,132487.0,50.1106,50.1199,49.6448,49.7194,132487.0
2020-03-06 15:00:00,53.4,53.58,53.2,53.32,221248.0,49.7473,49.915,49.561,49.6728,221248.0
2020-03-06 15:30:00,53.3,53.98,53.26,53.8,437147.0,49.6541,50.2876,49.6169,50.1199,437147.0
2020-03-09 09:30:00,50.29,51.0,49.9,50.84,366515.0,46.85,47.5115,46.4867,47.3624,366515.0
2020-03-09 10:00:00,50.89,51.24,50.57,50.65,280504.0,47.409,47.735,47.1109,47.1854,280504.0
2020-03-09 10:30:00,50.69,50.84,49.88,49.97,336953.0,47.2227,47.3624,46.4681,46.5519,336953.0
2020-03-09 11:00:00,49.96,50.36,49.86,49.98,288349.0,46.5426,46.9152,46.4494,46.5612,288349.0
2020-03-09 11:30:00,49.97,50.3,49.91,49.92,191218.0,46.5519,46.8593,46.496,46.5053,191218.0
2020-03-09 12:00:00,49.91,50.01,49.1,49.1,242098.0,46.496,46.5892,45.7414,45.7414,242098.0
2020-03-09 12:30:00,49.11,49.21,48.7,48.9,458703.0,45.7507,45.8439,45.3688,45.5551,458703.0
2020-03-09 13:00:00,48.9,49.02,48.39,48.45,214977.0,45.5551,45.6669,45.08,45.1359,214977.0
2020-03-09 13:30:00,48.43,48.43,47.95,47.95,221393.0,45.1173,45.1173,44.6701,44.6701,221393.0
2020-03-09 14:00:00,47.95,48.42,47.86,48.16,206208.0,44.6701,45.1079,44.5863,44.8657,206208.0
2020-03-09 14:30:00,48.15,48.77,48.07,48.69,210734.0,44.8564,45.434,44.7819,45.3595,210734.0
2020-03-09 15:00:00,48.64,48.97,48.54,48.85,304780.0,45.3129,45.6203,45.2197,45.5085,304780.0
2020-03-09 15:30:00,48.85,49.06,48.3,48.3,680238.0,45.5085,45.7042,44.9962,44.9962,680238.0
2020-03-10 09:30:00,50.06,50.62,49.99,50.51,397577.0,46.6358,47.1575,46.5706,47.055,397577.0
2020-03-10 10:00:00,50.5,51.12,50.4,50.5,235798.0,47.0457,47.6233,46.9525,47.0457,235798.0
2020-03-10 10:30:00,50.5,50.5,49.28,49.37,254214.0,47.0457,47.0457,45.9091,45.993,254214.0
2020-03-10 11:00:00,49.37,49.51,48.69,48.69,268912.0,45.993,46.1234,45.3595,45.3595,268912.0
2020-03-10 11:30:00,48.68,49.13,48.4,48.71,276014.0,45.3502,45.7694,45.0893,45.3781,276014.0
2020-03-10 12:00:00,48.73,49.57,48.72,48.9,257515.0,45.3967,46.1793,45.3874,45.5551,257515.0
2020-03-10 12:30:00,48.91,49.58,48.75,49.51,138825.0,45.5644,46.1886,45.4154,46.1234,138825.0
2020-03-10 13:00:00,49.51,49.59,49.27,49.51,185076.0,46.1234,46.1979,45.8998,46.1234,185076.0
2020-03-10 13:30:00,49.53,49.76,49.25,49.41,169863.0,46.142,46.3563,45.8812,46.0302,169863.0
2020-03-10 14:00:00,49.38,49.97,49.25,49.95,125938.0,46.0023,46.5519,45.8812,46.5333,125938.0
2020-03-10 14:30:00,49.95,50.58,49.91,50.29,218298.0,46.5333,47.1202,46.496,46.85,218298.0
2020-03-10 15:00:00,50.29,51.14,50.26,50.82,229286.0,46.85,47.6419,46.8221,47.3438,229286.0
2020-03-10 15:30:00,50.8,51.48,50.55,51.15,444674.0,47.3251,47.9586,47.0922,47.6512,444674.0
2020-03-11 09:30:00,50.18,50.47,49.82,50.34,275359.0,46.7476,47.0177,46.4122,46.8966,275359.0
2020-03-11 10:00:00,50.42,50.7,50.21,50.62,110332.0,46.9711,47.232,46.7755,47.1575,110332.0
2020-03-11 10:30:00,50.61,50.73,50.12,50.29,211762.0,47.1481,47.2599,46.6917,46.85,211762.0
2020-03-11 11:00:00,50.32,50.37,49.34,49.39,231537.0,46.878,46.9246,45.965,46.0116,231537.0
2020-03-11 11:30:00,49.38,49.85,49.31,49.58,84768.0,46.0023,46.4401,45.9371,46.1886,84768.0
2020-03-11 12:00:00,49.56,50.39,49.52,49.87,106509.0,46.17,46.9432,46.1327,46.4588,106509.0
2020-03-11 12:30:00,49.87,50.02,49.54,49.7,84338.0,46.4588,46.5985,46.1513,46.3004,84338.0
2020-03-11 13:00:00,49.7,49.85,49.48,49.81,141941.0,46.3004,46.4401,46.0954,46.4029,141941.0
2020-03-11 13:30:00,49.81,49.83,49.4,49.68,106038.0,46.4029,46.4215,46.0209,46.2818,106038.0
2020-03-11 14:00:00,49.68,49.72,49.13,49.14,148083.0,46.2818,46.319,45.7694,45.7787,148083.0
2020-03-11 14:30:00,49.19,49.41,49.09,49.13,142802.0,45.8253,46.0302,45.7321,45.7694,142802.0
2020-03-11 15:00:00,49.12,49.16,48.53,48.82,273381.0,45.7601,45.7973,45.2104,45.4806,273381.0
2020-03-11 15:30:00,48.8,49.54,48.76,49.2,363087.0,45.462,46.1513,45.4247,45.8346,363087.0
2020-03-12 09:30:00,43.96,44.06,43.44,43.47,50864.0,40.953,41.0462,40.4686,40.4965,50864.0
2020-03-12 10:00:00,43.0,44.0,42.0,42.18,708470.0,40.0587,40.9903,39.1271,39.2948,708470.0
2020-03-12 10:30:00,42.16,42.97,42.03,42.86,365807.0,39.2761,40.0307,39.155,39.9283,365807.0
2020-03-12 11:00:00,42.86,42.92,42.11,42.14,415448.0,39.9283,39.9842,39.2296,39.2575,415448.0
2020-03-12 11:30:00,42.17,42.43,41.16,41.36,505940.0,39.2855,39.5277,38.3445,38.5309,505940.0
2020-03-12 12:00:00,41.36,41.6,40.94,41.46,513516.0,38.5309,38.7545,38.1396,38.624,513516.0
2020-03-12 12:30:00,41.48,42.72,40.85,42.71,429440.0,38.6427,39.7978,38.0558,39.7885,429440.0
2020-03-12 13:00:00,42.7,44.37,42.6,43.65,770778.0,39.7792,41.335,39.686,40.6642,770778.0
2020-03-12 13:30:00,43.65,43.78,42.95,43.77,368061.0,40.6642,40.7853,40.0121,40.776,368061.0
2020-03-12 14:00:00,43.78,43.83,43.28,43.35,399394.0,40.7853,40.8319,40.3195,40.3847,399394.0
2020-03-12 14:30:00,43.36,43.71,43.19,43.48,346793.0,40.3941,40.7201,40.2357,40.5059,346793.0
2020-03-12 15:00:00,43.47,44.48,43.39,44.35,907711.0,40.4965,41.4375,40.422,41.3163,907711.0
2020-03-12 15:30:00,44.34,44.48,44.0,44.0,1070940.0,41.307,41.4375,40.9903,40.9903,1070940.0
2020-03-13 09:30:00,45.2,45.39,44.29,44.4,573077.0,42.1082,42.2852,41.2604,41.3629,573077.0
2020-03-13 10:00:00,44.39,45.24,44.31,44.54,306342.0,41.3536,42.1455,41.2791,41.4933,306342.0
2020-03-13 10:30:00,44.54,44.77,44.13,44.16,236313.0,41.4933,41.7076,41.1114,41.1393,236313.0
2020-03-13 11:00:00,44.19,44.59,44.05,44.45,265655.0,41.1673,41.5399,41.0369,41.4095,265655.0
2020-03-13 11:30:00,44.5,44.54,43.22,43.51,303698.0,41.4561,41.4933,40.2636,40.5338,303698.0
2020-03-13 12:00:00,43.47,43.63,42.89,43.02,240024.0,40.4965,40.6456,39.9562,40.0773,240024.0
2020-03-13 12:30:00,43.02,44.11,42.89,43.8,275291.0,40.0773,41.0928,39.9562,40.804,275291.0
2020-03-13 13:00:00,43.79,44.02,43.65,43.95,187676.0,40.7946,41.0089,40.6642,40.9437,187676.0
2020-03-13 13:30:00,43.98,44.17,43.94,43.97,219093.0,40.9717,41.1487,40.9344,40.9623,219093.0
2020-03-13 14:00:00,43.97,43.99,43.1,43.12,376105.0,40.9623,40.981,40.1518,40.1705,376105.0
2020-03-13 14:30:00,43.13,43.32,42.84,42.88,303183.0,40.1798,40.3568,39.9096,39.9469,303183.0
2020-03-13 15:00:00,42.87,43.57,42.86,43.19,441020.0,39.9376,40.5897,39.9283,40.2357,441020.0
2020-03-13 15:30:00,43.14,44.39,42.65,44.28,1216293.0,40.1891,41.3536,39.7326,41.2511,1216293.0
2020-03-16 09:30:00,39.15,39.31,38.92,39.18,295365.0,36.472,36.6211,36.2578,36.5,295365.0
2020-03-16 10:00:00,39.16,39.19,38.57,38.77,764420.0,36.4814,36.5093,35.9317,36.118,764420.0
2020-03-16 10:30:00,38.8,39.11,38.5,38.7,746772.0,36.146,36.4348,35.8665,36.0528,746772.0
2020-03-16 11:00:00,38.69,39.19,38.26,39.19,649606.0,36.0435,36.5093,35.6429,36.5093,649606.0
2020-03-16 11:30:00,39.21,40.11,38.53,39.01,491772.0,36.5279,37.3664,35.8944,36.3416,491772.0
2020-03-16 12:00:00,38.99,39.62,38.34,38.44,404840.0,36.323,36.9099,35.7174,35.8106,404840.0
2020-03-16 12:30:00,38.45,38.87,38.3,38.3,416942.0,35.8199,36.2112,35.6802,35.6802,416942.0
2020-03-16 13:00:00,38.31,38.9,38.18,38.58,320835.0,35.6895,36.2391,35.5684,35.941,320835.0
2020-03-16 13:30:00,38.57,38.57,37.01,37.02,567642.0,35.9317,35.9317,34.4784,34.4877,567642.0
2020-03-16 14:00:00,37.03,37.17,36.21,36.57,670250.0,34.4971,34.6275,33.7331,34.0685,670250.0
2020-03-16 14:30:00,36.57,37.86,36.51,37.66,647181.0,34.0685,35.2703,34.0126,35.084,647181.0
2020-03-16 15:00:00,37.63,37.92,37.5,37.54,642268.0,35.056,35.3262,34.9349,34.9722,642268.0
2020-03-16 15:30:00,37.55,37.84,36.81,37.22,1612453.0,34.9815,35.2516,34.2921,34.6741,1612453.0
2020-03-17 09:30:00,35.06,35.23,34.26,34.3,1114245.0,32.6618,32.8202,31.9165,31.9538,1114245.0
2020-03-17 10:00:00,34.3,34.87,34.26,34.75,787783.0,31.9538,32.4848,31.9165,32.373,787783.0
2020-03-17 10:30:00,34.78,35.0,34.5,34.96,613560.0,32.401,32.6059,32.1401,32.5686,613560.0
2020-03-17 11:00:00,34.97,35.76,34.81,35.31,640446.0,32.578,33.3139,32.4289,32.8947,640446.0
2020-03-17 11:30:00,35.31,35.76,34.83,35.68,601729.0,32.8947,33.3139,32.4475,33.2394,601729.0
2020-03-17 12:00:00,35.68,37.36,35.66,37.09,638689.0,33.2394,34.8045,33.2208,34.5529,638689.0
2020-03-17 12:30:00,37.12,37.73,36.56,36.71,572116.0,34.5809,35.1492,34.0592,34.1989,572116.0
2020-03-17 13:00:00,36.72,37.69,36.72,37.68,436523.0,34.2083,35.1119,34.2083,35.1026,436523.0
2020-03-17 13:30:00,37.69,38.08,37.65,37.98,257522.0,35.1119,35.4752,35.0746,35.3821,257522.0
2020-03-17 14:00:00,37.98,39.03,37.89,38.47,539034.0,35.3821,36.3602,35.2982,35.8386,539034.0
2020-03-17 14:30:00,38.45,38.7,37.66,38.0,403702.0,35.8199,36.0528,35.084,35.4007,403702.0
2020-03-17 15:00:00,38.0,38.27,37.66,37.67,417870.0,35.4007,35.6522,35.084,35.0933,417870.0
2020-03-17 15:30:00,37.66,38.42,37.62,38.09,599824.0,35.084,35.792,35.0467,35.4845,599824.0
2020-03-18 09:30:00,33.93,35.19,33.87,33.98,1018856.0,31.6091,32.7829,31.5532,31.6557,1018856.0
2020-03-18 10:00:00,33.98,35.36,33.97,34.84,664210.0,31.6557,32.9413,31.6464,32.4569,664210.0
2020-03-18 10:30:00,34.87,35.09,34.21,34.23,579600.0,32.4848,32.6898,31.8699,31.8886,579600.0
2020-03-18 11:00:00,34.2,34.41,34.0,34.05,809393.0,31.8606,32.0563,31.6743,31.7209,809393.0
2020-03-18 11:30:00,34.02,34.1,33.0,33.02,849613.0,31.6929,31.7675,30.7427,30.7613,849613.0
2020-03-18 12:00:00,33.02,33.69,32.76,33.69,722093.0,30.7613,31.3855,30.5191,31.3855,722093.0
2020-03-18 12:30:00,33.72,34.45,33.51,34.0,629681.0,31.4135,32.0935,31.2178,31.6743,629681.0
2020-03-18 13:00:00,34.29,34.29,33.66,34.02,376208.0,31.9445,31.9445,31.3576,31.6929,376208.0
2020-03-18 13:30:00,34.02,35.43,33.67,35.18,482305.0,31.6929,33.0065,31.3669,32.7736,482305.0
2020-03-18 14:00:00,35.18,35.87,34.62,35.44,678139.0,32.7736,33.4164,32.2519,33.0158,678139.0
2020-03-18 14:30:00,35.44,35.88,35.16,35.68,486912.0,33.0158,33.4257,32.755,33.2394,486912.0
2020-03-18 15:00:00,35.68,36.06,34.78,34.79,390363.0,33.2394,33.5934,32.401,32.4103,390363.0
2020-03-18 15:30:00,34.71,35.97,34.36,35.18,878976.0,32.3357,33.5096,32.0097,32.7736,878976.0
2020-03-19 09:30:00,32.65,33.5,32.58,33.01,620097.0,30.4167,31.2085,30.3514,30.752,620097.0
2020-03-19 10:00:00,33.02,34.3,32.9,34.23,420076.0,30.7613,31.9538,30.6496,31.8886,420076.0
2020-03-19 10:30:00,34.23,34.8,34.02,34.59,297839.0,31.8886,32.4196,31.6929,32.224,297839.0
2020-03-19 11:00:00,34.64,35.74,34.43,35.32,397637.0,32.2705,33.2953,32.0749,32.904,397637.0
2020-03-19 11:30:00,35.33,36.56,35.2,36.35,420027.0,32.9133,34.0592,32.7922,33.8636,420027.0
2020-03-19 12:00:00,36.36,37.53,36.04,37.48,447422.0,33.8729,34.9628,33.5748,34.9163,447422.0
2020-03-19 12:30:00,37.52,38.0,36.79,37.24,423285.0,34.9535,35.4007,34.2735,34.6927,423285.0
2020-03-19 13:00:00,37.22,37.27,36.62,37.0,235828.0,34.6741,34.7206,34.1151,34.4691,235828.0
2020-03-19 13:30:00,37.01,37.19,36.54,36.87,267295.0,34.4784,34.6461,34.0406,34.348,267295.0
2020-03-19 14:00:00,36.87,37.41,36.83,37.29,256277.0,34.348,34.8511,34.3107,34.7393,256277.0
2020-03-19 14:30:00,37.26,37.95,37.02,37.19,240777.0,34.7113,35.3541,34.4877,34.6461,240777.0
2020-03-19 15:00:00,37.18,37.19,36.62,36.64,244084.0,34.6368,34.6461,34.1151,34.1337,244084.0
2020-03-19 15:30:00,36.63,37.11,36.16,36.33,566096.0,34.1244,34.5716,33.6866,33.8449,566096.0
2020-03-20 09:30:00,40.6,40.84,39.78,40.38,462337.0,37.8229,38.0464,37.0589,37.6179,462337.0
2020-03-20 10:00:00,40.4,41.83,40.35,41.81,335126.0,37.6365,38.9687,37.59,38.9501,335126.0
2020-03-20 10:30:00,41.77,41.94,41.23,41.51,209863.0,38.9128,39.0712,38.4098,38.6706,209863.0
2020-03-20 11:00:00,41.46,41.94,41.34,41.63,245925.0,38.624,39.0712,38.5122,38.7824,245925.0
2020-03-20 11:30:00,41.66,42.88,41.51,42.56,230171.0,38.8103,39.9469,38.6706,39.6488,230171.0
2020-03-20 12:00:00,42.56,42.73,41.43,41.5,251182.0,39.6488,39.8072,38.5961,38.6613,251182.0
2020-03-20 12:30:00,41.48,42.77,41.4,42.36,477295.0,38.6427,39.8444,38.5681,39.4625,477295.0
2020-03-20 13:00:00,42.29,42.83,41.94,42.18,117989.0,39.3973,39.9003,39.0712,39.2948,117989.0
2020-03-20 13:30:00,42.12,42.39,41.86,42.06,144557.0,39.2389,39.4904,38.9967,39.183,144557.0
2020-03-20 14:00:00,42.01,42.15,41.15,41.2,204798.0,39.1364,39.2668,38.3352,38.3818,204798.0
2020-03-20 14:30:00,41.16,41.33,40.59,40.74,247729.0,38.3445,38.5029,37.8135,37.9533,247729.0
2020-03-20 15:00:00,40.83,41.11,40.4,40.75,230537.0,38.0371,38.298,37.6365,37.9626,230537.0
2020-03-20 15:30:00,40.79,41.29,40.3,40.36,410236.0,37.9999,38.4657,37.5434,37.5993,410236.0
2020-03-23 09:30:00,39.73,40.63,39.54,40.63,356363.0,37.0124,37.8508,36.8354,37.8508,356363.0
2020-03-23 10:00:00,40.63,41.08,40.19,40.85,194722.0,37.8508,38.27,37.4409,38.0558,194722.0
2020-03-23 10:30:00,40.79,41.01,40.17,40.36,159472.0,37.9999,38.2048,37.4223,37.5993,159472.0
2020-03-23 11:00:00,40.27,40.46,39.7,39.75,238677.0,37.5154,37.6924,36.9844,37.031,238677.0
2020-03-23 11:30:00,39.79,40.19,39.34,40.04,104704.0,37.0683,37.4409,36.649,37.3012,104704.0
2020-03-23 12:00:00,40.03,41.92,40.01,41.45,162758.0,37.2918,39.0526,37.2732,38.6147,162758.0
2020-03-23 12:30:00,41.42,43.5,41.27,42.6,210593.0,38.5868,40.5245,38.447,39.686,210593.0
2020-03-23 13:00:00,42.64,42.68,41.9,42.1,89955.0,39.7233,39.7606,39.0339,39.2202,89955.0
2020-03-23 13:30:00,42.19,42.76,42.08,42.25,105107.0,39.3041,39.8351,39.2016,39.36,105107.0
2020-03-23 14:00:00,42.26,42.6,42.1,42.57,103017.0,39.3693,39.686,39.2202,39.6581,103017.0
2020-03-23 14:30:00,42.57,42.57,41.67,41.95,215818.0,39.6581,39.6581,38.8197,39.0805,215818.0
2020-03-23 15:00:00,41.88,42.22,41.85,41.85,111176.0,39.0153,39.332,38.9874,38.9874,111176.0
2020-03-23 15:30:00,41.86,41.97,41.48,41.85,351815.0,38.9967,39.0991,38.6427,38.9874,351815.0
2020-03-24 09:30:00,44.23,44.48,43.84,44.11,368917.0,41.2046,41.4375,40.8412,41.0928,368917.0
2020-03-24 10:00:00,43.98,44.39,43.6,44.18,202743.0,40.9717,41.3536,40.6176,41.158,202743.0
2020-03-24 10:30:00,44.24,44.4,43.44,43.53,146197.0,41.2139,41.3629,40.4686,40.5524,146197.0
2020-03-24 11:00:00,43.59,44.09,43.4,43.72,268297.0,40.6083,41.0741,40.4313,40.7294,268297.0
2020-03-24 11:30:00,43.73,43.88,43.26,43.88,158363.0,40.7388,40.8785,40.3009,40.8785,158363.0
2020-03-24 12:00:00,43.84,43.84,43.57,43.66,144417.0,40.8412,40.8412,40.5897,40.6735,144417.0
2020-03-24 12:30:00,43.66,44.05,43.61,43.8,265635.0,40.6735,41.0369,40.627,40.804,265635.0
2020-03-24 13:00:00,43.8,43.83,43.16,43.58,302099.0,40.804,40.8319,40.2077,40.599,302099.0
2020-03-24 13:30:00,43.58,43.86,43.03,43.06,109622.0,40.599,40.8599,40.0866,40.1146,109622.0
2020-03-24 14:00:00,43.15,43.8,43.05,43.68,205696.0,40.1984,40.804,40.1053,40.6922,205696.0
2020-03-24 14:30:00,43.69,43.85,43.28,43.61,213758.0,40.7015,40.8505,40.3195,40.627,213758.0
2020-03-24 15:00:00,43.57,43.91,43.47,43.86,219936.0,40.5897,40.9064,40.4965,40.8599,219936.0
2020-03-24 15:30:00,43.83,44.14,43.55,43.95,513808.0,40.8319,41.1207,40.5711,40.9437,513808.0
2020-03-25 09:30:00,43.0,43.48,42.99,43.16,452965.0,40.0587,40.5059,40.0494,40.2077,452965.0
2020-03-25 10:00:00,43.16,43.71,43.01,43.65,189627.0,40.2077,40.7201,40.068,40.6642,189627.0
2020-03-25 10:30:00,43.7,44.63,43.58,43.97,197131.0,40.7108,41.5772,40.599,40.9623,197131.0
2020-03-25 11:00:00,43.9,44.51,43.82,44.32,229256.0,40.8971,41.4654,40.8226,41.2884,229256.0
2020-03-25 11:30:00,44.34,44.61,44.22,44.43,203431.0,41.307,41.5586,41.1952,41.3909,203431.0
2020-03-25 12:00:00,44.41,45.06,44.41,44.98,107598.0,41.3722,41.9778,41.3722,41.9033,107598.0
2020-03-25 12:30:00,45.04,45.9,44.93,45.8,213551.0,41.9591,42.7603,41.8567,42.6672,213551.0
2020-03-25 13:00:00,45.81,47.0,45.74,46.37,154844.0,42.6765,43.7851,42.6113,43.1982,154844.0
2020-03-25 13:30:00,46.45,46.71,45.73,45.73,113611.0,43.2727,43.5149,42.6019,42.6019,113611.0
2020-03-25 14:00:00,45.73,45.87,45.02,45.3,98395.0,42.6019,42.7324,41.9405,42.2014,98395.0
2020-03-25 14:30:00,45.34,45.83,45.04,45.72,170239.0,42.2386,42.6951,41.9591,42.5926,170239.0
2020-03-25 15:00:00,45.71,46.06,45.67,45.93,176660.0,42.5833,42.9094,42.5461,42.7883,176660.0
2020-03-25 15:30:00,45.94,46.09,45.41,45.59,484765.0,42.7976,42.9373,42.3038,42.4715,484765.0
2020-03-26 09:30:00,44.3,45.39,44.29,45.34,521783.0,41.2698,42.2852,41.2604,42.2386,521783.0
2020-03-26 10:00:00,45.29,45.77,45.01,45.6,196539.0,42.192,42.6392,41.9312,42.4808,196539.0
2020-03-26 10:30:00,45.56,45.78,45.05,45.19,321905.0,42.4436,42.6485,41.9685,42.0989,321905.0
2020-03-26 11:00:00,45.17,45.69,45.1,45.6,114721.0,42.0803,42.5647,42.015,42.4808,114721.0
2020-03-26 11:30:00,45.55,45.97,45.54,45.79,145543.0,42.4343,42.8255,42.4249,42.6578,145543.0
2020-03-26 12:00:00,45.79,46.28,45.63,46.2,198680.0,42.6578,43.1143,42.5088,43.0398,198680.0
2020-03-26 12:30:00,46.32,46.99,46.29,46.7,115455.0,43.1516,43.7758,43.1236,43.5056,115455.0
2020-03-26 13:00:00,46.75,46.95,45.89,46.15,101188.0,43.5522,43.7385,42.751,42.9932,101188.0
2020-03-26 13:30:00,46.15,46.16,45.5,45.59,112796.0,42.9932,43.0025,42.3877,42.4715,112796.0
2020-03-26 14:00:00,45.6,45.99,45.35,45.91,120514.0,42.4808,42.8442,42.2479,42.7696,120514.0
2020-03-26 14:30:00,46.0,46.44,46.0,46.22,98100.0,42.8535,43.2634,42.8535,43.0584,98100.0
2020-03-26 15:00:00,46.22,46.79,45.77,45.83,258985.0,43.0584,43.5894,42.6392,42.6951,258985.0
2020-03-26 15:30:00,45.82,46.58,45.61,46.33,306566.0,42.6858,43.3938,42.4902,43.1609,306566.0
2020-03-27 09:30:00,43.36,43.59,42.68,42.81,379445.0,40.3941,40.6083,39.7606,39.8817,379445.0
2020-03-27 10:00:00,42.75,43.32,42.75,43.01,210860.0,39.8258,40.3568,39.8258,40.068,210860.0
2020-03-27 10:30:00,43.01,43.04,42.4,42.51,232139.0,40.068,40.096,39.4997,39.6022,232139.0
2020-03-27 11:00:00,42.51,43.0,42.34,42.85,194151.0,39.6022,40.0587,39.4438,39.9189,194151.0
2020-03-27 11:30:00,42.83,43.08,42.56,42.84,181919.0,39.9003,40.1332,39.6488,39.9096,181919.0
2020-03-27 12:00:00,42.83,43.25,42.76,42.95,98757.0,39.9003,40.2916,39.8351,40.0121,98757.0
2020-03-27 12:30:00,42.95,43.22,42.91,43.02,100177.0,40.0121,40.2636,39.9748,40.0773,100177.0
2020-03-27 13:00:00,43.02,43.05,42.53,42.55,108268.0,40.0773,40.1053,39.6208,39.6395,108268.0
2020-03-27 13:30:00,42.53,43.33,42.53,43.16,120689.0,39.6208,40.3661,39.6208,40.2077,120689.0
2020-03-27 14:00:00,43.09,43.89,42.98,43.17,138628.0,40.1425,40.8878,40.0401,40.2171,138628.0
2020-03-27 14:30:00,43.18,43.47,43.04,43.47,107133.0,40.2264,40.4965,40.096,40.4965,107133.0
2020-03-27 15:00:00,43.45,43.97,43.34,43.79,101024.0,40.4779,40.9623,40.3754,40.7946,101024.0
2020-03-27 15:30:00,43.8,43.8,42.97,42.99,455488.0,40.804,40.804,40.0307,40.0494,455488.0
2020-03-30 09:30:00,42.36,42.5,41.67,41.99,327135.0,39.4625,39.5929,38.8197,39.1178,327135.0
2020-03-30 10:00:00,42.03,42.53,41.97,42.28,138402.0,39.155,39.6208,39.0991,39.3879,138402.0
2020-03-30 10:30:00,42.3,42.59,41.68,42.37,219629.0,39.4066,39.6767,38.829,39.4718,219629.0
2020-03-30 11:00:00,42.32,42.94,42.19,42.87,205668.0,39.4252,40.0028,39.3041,39.9376,205668.0
2020-03-30 11:30:00,42.88,43.09,42.4,42.46,155816.0,39.9469,40.1425,39.4997,39.5556,155816.0
2020-03-30 12:00:00,42.41,42.66,42.23,42.35,83038.0,39.509,39.7419,39.3414,39.4531,83038.0
2020-03-30 12:30:00,42.45,42.74,42.45,42.6,42332.0,39.5463,39.8165,39.5463,39.686,42332.0
2020-03-30 13:00:00,42.59,42.65,42.39,42.51,58105.0,39.6767,39.7326,39.4904,39.6022,58105.0
2020-03-30 13:30:00,42.55,42.6,42.24,42.38,46080.0,39.6395,39.686,39.3507,39.4811,46080.0
2020-03-30 14:00:00,42.37,42.58,42.17,42.54,105386.0,39.4718,39.6674,39.2855,39.6302,105386.0
2020-03-30 14:30:00,42.57,42.88,42.5,42.86,187839.0,39.6581,39.9469,39.5929,39.9283,187839.0
2020-03-30 15:00:00,42.87,42.89,42.51,42.61,102453.0,39.9376,39.9562,39.6022,39.6954,102453.0
2020-03-30 15:30:00,42.62,43.0,42.54,42.86,181804.0,39.7047,40.0587,39.6302,39.9283,181804.0
2020-03-31 09:30:00,42.61,43.44,42.61,43.4,292771.0,39.6954,40.4686,39.6954,40.4313,292771.0
2020-03-31 10:00:00,43.43,43.83,43.19,43.77,165543.0,40.4593,40.8319,40.2357,40.776,165543.0
2020-03-31 10:30:00,43.79,44.28,43.79,43.93,179600.0,40.7946,41.2511,40.7946,40.9251,179600.0
2020-03-31 11:00:00,43.94,44.56,43.75,44.5,127627.0,40.9344,41.512,40.7574,41.4561,127627.0
2020-03-31 11:30:00,44.51,44.94,44.47,44.91,153864.0,41.4654,41.866,41.4281,41.838,153864.0
2020-03-31 12:00:00,44.85,45.18,44.85,45.03,186562.0,41.7821,42.0896,41.7821,41.9498,186562.0
2020-03-31 12:30:00,45.02,45.04,44.26,44.35,86815.0,41.9405,41.9591,41.2325,41.3163,86815.0
2020-03-31 13:00:00,44.36,44.52,44.13,44.29,78622.0,41.3257,41.4747,41.1114,41.2604,78622.0
2020-03-31 13:30:00,44.26,44.54,44.1,44.48,82386.0,41.2325,41.4933,41.0834,41.4375,82386.0
2020-03-31 14:00:00,44.47,44.62,44.27,44.5,119300.0,41.4281,41.5679,41.2418,41.4561,119300.0
2020-03-31 14:30:00,44.5,44.56,44.18,44.46,89804.0,41.4561,41.512,41.158,41.4188,89804.0
2020-03-31 15:00:00,44.42,44.62,44.13,44.27,152020.0,41.3816,41.5679,41.1114,41.2418,152020.0
2020-03-31 15:30:00,44.24,44.26,43.84,44.19,379575.0,41.2139,41.2325,40.8412,41.1673,379575.0
2020-04-01 09:30:00,44.38,44.45,43.62,43.68,188900.0,41.3443,41.4095,40.6363,40.6922,188900.0
2020-04-01 10:00:00,43.7,43.75,43.34,43.39,81909.0,40.7108,40.7574,40.3754,40.422,81909.0
2020-04-01 10:30:00,43.36,43.84,43.35,43.47,61906.0,40.3941,40.8412,40.3847,40.4965,61906.0
2020-04-01 11:00:00,43.52,43.99,43.41,43.43,57696.0,40.5431,40.981,40.4406,40.4593,57696.0
2020-04-01 11:30:00,43.43,43.72,43.13,43.24,68265.0,40.4593,40.7294,40.1798,40.2823,68265.0
2020-04-01 12:00:00,43.19,43.33,43.02,43.02,55844.0,40.2357,40.3661,40.0773,40.0773,55844.0
2020-04-01 12:30:00,43.05,43.2,43.0,43.09,35188.0,40.1053,40.245,40.0587,40.1425,35188.0
2020-04-01 13:00:00,43.07,43.2,43.0,43.16,42738.0,40.1239,40.245,40.0587,40.2077,42738.0
2020-04-01 13:30:00,43.15,43.49,43.04,43.49,41672.0,40.1984,40.5152,40.096,40.5152,41672.0
2020-04-01 14:00:00,43.48,43.59,43.27,43.27,44823.0,40.5059,40.6083,40.3102,40.3102,44823.0
2020-04-01 14:30:00,43.27,43.45,43.17,43.28,51252.0,40.3102,40.4779,40.2171,40.3195,51252.0
2020-04-01 15:00:00,43.28,43.42,43.07,43.08,45412.0,40.3195,40.45,40.1239,40.1332,45412.0
2020-04-01 15:30:00,43.11,43.26,43.0,43.05,129633.0,40.1612,40.3009,40.0587,40.1053,129633.0
2020-04-02 09:30:00,42.5,42.92,42.08,42.84,175440.0,39.5929,39.9842,39.2016,39.9096,175440.0
2020-04-02 10:00:00,42.77,43.15,42.56,42.81,97418.0,39.8444,40.1984,39.6488,39.8817,97418.0
2020-04-02 10:30:00,42.83,43.73,42.78,43.6,100080.0,39.9003,40.7388,39.8537,40.6176,100080.0
2020-04-02 11:00:00,43.64,43.67,43.3,43.54,110348.0,40.6549,40.6829,40.3382,40.5617,110348.0
2020-04-02 11:30:00,43.68,44.12,43.51,44.07,97068.0,40.6922,41.1021,40.5338,41.0555,97068.0
2020-04-02 12:00:00,44.07,44.26,43.97,44.05,75189.0,41.0555,41.2325,40.9623,41.0369,75189.0
2020-04-02 12:30:00,44.03,44.06,43.76,43.97,54747.0,41.0182,41.0462,40.7667,40.9623,54747.0
2020-04-02 13:00:00,43.97,43.99,43.44,43.44,53253.0,40.9623,40.981,40.4686,40.4686,53253.0
2020-04-02 13:30:00,43.48,43.66,43.21,43.22,71962.0,40.5059,40.6735,40.2543,40.2636,71962.0
2020-04-02 14:00:00,43.23,43.29,43.05,43.24,54671.0,40.273,40.3289,40.1053,40.2823,54671.0
2020-04-02 14:30:00,43.27,43.72,43.15,43.71,40149.0,40.3102,40.7294,40.1984,40.7201,40149.0
2020-04-02 15:00:00,43.74,43.92,43.45,43.69,50977.0,40.7481,40.9158,40.4779,40.7015,50977.0
2020-04-02 15:30:00,43.74,44.21,43.5,43.98,132051.0,40.7481,41.1859,40.5245,40.9717,132051.0
2020-04-03 09:30:00,43.65,44.08,43.45,43.51,99590.0,40.6642,41.0648,40.4779,40.5338,99590.0
2020-04-03 10:00:00,43.59,43.81,43.14,43.19,61250.0,40.6083,40.8133,40.1891,40.2357,61250.0
2020-04-03 10:30:00,43.19,43.29,42.92,43.17,81539.0,40.2357,40.3289,39.9842,40.2171,81539.0
2020-04-03 11:00:00,43.17,43.25,42.6,42.69,49745.0,40.2171,40.2916,39.686,39.7699,49745.0
2020-04-03 11:30:00,42.7,43.14,42.65,43.09,50270.0,39.7792,40.1891,39.7326,40.1425,50270.0
2020-04-03 12:00:00,43.11,43.12,42.91,42.95,83983.0,40.1612,40.1705,39.9748,40.0121,83983.0
2020-04-03 12:30:00,42.93,43.15,42.88,43.11,50676.0,39.9935,40.1984,39.9469,40.1612,50676.0
2020-04-03 13:00:00,43.11,43.46,43.07,43.22,58936.0,40.1612,40.4872,40.1239,40.2636,58936.0
2020-04-03 13:30:00,43.19,43.29,43.1,43.23,59937.0,40.2357,40.3289,40.1518,40.273,59937.0
2020-04-03 14:00:00,43.25,43.36,43.04,43.23,61309.0,40.2916,40.3941,40.096,40.273,61309.0
2020-04-03 14:30:00,43.21,43.21,43.02,43.13,65453.0,40.2543,40.2543,40.0773,40.1798,65453.0
2020-04-03 15:00:00,43.13,43.34,43.08,43.25,82742.0,40.1798,40.3754,40.1332,40.2916,82742.0
2020-04-03 15:30:00,43.24,43.65,43.08,43.46,163712.0,40.2823,40.6642,40.1332,40.4872,163712.0
2020-04-06 09:30:00,44.15,44.91,44.15,44.86,285646.0,41.13,41.838,41.13,41.7915,285646.0
2020-04-06 10:00:00,44.85,45.62,44.84,45.01,199473.0,41.7821,42.4995,41.7728,41.9312,199473.0
2020-04-06 10:30:00,45.02,45.11,44.65,44.79,108748.0,41.9405,42.0244,41.5958,41.7262,108748.0
2020-04-06 11:00:00,44.8,45.45,44.6,45.38,148356.0,41.7356,42.3411,41.5492,42.2759,148356.0
2020-04-06 11:30:00,45.38,45.42,44.12,44.51,281441.0,42.2759,42.3132,41.1021,41.4654,281441.0
2020-04-06 12:00:00,44.51,44.88,44.4,44.73,94992.0,41.4654,41.8101,41.3629,41.6704,94992.0
2020-04-06 12:30:00,44.82,44.85,44.53,44.67,44539.0,41.7542,41.7821,41.484,41.6145,44539.0
2020-04-06 13:00:00,44.64,44.65,44.21,44.3,92719.0,41.5865,41.5958,41.1859,41.2698,92719.0
2020-04-06 13:30:00,44.31,44.8,44.12,44.76,101922.0,41.2791,41.7356,41.1021,41.6983,101922.0
2020-04-06 14:00:00,44.76,44.86,44.14,44.17,120164.0,41.6983,41.7915,41.1207,41.1487,120164.0
2020-04-06 14:30:00,44.16,44.6,44.13,44.51,101103.0,41.1393,41.5492,41.1114,41.4654,101103.0
2020-04-06 15:00:00,44.51,44.75,44.29,44.54,172074.0,41.4654,41.689,41.2604,41.4933,172074.0
2020-04-06 15:30:00,44.51,44.99,44.44,44.69,352170.0,41.4654,41.9126,41.4002,41.6331,352170.0
2020-04-07 09:30:00,46.98,48.04,46.65,48.04,357071.0,43.7664,44.7539,43.459,44.7539,357071.0
2020-04-07 10:00:00,48.06,48.17,46.86,46.86,179713.0,44.7726,44.875,43.6547,43.6547,179713.0
2020-04-07 10:30:00,46.86,47.0,45.9,46.12,121105.0,43.6547,43.7851,42.7603,42.9653,121105.0
2020-04-07 11:00:00,46.16,47.26,46.12,47.21,133962.0,43.0025,44.0273,42.9653,43.9807,133962.0
2020-04-07 11:30:00,47.23,47.77,47.23,47.64,127831.0,43.9993,44.5024,43.9993,44.3813,127831.0
2020-04-07 12:00:00,47.59,47.99,47.59,47.78,67592.0,44.3347,44.7074,44.3347,44.5117,67592.0
2020-04-07 12:30:00,47.86,47.98,47.57,47.75,56576.0,44.5863,44.698,44.3161,44.4838,56576.0
2020-04-07 13:00:00,47.72,47.79,47.28,47.76,67743.0,44.4558,44.521,44.0459,44.4931,67743.0
2020-04-07 13:30:00,47.72,47.75,47.02,47.3,60749.0,44.4558,44.4838,43.8037,44.0646,60749.0
2020-04-07 14:00:00,47.31,47.35,47.04,47.2,55949.0,44.0739,44.1111,43.8223,43.9714,55949.0
2020-04-07 14:30:00,47.19,47.26,46.56,46.86,48871.0,43.9621,44.0273,43.3752,43.6547,48871.0
2020-04-07 15:00:00,46.87,47.13,46.59,46.73,46079.0,43.664,43.9062,43.4031,43.5335,46079.0
2020-04-07 15:30:00,46.72,47.29,46.62,46.71,135214.0,43.5242,44.0552,43.4311,43.5149,135214.0
2020-04-08 09:30:00,47.13,47.33,46.9,46.92,153727.0,43.9062,44.0925,43.6919,43.7105,153727.0
2020-04-08 10:00:00,46.9,47.39,46.87,47.38,136654.0,43.6919,44.1484,43.664,44.1391,136654.0
2020-04-08 10:30:00,47.38,47.43,47.18,47.37,162340.0,44.1391,44.1857,43.9528,44.1298,162340.0
2020-04-08 11:00:00,47.4,47.73,47.27,47.58,144270.0,44.1577,44.4651,44.0366,44.3254,144270.0
2020-04-08 11:30:00,47.6,47.85,47.31,47.71,164241.0,44.344,44.5769,44.0739,44.4465,164241.0
2020-04-08 12:00:00,47.71,47.84,47.51,47.78,68933.0,44.4465,44.5676,44.2602,44.5117,68933.0
2020-04-08 12:30:00,47.74,47.89,47.63,47.83,60334.0,44.4745,44.6142,44.372,44.5583,60334.0
2020-04-08 13:00:00,47.78,48.08,47.72,47.98,108563.0,44.5117,44.7912,44.4558,44.698,108563.0
2020-04-08 13:30:00,48.01,48.01,47.68,47.8,66656.0,44.726,44.726,44.4186,44.5304,66656.0
2020-04-08 14:00:00,47.78,48.07,47.69,47.98,75716.0,44.5117,44.7819,44.4279,44.698,75716.0
2020-04-08 14:30:00,47.96,48.29,47.94,48.19,82767.0,44.6794,44.9868,44.6608,44.8937,82767.0
2020-04-08 15:00:00,48.19,48.21,47.87,48.01,94398.0,44.8937,44.9123,44.5956,44.726,94398.0
2020-04-08 15:30:00,48.04,48.25,47.78,47.9,150502.0,44.7539,44.9496,44.5117,44.6235,150502.0
2020-04-09 09:30:00,48.82,49.23,48.65,48.96,369604.0,45.4806,45.8625,45.3222,45.611,369604.0
2020-04-09 10:00:00,48.96,49.09,47.72,47.92,632314.0,45.611,45.7321,44.4558,44.6421,632314.0
2020-04-09 10:30:00,47.92,47.98,47.56,47.6,286103.0,44.6421,44.698,44.3068,44.344,286103.0
2020-04-09 11:00:00,47.6,47.77,47.39,47.74,382100.0,44.344,44.5024,44.1484,44.4745,382100.0
2020-04-09 11:30:00,47.77,48.19,47.71,48.17,105103.0,44.5024,44.8937,44.4465,44.875,105103.0
2020-04-09 12:00:00,48.17,48.7,48.06,48.31,134936.0,44.875,45.3688,44.7726,45.0055,134936.0
2020-04-09 12:30:00,48.32,48.84,48.3,48.78,164186.0,45.0148,45.4992,44.9962,45.4433,164186.0
2020-04-09 13:00:00,48.76,48.89,48.51,48.84,78264.0,45.4247,45.5458,45.1918,45.4992,78264.0
2020-04-09 13:30:00,48.85,49.08,48.67,48.88,175637.0,45.5085,45.7228,45.3408,45.5365,175637.0
2020-04-09 14:00:00,48.87,48.98,48.66,48.71,100318.0,45.5272,45.6296,45.3315,45.3781,100318.0
2020-04-09 14:30:00,48.73,48.8,48.37,48.44,129577.0,45.3967,45.462,45.0614,45.1266,129577.0
2020-04-09 15:00:00,48.44,48.79,48.39,48.73,98716.0,45.1266,45.4526,45.08,45.3967,98716.0
2020-04-09 15:30:00,48.8,49.09,48.77,48.91,220712.0,45.462,45.7321,45.434,45.5644,220712.0
2020-04-13 09:30:00,49.77,49.84,48.5,48.68,248707.0,46.3656,46.4308,45.1825,45.3502,248707.0
2020-04-13 10:00:00,48.65,48.98,48.56,48.71,110076.0,45.3222,45.6296,45.2384,45.3781,110076.0
2020-04-13 10:30:00,48.68,49.0,48.5,48.93,99196.0,45.3502,45.6483,45.1825,45.5831,99196.0
2020-04-13 11:00:00,48.92,49.28,48.51,49.04,106260.0,45.5737,45.9091,45.1918,45.6855,106260.0
2020-04-13 11:30:00,49.03,49.11,48.81,48.95,70611.0,45.6762,45.7507,45.4713,45.6017,70611.0
2020-04-13 12:00:00,48.97,49.34,48.95,49.32,64667.0,45.6203,45.965,45.6017,45.9464,64667.0
2020-04-13 12:30:00,49.25,49.5,49.03,49.28,51809.0,45.8812,46.1141,45.6762,45.9091,51809.0
2020-04-13 13:00:00,49.32,49.59,49.14,49.58,85767.0,45.9464,46.1979,45.7787,46.1886,85767.0
2020-04-13 13:30:00,49.57,49.89,49.52,49.64,75437.0,46.1793,46.4774,46.1327,46.2445,75437.0
2020-04-13 14:00:00,49.61,49.94,49.55,49.79,86761.0,46.2165,46.524,46.1607,46.3842,86761.0
2020-04-13 14:30:00,49.81,49.89,49.55,49.78,90296.0,46.4029,46.4774,46.1607,46.3749,90296.0
2020-04-13 15:00:00,49.78,49.78,49.55,49.67,115220.0,46.3749,46.3749,46.1607,46.2724,115220.0
2020-04-13 15:30:00,49.66,49.78,49.34,49.44,180458.0,46.2631,46.3749,45.965,46.0582,180458.0
2020-04-14 09:30:00,48.06,48.57,47.67,48.46,1255265.0,44.7726,45.2477,44.4092,45.1452,1255265.0
2020-04-14 10:00:00,48.46,48.87,48.4,48.57,341357.0,45.1452,45.5272,45.0893,45.2477,341357.0
2020-04-14 10:30:00,48.56,48.64,47.83,47.87,292297.0,45.2384,45.3129,44.5583,44.5956,292297.0
2020-04-14 11:00:00,47.86,48.3,47.77,48.13,219923.0,44.5863,44.9962,44.5024,44.8378,219923.0
2020-04-14 11:30:00,48.16,48.33,47.87,48.02,99480.0,44.8657,45.0241,44.5956,44.7353,99480.0
2020-04-14 12:00:00,48.01,48.3,48.01,48.29,191663.0,44.726,44.9962,44.726,44.9868,191663.0
2020-04-14 12:30:00,48.27,48.75,48.14,48.31,158771.0,44.9682,45.4154,44.8471,45.0055,158771.0
2020-04-14 13:00:00,48.31,48.31,48.12,48.24,100144.0,45.0055,45.0055,44.8285,44.9403,100144.0
2020-04-14 13:30:00,48.24,48.5,48.23,48.47,58722.0,44.9403,45.1825,44.9309,45.1545,58722.0
2020-04-14 14:00:00,48.45,48.49,48.21,48.23,98712.0,45.1359,45.1732,44.9123,44.9309,98712.0
2020-04-14 14:30:00,48.23,48.25,48.08,48.14,74056.0,44.9309,44.9496,44.7912,44.8471,74056.0
2020-04-14 15:00:00,48.13,48.22,48.0,48.17,89287.0,44.8378,44.9216,44.7167,44.875,89287.0
2020-04-14 15:30:00,48.17,48.21,48.0,48.04,222333.0,44.875,44.9123,44.7167,44.7539,222333.0
2020-04-15 09:30:00,46.04,46.78,45.48,45.76,383603.0,42.8907,43.5801,42.369,42.6299,383603.0
2020-04-15 10:00:00,45.7,45.81,45.53,45.73,175321.0,42.574,42.6765,42.4156,42.6019,175321.0
2020-04-15 10:30:00,45.67,45.97,45.0,45.84,278498.0,42.5461,42.8255,41.9219,42.7044,278498.0
2020-04-15 11:00:00,45.82,45.96,45.44,45.64,311465.0,42.6858,42.8162,42.3318,42.5181,311465.0
2020-04-15 11:30:00,45.62,45.81,45.11,45.54,301247.0,42.4995,42.6765,42.0244,42.4249,301247.0
2020-04-15 12:00:00,45.53,45.59,45.4,45.58,173236.0,42.4156,42.4715,42.2945,42.4622,173236.0
2020-04-15 12:30:00,45.58,45.75,45.51,45.6,70686.0,42.4622,42.6206,42.397,42.4808,70686.0
2020-04-15 13:00:00,45.62,46.06,45.56,45.81,80793.0,42.4995,42.9094,42.4436,42.6765,80793.0
2020-04-15 13:30:00,45.82,45.93,45.8,45.91,82565.0,42.6858,42.7883,42.6672,42.7696,82565.0
2020-04-15 14:00:00,45.91,46.25,45.86,46.2,78277.0,42.7696,43.0864,42.7231,43.0398,78277.0
2020-04-15 14:30:00,46.22,46.31,46.01,46.18,80265.0,43.0584,43.1423,42.8628,43.0212,80265.0
2020-04-15 15:00:00,46.16,46.16,45.77,45.82,125976.0,43.0025,43.0025,42.6392,42.6858,125976.0
2020-04-15 15:30:00,45.82,45.86,45.49,45.55,261224.0,42.6858,42.7231,42.3784,42.4343,261224.0
2020-04-16 09:30:00,46.4,46.42,45.45,45.49,163820.0,43.2261,43.2448,42.3411,42.3784,163820.0
2020-04-16 10:00:00,45.54,45.82,45.49,45.78,101860.0,42.4249,42.6858,42.3784,42.6485,101860.0
2020-04-16 10:30:00,45.78,45.87,45.64,45.76,84015.0,42.6485,42.7324,42.5181,42.6299,84015.0
2020-04-16 11:00:00,45.74,45.97,45.55,45.94,86763.0,42.6113,42.8255,42.4343,42.7976,86763.0
2020-04-16 11:30:00,45.94,45.96,45.61,45.91,60846.0,42.7976,42.8162,42.4902,42.7696,60846.0
2020-04-16 12:00:00,45.91,45.98,45.61,45.66,52772.0,42.7696,42.8348,42.4902,42.5367,52772.0
2020-04-16 12:30:00,45.69,45.69,45.42,45.6,46795.0,42.5647,42.5647,42.3132,42.4808,46795.0
2020-04-16 13:00:00,45.59,45.65,45.46,45.54,22790.0,42.4715,42.5274,42.3504,42.4249,22790.0
2020-04-16 13:30:00,45.54,45.69,45.32,45.36,30479.0,42.4249,42.5647,42.22,42.2573,30479.0
2020-04-16 14:00:00,45.34,45.52,45.26,45.42,52455.0,42.2386,42.4063,42.1641,42.3132,52455.0
2020-04-16 14:30:00,45.41,45.57,45.27,45.44,105251.0,42.3038,42.4529,42.1734,42.3318,105251.0
2020-04-16 15:00:00,45.43,45.43,45.25,45.31,77018.0,42.3225,42.3225,42.1548,42.2107,77018.0
2020-04-16 15:30:00,45.31,45.64,45.31,45.52,147599.0,42.2107,42.5181,42.2107,42.4063,147599.0
2020-04-17 09:30:00,45.59,45.83,45.51,45.71,397690.0,42.4715,42.6951,42.397,42.5833,397690.0
2020-04-17 10:00:00,45.75,45.78,45.52,45.66,286898.0,42.6206,42.6485,42.4063,42.5367,286898.0
2020-04-17 10:30:00,45.65,45.67,45.54,45.57,194213.0,42.5274,42.5461,42.4249,42.4529,194213.0
2020-04-17 11:00:00,45.57,45.65,45.31,45.37,476463.0,42.4529,42.5274,42.2107,42.2666,476463.0
2020-04-17 11:30:00,45.39,45.67,45.29,45.64,130086.0,42.2852,42.5461,42.192,42.5181,130086.0
2020-04-17 12:00:00,45.67,45.75,45.54,45.61,94724.0,42.5461,42.6206,42.4249,42.4902,94724.0
2020-04-17 12:30:00,45.62,45.86,45.58,45.85,52561.0,42.4995,42.7231,42.4622,42.7137,52561.0
2020-04-17 13:00:00,45.85,45.92,45.74,45.84,91674.0,42.7137,42.779,42.6113,42.7044,91674.0
2020-04-17 13:30:00,45.87,45.96,45.77,45.86,61306.0,42.7324,42.8162,42.6392,42.7231,61306.0
2020-04-17 14:00:00,45.86,45.87,45.63,45.78,77150.0,42.7231,42.7324,42.5088,42.6485,77150.0
2020-04-17 14:30:00,45.78,45.78,45.52,45.64,71248.0,42.6485,42.6485,42.4063,42.5181,71248.0
2020-04-17 15:00:00,45.66,45.8,45.62,45.8,65701.0,42.5367,42.6672,42.4995,42.6672,65701.0
2020-04-17 15:30:00,45.8,46.06,45.79,46.01,139500.0,42.6672,42.9094,42.6578,42.8628,139500.0
2020-04-20 09:30:00,44.39,45.05,44.0,45.02,324161.0,41.3536,41.9685,40.9903,41.9405,324161.0
2020-04-20 10:00:00,45.03,45.06,44.61,44.77,134214.0,41.9498,41.9778,41.5586,41.7076,134214.0
2020-04-20 10:30:00,44.74,45.26,44.74,45.01,133810.0,41.6797,42.1641,41.6797,41.9312,133810.0
2020-04-20 11:00:00,45.01,45.09,44.8,44.86,139738.0,41.9312,42.0057,41.7356,41.7915,139738.0
2020-04-20 11:30:00,44.89,45.27,44.81,45.22,127904.0,41.8194,42.1734,41.7449,42.1268,127904.0
2020-04-20 12:00:00,45.21,45.25,45.02,45.11,91968.0,42.1175,42.1548,41.9405,42.0244,91968.0
2020-04-20 12:30:00,45.11,45.18,44.94,44.94,55946.0,42.0244,42.0896,41.866,41.866,55946.0
2020-04-20 13:00:00,44.94,44.97,44.75,44.86,55238.0,41.866,41.8939,41.689,41.7915,55238.0
2020-04-20 13:30:00,44.84,44.9,44.76,44.87,37202.0,41.7728,41.8287,41.6983,41.8008,37202.0
2020-04-20 14:00:00,44.89,44.95,44.4,44.4,108099.0,41.8194,41.8753,41.3629,41.3629,108099.0
2020-04-20 14:30:00,44.41,44.7,44.41,44.47,184305.0,41.3722,41.6424,41.3722,41.4281,184305.0
2020-04-20 15:00:00,44.5,44.66,44.45,44.63,123860.0,41.4561,41.6051,41.4095,41.5772,123860.0
2020-04-20 15:30:00,44.62,44.73,44.52,44.58,177893.0,41.5679,41.6704,41.4747,41.5306,177893.0
2020-04-21 09:30:00,42.46,42.98,42.1,42.79,533911.0,39.5556,40.0401,39.2202,39.8631,533911.0
2020-04-21 10:00:00,42.81,42.86,42.5,42.61,166774.0,39.8817,39.9283,39.5929,39.6954,166774.0
2020-04-21 10:30:00,42.61,42.61,42.11,42.11,132251.0,39.6954,39.6954,39.2296,39.2296,132251.0
2020-04-21 11:00:00,42.11,42.12,41.52,41.65,260590.0,39.2296,39.2389,38.6799,38.801,260590.0
2020-04-21 11:30:00,41.67,41.9,41.51,41.86,214012.0,38.8197,39.0339,38.6706,38.9967,214012.0
2020-04-21 12:00:00,41.88,42.1,41.72,41.97,146146.0,39.0153,39.2202,38.8662,39.0991,146146.0
2020-04-21 12:30:00,41.97,42.22,41.94,42.15,192607.0,39.0991,39.332,39.0712,39.2668,192607.0
2020-04-21 13:00:00,42.14,42.47,42.14,42.41,93900.0,39.2575,39.5649,39.2575,39.509,93900.0
2020-04-21 13:30:00,42.41,43.27,42.38,43.19,449965.0,39.509,40.3102,39.4811,40.2357,449965.0
2020-04-21 14:00:00,43.19,43.19,42.82,42.98,244139.0,40.2357,40.2357,39.891,40.0401,244139.0
2020-04-21 14:30:00,43.0,43.09,42.81,42.91,192261.0,40.0587,40.1425,39.8817,39.9748,192261.0
2020-04-21 15:00:00,42.91,43.22,42.83,43.17,181901.0,39.9748,40.2636,39.9003,40.2171,181901.0
2020-04-21 15:30:00,43.16,43.6,43.04,43.14,450436.0,40.2077,40.6176,40.096,40.1891,450436.0
2020-04-22 09:30:00,41.15,41.97,41.11,41.7,793460.0,38.3352,39.0991,38.298,38.8476,793460.0
2020-04-22 10:00:00,41.71,41.96,41.36,41.82,337870.0,38.8569,39.0898,38.5309,38.9594,337870.0
2020-04-22 10:30:00,41.8,42.1,41.37,41.38,314719.0,38.9408,39.2202,38.5402,38.5495,314719.0
2020-04-22 11:00:00,41.37,41.77,41.3,41.67,232535.0,38.5402,38.9128,38.475,38.8197,232535.0
2020-04-22 11:30:00,41.76,42.24,41.76,42.07,405509.0,38.9035,39.3507,38.9035,39.1923,405509.0
2020-04-22 12:00:00,42.07,42.28,42.0,42.27,119938.0,39.1923,39.3879,39.1271,39.3786,119938.0
2020-04-22 12:30:00,42.27,42.54,42.2,42.24,110092.0,39.3786,39.6302,39.3134,39.3507,110092.0
2020-04-22 13:00:00,42.25,42.34,42.2,42.27,89295.0,39.36,39.4438,39.3134,39.3786,89295.0
2020-04-22 13:30:00,42.28,42.3,42.2,42.22,51168.0,39.3879,39.4066,39.3134,39.332,51168.0
2020-04-22 14:00:00,42.21,42.21,42.0,42.03,107860.0,39.3227,39.3227,39.1271,39.155,107860.0
2020-04-22 14:30:00,42.04,42.23,42.01,42.13,85032.0,39.1644,39.3414,39.1364,39.2482,85032.0
2020-04-22 15:00:00,42.14,42.24,41.3,41.31,386013.0,39.2575,39.3507,38.475,38.4843,386013.0
2020-04-22 15:30:00,41.32,41.7,41.28,41.57,423838.0,38.4936,38.8476,38.4563,38.7265,423838.0
2020-04-23 09:30:00,41.8,41.87,41.7,41.75,268046.0,38.9408,39.006,38.8476,38.8942,268046.0
2020-04-23 10:00:00,41.77,42.62,41.65,42.52,177198.0,38.9128,39.7047,38.801,39.6115,177198.0
2020-04-23 10:30:00,42.53,42.85,42.47,42.7,141985.0,39.6208,39.9189,39.5649,39.7792,141985.0
2020-04-23 11:00:00,42.72,42.73,42.37,42.55,266016.0,39.7978,39.8072,39.4718,39.6395,266016.0
2020-04-23 11:30:00,42.56,42.65,42.41,42.41,101020.0,39.6488,39.7326,39.509,39.509,101020.0
2020-04-23 12:00:00,42.42,42.66,42.39,42.62,68435.0,39.5184,39.7419,39.4904,39.7047,68435.0
2020-04-23 12:30:00,42.63,42.69,42.06,42.29,69767.0,39.714,39.7699,39.183,39.3973,69767.0
2020-04-23 13:00:00,42.3,42.45,42.01,42.05,59063.0,39.4066,39.5463,39.1364,39.1737,59063.0
2020-04-23 13:30:00,42.07,42.19,41.96,42.0,79618.0,39.1923,39.3041,39.0898,39.1271,79618.0
2020-04-23 14:00:00,42.0,42.17,41.96,42.08,41274.0,39.1271,39.2855,39.0898,39.2016,41274.0
2020-04-23 14:30:00,42.09,42.34,42.05,42.28,41696.0,39.2109,39.4438,39.1737,39.3879,41696.0
2020-04-23 15:00:00,42.26,42.34,42.0,42.05,53332.0,39.3693,39.4438,39.1271,39.1737,53332.0
2020-04-23 15:30:00,42.05,42.11,41.92,41.96,134065.0,39.1737,39.2296,39.0526,39.0898,134065.0
2020-04-24 09:30:00,42.29,42.5,41.77,41.77,188344.0,39.3973,39.5929,38.9128,38.9128,188344.0
2020-04-24 10:00:00,41.77,41.84,41.54,41.56,114025.0,38.9128,38.978,38.6986,38.7172,114025.0
2020-04-24 10:30:00,41.56,41.74,41.39,41.49,156844.0,38.7172,38.8849,38.5588,38.652,156844.0
2020-04-24 11:00:00,41.5,41.53,41.2,41.28,128926.0,38.6613,38.6892,38.3818,38.4563,128926.0
2020-04-24 11:30:00,41.31,41.44,41.16,41.23,99523.0,38.4843,38.6054,38.3445,38.4098,99523.0
2020-04-24 12:00:00,41.25,41.25,41.15,41.19,68487.0,38.4284,38.4284,38.3352,38.3725,68487.0
2020-04-24 12:30:00,41.21,41.42,41.21,41.32,80695.0,38.3911,38.5868,38.3911,38.4936,80695.0
2020-04-24 13:00:00,41.33,41.47,41.28,41.46,56195.0,38.5029,38.6333,38.4563,38.624,56195.0
2020-04-24 13:30:00,41.46,41.69,41.39,41.69,89964.0,38.624,38.8383,38.5588,38.8383,89964.0
2020-04-24 14:00:00,41.69,41.88,41.65,41.82,111281.0,38.8383,39.0153,38.801,38.9594,111281.0
2020-04-24 14:30:00,41.81,41.97,41.8,41.96,87526.0,38.9501,39.0991,38.9408,39.0898,87526.0
2020-04-24 15:00:00,41.97,42.0,41.88,41.95,82878.0,39.0991,39.1271,39.0153,39.0805,82878.0
2020-04-24 15:30:00,41.97,42.09,41.81,41.83,150538.0,39.0991,39.2109,38.9501,38.9687,150538.0
2020-04-27 09:30:00,42.8,43.03,42.7,42.8,270500.0,39.8724,40.0866,39.7792,39.8724,270500.0
2020-04-27 10:00:00,42.8,43.13,42.76,43.06,116657.0,39.8724,40.1798,39.8351,40.1146,116657.0
2020-04-27 10:30:00,43.07,43.35,43.02,43.31,92638.0,40.1239,40.3847,40.0773,40.3475,92638.0
2020-04-27 11:00:00,43.32,43.64,43.26,43.59,103913.0,40.3568,40.6549,40.3009,40.6083,103913.0
2020-04-27 11:30:00,43.61,43.91,43.49,43.9,120004.0,40.627,40.9064,40.5152,40.8971,120004.0
2020-04-27 12:00:00,43.9,44.08,43.82,43.91,111724.0,40.8971,41.0648,40.8226,40.9064,111724.0
2020-04-27 12:30:00,43.96,44.08,43.89,44.01,65141.0,40.953,41.0648,40.8878,40.9996,65141.0
2020-04-27 13:00:00,44.01,44.04,43.85,43.88,75576.0,40.9996,41.0275,40.8505,40.8785,75576.0
2020-04-27 13:30:00,43.88,43.99,43.85,43.94,73530.0,40.8785,40.981,40.8505,40.9344,73530.0
2020-04-27 14:00:00,43.96,44.03,43.9,43.91,61162.0,40.953,41.0182,40.8971,40.9064,61162.0
2020-04-27 14:30:00,43.9,44.17,43.89,44.13,94667.0,40.8971,41.1487,40.8878,41.1114,94667.0
2020-04-27 15:00:00,44.14,44.25,44.1,44.23,97022.0,41.1207,41.2232,41.0834,41.2046,97022.0
2020-04-27 15:30:00,44.24,44.4,44.14,44.16,270197.0,41.2139,41.3629,41.1207,41.1393,270197.0
2020-04-28 09:30:00,45.78,45.93,45.35,45.41,295757.0,42.6485,42.7883,42.2479,42.3038,295757.0
2020-04-28 10:00:00,45.4,45.9,45.15,45.9,122817.0,42.2945,42.7603,42.0616,42.7603,122817.0
2020-04-28 10:30:00,45.9,46.4,45.87,45.94,234603.0,42.7603,43.2261,42.7324,42.7976,234603.0
2020-04-28 11:00:00,45.97,46.24,45.8,46.18,118250.0,42.8255,43.0771,42.6672,43.0212,118250.0
2020-04-28 11:30:00,46.23,46.5,46.11,46.48,150499.0,43.0677,43.3193,42.956,43.3006,150499.0
2020-04-28 12:00:00,46.46,46.52,46.26,46.45,55980.0,43.282,43.3379,43.0957,43.2727,55980.0
2020-04-28 12:30:00,46.45,46.48,46.34,46.41,84997.0,43.2727,43.3006,43.1702,43.2354,84997.0
2020-04-28 13:00:00,46.43,46.67,46.38,46.63,117710.0,43.2541,43.4776,43.2075,43.4404,117710.0
2020-04-28 13:30:00,46.6,46.64,46.48,46.52,61358.0,43.4124,43.4497,43.3006,43.3379,61358.0
2020-04-28 14:00:00,46.5,46.63,46.46,46.58,70924.0,43.3193,43.4404,43.282,43.3938,70924.0
2020-04-28 14:30:00,46.59,46.7,46.57,46.64,69227.0,43.4031,43.5056,43.3845,43.4497,69227.0
2020-04-28 15:00:00,46.63,46.93,46.62,46.82,125747.0,43.4404,43.7199,43.4311,43.6174,125747.0
2020-04-28 15:30:00,46.8,47.03,46.64,46.87,349607.0,43.5988,43.813,43.4497,43.664,349607.0
2020-04-29 09:30:00,47.73,48.75,47.69,48.75,344124.0,44.4651,45.4154,44.4279,45.4154,344124.0
2020-04-29 10:00:00,48.75,48.88,48.21,48.28,193348.0,45.4154,45.5365,44.9123,44.9775,193348.0
2020-04-29 10:30:00,48.29,48.56,48.16,48.44,145004.0,44.9868,45.2384,44.8657,45.1266,145004.0
2020-04-29 11:00:00,48.44,48.99,48.24,48.99,152761.0,45.1266,45.639,44.9403,45.639,152761.0
2020-04-29 11:30:00,48.95,49.14,48.82,49.12,153072.0,45.6017,45.7787,45.4806,45.7601,153072.0
2020-04-29 12:00:00,49.1,49.22,48.96,48.99,93807.0,45.7414,45.8532,45.611,45.639,93807.0
2020-04-29 12:30:00,49.0,49.2,49.0,49.02,81244.0,45.6483,45.8346,45.6483,45.6669,81244.0
2020-04-29 13:00:00,49.03,49.17,49.03,49.08,46779.0,45.6762,45.8066,45.6762,45.7228,46779.0
2020-04-29 13:30:00,49.1,49.1,48.81,48.91,83224.0,45.7414,45.7414,45.4713,45.5644,83224.0
2020-04-29 14:00:00,48.87,48.98,48.65,48.82,86752.0,45.5272,45.6296,45.3222,45.4806,86752.0
2020-04-29 14:30:00,48.83,49.0,48.63,48.76,104156.0,45.4899,45.6483,45.3036,45.4247,104156.0
2020-04-29 15:00:00,48.76,48.89,48.67,48.86,104650.0,45.4247,45.5458,45.3408,45.5178,104650.0
2020-04-29 15:30:00,48.84,48.92,48.7,48.92,180490.0,45.4992,45.5737,45.3688,45.5737,180490.0
2020-04-30 09:30:00,46.85,46.86,45.75,46.06,580474.0,43.6453,43.6547,42.6206,42.9094,580474.0
2020-04-30 10:00:00,46.07,46.23,45.71,45.95,288259.0,42.9187,43.0677,42.5833,42.8069,288259.0
2020-04-30 10:30:00,45.95,45.99,45.38,45.55,323524.0,42.8069,42.8442,42.2759,42.4343,323524.0
2020-04-30 11:00:00,45.55,45.77,45.5,45.63,199238.0,42.4343,42.6392,42.3877,42.5088,199238.0
2020-04-30 11:30:00,45.65,46.14,45.63,45.96,170137.0,42.5274,42.9839,42.5088,42.8162,170137.0
2020-04-30 12:00:00,45.98,46.01,45.74,45.93,109918.0,42.8348,42.8628,42.6113,42.7883,109918.0
2020-04-30 12:30:00,45.92,46.09,45.83,46.05,76091.0,42.779,42.9373,42.6951,42.9001,76091.0
2020-04-30 13:00:00,46.05,46.47,46.01,46.38,125091.0,42.9001,43.2913,42.8628,43.2075,125091.0
2020-04-30 13:30:00,46.4,46.43,46.27,46.3,112465.0,43.2261,43.2541,43.105,43.133,112465.0
2020-04-30 14:00:00,46.3,46.47,46.09,46.45,86533.0,43.133,43.2913,42.9373,43.2727,86533.0
2020-04-30 14:30:00,46.47,46.64,45.8,46.62,121061.0,43.2913,43.4497,42.6672,43.4311,121061.0
2020-04-30 15:00:00,46.61,46.74,46.45,46.67,141662.0,43.4218,43.5429,43.2727,43.4776,141662.0
2020-04-30 15:30:00,46.66,46.74,46.52,46.53,365186.0,43.4683,43.5429,43.3379,43.3472,365186.0
2020-05-01 09:30:00,46.3,46.48,45.65,45.72,150958.0,43.133,43.3006,42.5274,42.5926,150958.0
2020-05-01 10:00:00,45.73,45.97,45.68,45.94,75344.0,42.6019,42.8255,42.5554,42.7976,75344.0
2020-05-01 10:30:00,45.98,46.1,45.75,45.89,82535.0,42.8348,42.9466,42.6206,42.751,82535.0
2020-05-01 11:00:00,45.87,45.97,45.75,45.77,58679.0,42.7324,42.8255,42.6206,42.6392,58679.0
2020-05-01 11:30:00,45.75,45.86,45.22,45.23,120778.0,42.6206,42.7231,42.1268,42.1361,120778.0
2020-05-01 12:00:00,45.23,45.4,45.0,45.26,105216.0,42.1361,42.2945,41.9219,42.1641,105216.0
2020-05-01 12:30:00,45.24,45.4,45.14,45.22,52249.0,42.1455,42.2945,42.0523,42.1268,52249.0
2020-05-01 13:00:00,45.24,45.24,45.02,45.12,37424.0,42.1455,42.1455,41.9405,42.0337,37424.0
2020-05-01 13:30:00,45.09,45.14,45.01,45.04,66413.0,42.0057,42.0523,41.9312,41.9591,66413.0
2020-05-01 14:00:00,45.04,45.1,45.0,45.01,87407.0,41.9591,42.015,41.9219,41.9312,87407.0
2020-05-01 14:30:00,45.01,45.02,44.8,44.87,103246.0,41.9312,41.9405,41.7356,41.8008,103246.0
2020-05-01 15:00:00,44.87,45.08,44.8,44.97,121760.0,41.8008,41.9964,41.7356,41.8939,121760.0
2020-05-01 15:30:00,44.97,45.01,44.71,44.84,160736.0,41.8939,41.9312,41.6517,41.7728,160736.0
2020-05-04 09:30:00,42.42,43.02,42.05,42.82,464011.0,39.5184,40.0773,39.1737,39.891,464011.0
2020-05-04 10:00:00,42.8,42.94,42.53,42.59,192924.0,39.8724,40.0028,39.6208,39.6767,192924.0
2020-05-04 10:30:00,42.55,42.57,42.16,42.2,171990.0,39.6395,39.6581,39.2761,39.3134,171990.0
2020-05-04 11:00:00,42.19,42.33,41.97,42.16,321312.0,39.3041,39.4345,39.0991,39.2761,321312.0
2020-05-04 11:30:00,42.18,42.28,41.99,42.14,181642.0,39.2948,39.3879,39.1178,39.2575,181642.0
2020-05-04 12:00:00,42.15,42.3,42.06,42.24,210845.0,39.2668,39.4066,39.183,39.3507,210845.0
2020-05-04 12:30:00,42.25,42.35,41.89,41.9,193588.0,39.36,39.4531,39.0246,39.0339,193588.0
2020-05-04 13:00:00,41.9,42.06,41.67,41.85,157762.0,39.0339,39.183,38.8197,38.9874,157762.0
2020-05-04 13:30:00,41.84,42.03,41.84,42.0,90041.0,38.978,39.155,38.978,39.1271,90041.0
2020-05-04 14:00:00,41.99,42.13,41.95,42.01,91607.0,39.1178,39.2482,39.0805,39.1364,91607.0
2020-05-04 14:30:00,42.02,42.13,42.0,42.03,128719.0,39.1457,39.2482,39.1271,39.155,128719.0
2020-05-04 15:00:00,42.02,42.36,42.02,42.29,185078.0,39.1457,39.4625,39.1457,39.3973,185078.0
2020-05-04 15:30:00,42.28,42.39,42.2,42.38,331633.0,39.3879,39.4904,39.3134,39.4811,331633.0
2020-05-05 09:30:00,41.9,42.34,41.87,42.16,466289.0,39.0339,39.4438,39.006,39.2761,466289.0
2020-05-05 10:00:00,42.18,42.26,41.82,41.84,206535.0,39.2948,39.3693,38.9594,38.978,206535.0
2020-05-05 10:30:00,41.85,42.1,41.81,41.83,269180.0,38.9874,39.2202,38.9501,38.9687,269180.0
2020-05-05 11:00:00,41.83,42.04,41.82,41.92,184042.0,38.9687,39.1644,38.9594,39.0526,184042.0
2020-05-05 11:30:00,41.93,42.08,41.84,41.94,147855.0,39.0619,39.2016,38.978,39.0712,147855.0
2020-05-05 12:00:00,41.94,42.02,41.89,41.93,106431.0,39.0712,39.1457,39.0246,39.0619,106431.0
2020-05-05 12:30:00,41.93,41.95,41.82,41.83,83277.0,39.0619,39.0805,38.9594,38.9687,83277.0
2020-05-05 13:00:00,41.83,41.9,41.78,41.81,118801.0,38.9687,39.0339,38.9221,38.9501,118801.0
2020-05-05 13:30:00,41.81,41.83,41.74,41.78,111392.0,38.9501,38.9687,38.8849,38.9221,111392.0
2020-05-05 14:00:00,41.79,41.87,41.72,41.73,90891.0,38.9315,39.006,38.8662,38.8756,90891.0
2020-05-05 14:30:00,41.73,41.77,41.62,41.76,94655.0,38.8756,38.9128,38.7731,38.9035,94655.0
2020-05-05 15:00:00,41.76,41.76,41.52,41.55,144224.0,38.9035,38.9035,38.6799,38.7079,144224.0
2020-05-05 15:30:00,41.53,41.63,41.42,41.49,253187.0,38.6892,38.7824,38.5868,38.652,253187.0
2020-05-06 09:30:00,42.45,42.77,42.36,42.5,298741.0,39.5463,39.8444,39.4625,39.5929,298741.0
2020-05-06 10:00:00,42.48,42.55,41.93,42.26,169257.0,39.5743,39.6395,39.0619,39.3693,169257.0
2020-05-06 10:30:00,42.3,42.35,42.04,42.15,83004.0,39.4066,39.4531,39.1644,39.2668,83004.0
2020-05-06 11:00:00,42.15,42.18,41.98,42.08,62356.0,39.2668,39.2948,39.1085,39.2016,62356.0
2020-05-06 11:30:00,42.07,42.3,42.01,42.27,130327.0,39.1923,39.4066,39.1364,39.3786,130327.0
2020-05-06 12:00:00,42.27,42.31,42.06,42.09,88831.0,39.3786,39.4159,39.183,39.2109,88831.0
2020-05-06 12:30:00,42.07,42.22,42.0,42.11,72575.0,39.1923,39.332,39.1271,39.2296,72575.0
2020-05-06 13:00:00,42.11,42.16,41.98,42.08,75559.0,39.2296,39.2761,39.1085,39.2016,75559.0
2020-05-06 13:30:00,42.07,42.23,42.0,42.12,53780.0,39.1923,39.3414,39.1271,39.2389,53780.0
2020-05-06 14:00:00,42.1,42.18,42.02,42.02,45065.0,39.2202,39.2948,39.1457,39.1457,45065.0
2020-05-06 14:30:00,42.02,42.37,42.01,42.31,91077.0,39.1457,39.4718,39.1364,39.4159,91077.0
2020-05-06 15:00:00,42.31,42.49,42.27,42.47,150116.0,39.4159,39.5836,39.3786,39.5649,150116.0
2020-05-06 15:30:00,42.46,42.73,42.43,42.64,324971.0,39.5556,39.8072,39.5277,39.7233,324971.0
2020-05-07 09:30:00,43.95,43.98,43.29,43.29,326883.0,40.9437,40.9717,40.3289,40.3289,326883.0
2020-05-07 10:00:00,43.28,43.3,42.52,42.65,185701.0,40.3195,40.3382,39.6115,39.7326,185701.0
2020-05-07 10:30:00,42.65,42.77,42.41,42.66,134373.0,39.7326,39.8444,39.509,39.7419,134373.0
2020-05-07 11:00:00,42.7,42.73,42.44,42.73,106945.0,39.7792,39.8072,39.537,39.8072,106945.0
2020-05-07 11:30:00,42.73,43.17,42.64,43.06,122869.0,39.8072,40.2171,39.7233,40.1146,122869.0
2020-05-07 12:00:00,43.07,43.28,43.06,43.14,70780.0,40.1239,40.3195,40.1146,40.1891,70780.0
2020-05-07 12:30:00,43.14,43.16,42.85,42.99,73554.0,40.1891,40.2077,39.9189,40.0494,73554.0
2020-05-07 13:00:00,43.0,43.27,43.0,43.04,55332.0,40.0587,40.3102,40.0587,40.096,55332.0
2020-05-07 13:30:00,43.03,43.15,42.97,43.09,45963.0,40.0866,40.1984,40.0307,40.1425,45963.0
2020-05-07 14:00:00,43.08,43.32,43.05,43.29,46044.0,40.1332,40.3568,40.1053,40.3289,46044.0
2020-05-07 14:30:00,43.29,43.3,43.0,43.02,57244.0,40.3289,40.3382,40.0587,40.0773,57244.0
2020-05-07 15:00:00,43.02,43.06,42.76,42.77,64257.0,40.0773,40.1146,39.8351,39.8444,64257.0
2020-05-07 15:30:00,42.76,42.79,42.52,42.64,180938.0,39.8351,39.8631,39.6115,39.7233,180938.0
2020-05-08 09:30:00,43.3,43.38,43.02,43.16,256183.0,40.3382,40.4127,40.0773,40.2077,256183.0
2020-05-08 10:00:00,43.17,43.36,43.14,43.18,167900.0,40.2171,40.3941,40.1891,40.2264,167900.0
2020-05-08 10:30:00,43.19,43.29,43.08,43.25,97403.0,40.2357,40.3289,40.1332,40.2916,97403.0
2020-05-08 11:00:00,43.26,43.3,43.15,43.26,87052.0,40.3009,40.3382,40.1984,40.3009,87052.0
2020-05-08 11:30:00,43.27,43.49,43.27,43.39,130636.0,40.3102,40.5152,40.3102,40.422,130636.0
2020-05-08 12:00:00,43.39,43.39,43.23,43.27,151024.0,40.422,40.422,40.273,40.3102,151024.0
2020-05-08 12:30:00,43.27,43.35,43.14,43.25,106250.0,40.3102,40.3847,40.1891,40.2916,106250.0
2020-05-08 13:00:00,43.26,43.33,43.22,43.3,87674.0,40.3009,40.3661,40.2636,40.3382,87674.0
2020-05-08 13:30:00,43.31,43.37,43.25,43.31,78732.0,40.3475,40.4034,40.2916,40.3475,78732.0
2020-05-08 14:00:00,43.31,43.35,43.22,43.31,70535.0,40.3475,40.3847,40.2636,40.3475,70535.0
2020-05-08 14:30:00,43.33,43.37,43.22,43.33,96508.0,40.3661,40.4034,40.2636,40.3661,96508.0
2020-05-08 15:00:00,43.33,43.48,43.23,43.45,197766.0,40.3661,40.5059,40.273,40.4779,197766.0
2020-05-08 15:30:00,43.45,43.47,43.33,43.34,261242.0,40.4779,40.4965,40.3661,40.3754,261242.0
2020-05-11 09:30:00,43.28,43.28,42.76,42.89,600424.0,40.3195,40.3195,39.8351,39.9562,600424.0
2020-05-11 10:00:00,42.91,42.98,42.77,42.83,135860.0,39.9748,40.0401,39.8444,39.9003,135860.0
2020-05-11 10:30:00,42.83,42.92,42.79,42.86,61869.0,39.9003,39.9842,39.8631,39.9283,61869.0
2020-05-11 11:00:00,42.88,42.93,42.8,42.85,71989.0,39.9469,39.9935,39.8724,39.9189,71989.0
2020-05-11 11:30:00,42.84,42.98,42.83,42.93,95377.0,39.9096,40.0401,39.9003,39.9935,95377.0
2020-05-11 12:00:00,42.92,43.03,42.85,42.98,79282.0,39.9842,40.0866,39.9189,40.0401,79282.0
2020-05-11 12:30:00,42.99,43.14,42.98,43.07,80644.0,40.0494,40.1891,40.0401,40.1239,80644.0
2020-05-11 13:00:00,43.03,43.18,43.02,43.17,39321.0,40.0866,40.2264,40.0773,40.2171,39321.0
2020-05-11 13:30:00,43.17,43.19,43.0,43.01,84834.0,40.2171,40.2357,40.0587,40.068,84834.0
2020-05-11 14:00:00,43.01,43.03,42.87,42.9,59868.0,40.068,40.0866,39.9376,39.9655,59868.0
2020-05-11 14:30:00,42.9,42.97,42.85,42.89,58698.0,39.9655,40.0307,39.9189,39.9562,58698.0
2020-05-11 15:00:00,42.89,43.01,42.84,42.86,82525.0,39.9562,40.068,39.9096,39.9283,82525.0
2020-05-11 15:30:00,42.86,42.88,42.78,42.78,176863.0,39.9283,39.9469,39.8537,39.8537,176863.0
2020-05-12 09:30:00,42.44,42.6,42.16,42.32,265241.0,39.537,39.686,39.2761,39.4252,265241.0
2020-05-12 10:00:00,42.36,42.49,42.23,42.3,94631.0,39.4625,39.5836,39.3414,39.4066,94631.0
2020-05-12 10:30:00,42.3,42.3,42.06,42.19,95977.0,39.4066,39.4066,39.183,39.3041,95977.0
2020-05-12 11:00:00,42.21,42.21,41.88,42.07,176776.0,39.3227,39.3227,39.0153,39.1923,176776.0
2020-05-12 11:30:00,42.07,42.25,42.06,42.18,64025.0,39.1923,39.36,39.183,39.2948,64025.0
2020-05-12 12:00:00,42.19,42.37,42.18,42.24,54938.0,39.3041,39.4718,39.2948,39.3507,54938.0
2020-05-12 12:30:00,42.25,42.3,42.18,42.26,44099.0,39.36,39.4066,39.2948,39.3693,44099.0
2020-05-12 13:00:00,42.25,42.26,42.06,42.07,80602.0,39.36,39.3693,39.183,39.1923,80602.0
2020-05-12 13:30:00,42.06,42.08,42.01,42.02,39419.0,39.183,39.2016,39.1364,39.1457,39419.0
2020-05-12 14:00:00,42.02,42.04,41.87,41.98,71580.0,39.1457,39.1644,39.006,39.1085,71580.0
2020-05-12 14:30:00,41.98,42.19,41.95,42.07,94956.0,39.1085,39.3041,39.0805,39.1923,94956.0
2020-05-12 15:00:00,42.05,42.06,41.84,41.84,69794.0,39.1737,39.183,38.978,38.978,69794.0
2020-05-12 15:30:00,41.84,41.86,41.51,41.51,211568.0,38.978,38.9967,38.6706,38.6706,211568.0
2020-05-13 09:30:00,40.96,41.14,40.64,40.7,310585.0,38.1582,38.3259,37.8601,37.916,310585.0
2020-05-13 10:00:00,40.69,40.86,40.42,40.56,179754.0,37.9067,38.0651,37.6552,37.7856,179754.0
2020-05-13 10:30:00,40.57,40.68,40.31,40.33,110445.0,37.7949,37.8974,37.5527,37.5713,110445.0
2020-05-13 11:00:00,40.33,40.5,40.13,40.19,159290.0,37.5713,37.7297,37.385,37.4409,159290.0
2020-05-13 11:30:00,40.19,40.2,40.0,40.04,237346.0,37.4409,37.4502,37.2639,37.3012,237346.0
2020-05-13 12:00:00,40.03,40.07,39.77,39.94,155065.0,37.2918,37.3291,37.0496,37.208,155065.0
2020-05-13 12:30:00,39.95,40.08,39.91,40.02,81396.0,37.2173,37.3384,37.1801,37.2825,81396.0
2020-05-13 13:00:00,40.02,40.21,39.93,40.16,96769.0,37.2825,37.4595,37.1987,37.413,96769.0
2020-05-13 13:30:00,40.16,40.18,40.04,40.09,62514.0,37.413,37.4316,37.3012,37.3477,62514.0
2020-05-13 14:00:00,40.09,40.15,40.0,40.04,88312.0,37.3477,37.4036,37.2639,37.3012,88312.0
2020-05-13 14:30:00,40.04,40.21,40.02,40.02,105385.0,37.3012,37.4595,37.2825,37.2825,105385.0
2020-05-13 15:00:00,40.02,40.17,39.82,39.89,119296.0,37.2825,37.4223,37.0962,37.1614,119296.0
2020-05-13 15:30:00,39.89,40.22,39.84,40.16,221929.0,37.1614,37.4688,37.1148,37.413,221929.0
2020-05-14 09:30:00,38.57,38.7,38.09,38.09,460203.0,35.9317,36.0528,35.4845,35.4845,460203.0
2020-05-14 10:00:00,38.06,38.42,37.93,38.19,356139.0,35.4566,35.792,35.3355,35.5777,356139.0
2020-05-14 10:30:00,38.18,38.78,38.18,38.65,328782.0,35.5684,36.1273,35.5684,36.0062,328782.0
2020-05-14 11:00:00,38.66,39.07,38.66,38.84,299572.0,36.0156,36.3975,36.0156,36.1832,299572.0
2020-05-14 11:30:00,38.84,38.97,38.5,38.66,198625.0,36.1832,36.3043,35.8665,36.0156,198625.0
2020-05-14 12:00:00,38.65,38.93,38.54,38.87,103600.0,36.0062,36.2671,35.9038,36.2112,103600.0
2020-05-14 12:30:00,38.87,39.12,38.81,39.1,128965.0,36.2112,36.4441,36.1553,36.4255,128965.0
2020-05-14 13:00:00,39.12,39.4,39.05,39.4,105451.0,36.4441,36.7049,36.3789,36.7049,105451.0
2020-05-14 13:30:00,39.41,39.57,39.37,39.41,240190.0,36.7143,36.8633,36.677,36.7143,240190.0
2020-05-14 14:00:00,39.41,39.53,39.35,39.52,121469.0,36.7143,36.826,36.6584,36.8167,121469.0
2020-05-14 14:30:00,39.51,39.56,39.37,39.45,143768.0,36.8074,36.854,36.677,36.7515,143768.0
2020-05-14 15:00:00,39.45,39.59,39.44,39.59,159971.0,36.7515,36.8819,36.7422,36.8819,159971.0
2020-05-14 15:30:00,39.59,39.65,39.38,39.52,290230.0,36.8819,36.9378,36.6863,36.8167,290230.0
2020-05-15 09:30:00,39.66,40.07,39.4,40.0,289361.0,36.9472,37.3291,36.7049,37.2639,289361.0
2020-05-15 10:00:00,39.99,40.18,39.88,40.07,203345.0,37.2546,37.4316,37.1521,37.3291,203345.0
2020-05-15 10:30:00,40.04,40.12,39.73,39.87,109698.0,37.3012,37.3757,37.0124,37.1428,109698.0
2020-05-15 11:00:00,39.88,40.25,39.78,40.17,72893.0,37.1521,37.4968,37.0589,37.4223,72893.0
2020-05-15 11:30:00,40.21,40.25,39.86,39.88,76084.0,37.4595,37.4968,37.1335,37.1521,76084.0
2020-05-15 12:00:00,39.87,40.05,39.8,39.97,54928.0,37.1428,37.3105,37.0776,37.2359,54928.0
2020-05-15 12:30:00,39.97,40.07,39.91,40.01,61805.0,37.2359,37.3291,37.1801,37.2732,61805.0
2020-05-15 13:00:00,40.0,40.1,39.96,40.06,37740.0,37.2639,37.3571,37.2266,37.3198,37740.0
2020-05-15 13:30:00,40.04,40.1,40.01,40.06,34624.0,37.3012,37.3571,37.2732,37.3198,34624.0
2020-05-15 14:00:00,40.1,40.23,40.08,40.21,56368.0,37.3571,37.4782,37.3384,37.4595,56368.0
2020-05-15 14:30:00,40.19,40.2,40.04,40.04,45838.0,37.4409,37.4502,37.3012,37.3012,45838.0
2020-05-15 15:00:00,40.04,40.12,39.91,39.91,134744.0,37.3012,37.3757,37.1801,37.1801,134744.0
2020-05-15 15:30:00,39.9,40.08,39.8,39.93,221999.0,37.1707,37.3384,37.0776,37.1987,221999.0
2020-05-18 09:30:00,41.1,42.2,41.1,42.03,512741.0,38.2887,39.3134,38.2887,39.155,512741.0
2020-05-18 10:00:00,42.02,42.24,41.97,42.1,246808.0,39.1457,39.3507,39.0991,39.2202,246808.0
2020-05-18 10:30:00,42.11,42.35,42.09,42.33,172875.0,39.2296,39.4531,39.2109,39.4345,172875.0
2020-05-18 11:00:00,42.34,42.77,42.32,42.68,187975.0,39.4438,39.8444,39.4252,39.7606,187975.0
2020-05-18 11:30:00,42.67,42.73,42.52,42.56,121996.0,39.7513,39.8072,39.6115,39.6488,121996.0
2020-05-18 12:00:00,42.57,42.66,42.54,42.61,104197.0,39.6581,39.7419,39.6302,39.6954,104197.0
2020-05-18 12:30:00,42.62,42.75,42.59,42.73,59207.0,39.7047,39.8258,39.6767,39.8072,59207.0
2020-05-18 13:00:00,42.74,42.94,42.73,42.92,83345.0,39.8165,40.0028,39.8072,39.9842,83345.0
2020-05-18 13:30:00,42.91,43.0,42.89,42.95,76201.0,39.9748,40.0587,39.9562,40.0121,76201.0
2020-05-18 14:00:00,42.96,42.98,42.76,42.86,104503.0,40.0214,40.0401,39.8351,39.9283,104503.0
2020-05-18 14:30:00,42.85,42.94,42.82,42.88,96921.0,39.9189,40.0028,39.891,39.9469,96921.0
2020-05-18 15:00:00,42.9,43.1,42.9,43.09,172378.0,39.9655,40.1518,39.9655,40.1425,172378.0
2020-05-18 15:30:00,43.09,43.24,43.06,43.11,231542.0,40.1425,40.2823,40.1146,40.1612,231542.0
2020-05-19 09:30:00,42.87,42.92,41.16,41.47,943981.0,39.9376,39.9842,38.3445,38.6333,943981.0
2020-05-19 10:00:00,41.47,41.5,40.76,40.87,604485.0,38.6333,38.6613,37.9719,38.0744,604485.0
2020-05-19 10:30:00,40.87,41.22,40.63,41.22,513730.0,38.0744,38.4004,37.8508,38.4004,513730.0
2020-05-19 11:00:00,41.2,41.74,41.19,41.72,487634.0,38.3818,38.8849,38.3725,38.8662,487634.0
2020-05-19 11:30:00,41.72,41.77,41.48,41.52,237342.0,38.8662,38.9128,38.6427,38.6799,237342.0
2020-05-19 12:00:00,41.53,41.86,41.53,41.72,147297.0,38.6892,38.9967,38.6892,38.8662,147297.0
2020-05-19 12:30:00,41.73,41.74,41.57,41.69,93534.0,38.8756,38.8849,38.7265,38.8383,93534.0
2020-05-19 13:00:00,41.69,41.86,41.6,41.84,94111.0,38.8383,38.9967,38.7545,38.978,94111.0
2020-05-19 13:30:00,41.84,42.21,41.83,42.09,229760.0,38.978,39.3227,38.9687,39.2109,229760.0
2020-05-19 14:00:00,42.09,42.2,41.95,42.12,124549.0,39.2109,39.3134,39.0805,39.2389,124549.0
2020-05-19 14:30:00,42.12,42.17,41.7,41.72,193627.0,39.2389,39.2855,38.8476,38.8662,193627.0
2020-05-19 15:00:00,41.7,41.87,41.53,41.66,351718.0,38.8476,39.006,38.6892,38.8103,351718.0
2020-05-19 15:30:00,41.66,41.66,41.22,41.27,546403.0,38.8103,38.8103,38.4004,38.447,546403.0
2020-05-20 09:30:00,42.25,42.54,41.94,42.14,493318.0,39.36,39.6302,39.0712,39.2575,493318.0
2020-05-20 10:00:00,42.15,42.43,42.09,42.43,248211.0,39.2668,39.5277,39.2109,39.5277,248211.0
2020-05-20 10:30:00,42.43,42.45,42.04,42.11,351529.0,39.5277,39.5463,39.1644,39.2296,351529.0
2020-05-20 11:00:00,42.12,42.29,41.95,42.26,296581.0,39.2389,39.3973,39.0805,39.3693,296581.0
2020-05-20 11:30:00,42.23,42.26,41.95,41.97,181573.0,39.3414,39.3693,39.0805,39.0991,181573.0
2020-05-20 12:00:00,41.97,42.02,41.82,41.98,132772.0,39.0991,39.1457,38.9594,39.1085,132772.0
2020-05-20 12:30:00,41.99,42.07,41.93,41.97,87353.0,39.1178,39.1923,39.0619,39.0991,87353.0
2020-05-20 13:00:00,41.97,42.03,41.75,41.77,115893.0,39.0991,39.155,38.8942,38.9128,115893.0
2020-05-20 13:30:00,41.77,41.86,41.75,41.81,109917.0,38.9128,38.9967,38.8942,38.9501,109917.0
2020-05-20 14:00:00,41.8,41.98,41.79,41.94,107913.0,38.9408,39.1085,38.9315,39.0712,107913.0
2020-05-20 14:30:00,41.92,42.25,41.92,42.14,148136.0,39.0526,39.36,39.0526,39.2575,148136.0
2020-05-20 15:00:00,42.14,42.19,41.91,42.08,171569.0,39.2575,39.3041,39.0432,39.2016,171569.0
2020-05-20 15:30:00,42.07,42.28,42.01,42.2,360482.0,39.1923,39.3879,39.1364,39.3134,360482.0
2020-05-21 09:30:00,41.45,41.81,41.42,41.68,345663.0,38.6147,38.9501,38.5868,38.829,345663.0
2020-05-21 10:00:00,41.66,41.87,41.62,41.67,160564.0,38.8103,39.006,38.7731,38.8197,160564.0
2020-05-21 10:30:00,41.65,41.66,41.26,41.26,206679.0,38.801,38.8103,38.4377,38.4377,206679.0
2020-05-21 11:00:00,41.26,41.26,40.9,41.01,294072.0,38.4377,38.4377,38.1023,38.2048,294072.0
2020-05-21 11:30:00,41.0,41.22,40.89,41.14,307934.0,38.1955,38.4004,38.093,38.3259,307934.0
2020-05-21 12:00:00,41.15,41.3,41.14,41.23,163177.0,38.3352,38.475,38.3259,38.4098,163177.0
2020-05-21 12:30:00,41.21,41.27,41.12,41.23,123000.0,38.3911,38.447,38.3073,38.4098,123000.0
2020-05-21 13:00:00,41.24,41.33,41.21,41.23,124225.0,38.4191,38.5029,38.3911,38.4098,124225.0
2020-05-21 13:30:00,41.23,41.24,41.15,41.18,88062.0,38.4098,38.4191,38.3352,38.3632,88062.0
2020-05-21 14:00:00,41.17,41.27,41.16,41.18,123148.0,38.3539,38.447,38.3445,38.3632,123148.0
2020-05-21 14:30:00,41.19,41.23,41.02,41.02,145926.0,38.3725,38.4098,38.2141,38.2141,145926.0
2020-05-21 15:00:00,41.02,41.1,40.96,41.05,195732.0,38.2141,38.2887,38.1582,38.2421,195732.0
2020-05-21 15:30:00,41.05,41.28,41.02,41.21,750490.0,38.2421,38.4563,38.2141,38.3911,750490.0
2020-05-22 09:30:00,41.13,41.14,40.61,40.66,470029.0,38.3166,38.3259,37.8322,37.8787,470029.0
2020-05-22 10:00:00,40.69,40.7,40.31,40.6,204839.0,37.9067,37.916,37.5527,37.8229,204839.0
2020-05-22 10:30:00,40.6,40.81,40.56,40.75,163659.0,37.8229,38.0185,37.7856,37.9626,163659.0
2020-05-22 11:00:00,40.75,40.98,40.73,40.85,162746.0,37.9626,38.1769,37.944,38.0558,162746.0
2020-05-22 11:30:00,40.86,41.04,40.71,40.72,171914.0,38.0651,38.2328,37.9253,37.9346,171914.0
2020-05-22 12:00:00,40.72,40.77,40.6,40.62,126430.0,37.9346,37.9812,37.8229,37.8415,126430.0
2020-05-22 12:30:00,40.62,40.71,40.57,40.58,64074.0,37.8415,37.9253,37.7949,37.8042,64074.0
2020-05-22 13:00:00,40.59,40.83,40.59,40.75,81792.0,37.8135,38.0371,37.8135,37.9626,81792.0
2020-05-22 13:30:00,40.75,40.82,40.72,40.8,70211.0,37.9626,38.0278,37.9346,38.0092,70211.0
2020-05-22 14:00:00,40.8,40.97,40.79,40.84,133570.0,38.0092,38.1675,37.9999,38.0464,133570.0
2020-05-22 14:30:00,40.84,40.98,40.82,40.93,197149.0,38.0464,38.1769,38.0278,38.1303,197149.0
2020-05-22 15:00:00,40.93,41.02,40.75,40.79,200247.0,38.1303,38.2141,37.9626,37.9999,200247.0
2020-05-22 15:30:00,40.79,40.9,40.78,40.89,273360.0,37.9999,38.1023,37.9905,38.093,273360.0
2020-05-26 09:30:00,43.14,43.55,42.83,43.47,1069160.0,40.1891,40.5711,39.9003,40.4965,1069160.0
2020-05-26 10:00:00,43.46,44.16,43.46,44.07,641429.0,40.4872,41.1393,40.4872,41.0555,641429.0
2020-05-26 10:30:00,44.08,44.33,44.02,44.3,353807.0,41.0648,41.2977,41.0089,41.2698,353807.0
2020-05-26 11:00:00,44.3,44.73,44.29,44.5,417760.0,41.2698,41.6704,41.2604,41.4561,417760.0
2020-05-26 11:30:00,44.5,44.67,44.21,44.26,249789.0,41.4561,41.6145,41.1859,41.2325,249789.0
2020-05-26 12:00:00,44.25,44.29,44.03,44.06,176467.0,41.2232,41.2604,41.0182,41.0462,176467.0
2020-05-26 12:30:00,44.05,44.39,44.05,44.32,172343.0,41.0369,41.3536,41.0369,41.2884,172343.0
2020-05-26 13:00:00,44.33,44.43,44.18,44.41,148477.0,41.2977,41.3909,41.158,41.3722,148477.0
2020-05-26 13:30:00,44.4,44.48,44.31,44.42,113629.0,41.3629,41.4375,41.2791,41.3816,113629.0
2020-05-26 14:00:00,44.42,44.44,44.33,44.42,136573.0,41.3816,41.4002,41.2977,41.3816,136573.0
2020-05-26 14:30:00,44.43,44.46,44.27,44.46,239754.0,41.3909,41.4188,41.2418,41.4188,239754.0
2020-05-26 15:00:00,44.46,44.74,44.46,44.72,316440.0,41.4188,41.6797,41.4188,41.661,316440.0
2020-05-26 15:30:00,44.72,44.73,44.26,44.4,722832.0,41.661,41.6704,41.2325,41.3629,722832.0
2020-05-27 09:30:00,47.75,47.75,46.47,46.5,928690.0,44.4838,44.4838,43.2913,43.3193,928690.0
2020-05-27 10:00:00,46.49,47.03,46.4,46.68,518868.0,43.31,43.813,43.2261,43.487,518868.0
2020-05-27 10:30:00,46.69,46.69,46.01,46.23,349823.0,43.4963,43.4963,42.8628,43.0677,349823.0
2020-05-27 11:00:00,46.22,46.5,45.96,46.19,440217.0,43.0584,43.3193,42.8162,43.0305,440217.0
2020-05-27 11:30:00,46.2,46.68,46.18,46.49,249284.0,43.0398,43.487,43.0212,43.31,249284.0
2020-05-27 12:00:00,46.48,46.66,46.41,46.54,100417.0,43.3006,43.4683,43.2354,43.3565,100417.0
2020-05-27 12:30:00,46.55,46.82,46.52,46.76,158209.0,43.3659,43.6174,43.3379,43.5615,158209.0
2020-05-27 13:00:00,46.78,46.78,46.55,46.67,110618.0,43.5801,43.5801,43.3659,43.4776,110618.0
2020-05-27 13:30:00,46.67,46.78,46.6,46.68,120407.0,43.4776,43.5801,43.4124,43.487,120407.0
2020-05-27 14:00:00,46.68,47.03,46.67,46.97,166996.0,43.487,43.813,43.4776,43.7571,166996.0
2020-05-27 14:30:00,46.98,47.06,46.86,46.94,150959.0,43.7664,43.841,43.6547,43.7292,150959.0
2020-05-27 15:00:00,46.92,47.04,46.82,47.04,140499.0,43.7105,43.8223,43.6174,43.8223,140499.0
2020-05-27 15:30:00,47.02,47.23,46.93,47.14,380798.0,43.8037,43.9993,43.7199,43.9155,380798.0
2020-05-28 09:30:00,48.35,48.35,47.63,47.87,565935.0,45.0427,45.0427,44.372,44.5956,565935.0
2020-05-28 10:00:00,47.87,48.14,47.83,48.13,361932.0,44.5956,44.8471,44.5583,44.8378,361932.0
2020-05-28 10:30:00,48.13,48.17,47.67,47.73,262985.0,44.8378,44.875,44.4092,44.4651,262985.0
2020-05-28 11:00:00,47.76,48.09,47.61,48.09,196800.0,44.4931,44.8005,44.3534,44.8005,196800.0
2020-05-28 11:30:00,48.09,48.11,47.73,47.85,225909.0,44.8005,44.8191,44.4651,44.5769,225909.0
2020-05-28 12:00:00,47.86,47.94,47.75,47.9,110447.0,44.5863,44.6608,44.4838,44.6235,110447.0
2020-05-28 12:30:00,47.9,48.06,47.87,48.03,110227.0,44.6235,44.7726,44.5956,44.7446,110227.0
2020-05-28 13:00:00,48.03,48.2,47.98,48.15,147170.0,44.7446,44.903,44.698,44.8564,147170.0
2020-05-28 13:30:00,48.14,48.33,48.13,48.26,185862.0,44.8471,45.0241,44.8378,44.9589,185862.0
2020-05-28 14:00:00,48.29,48.34,48.09,48.11,159928.0,44.9868,45.0334,44.8005,44.8191,159928.0
2020-05-28 14:30:00,48.11,48.18,47.89,47.91,219493.0,44.8191,44.8844,44.6142,44.6328,219493.0
2020-05-28 15:00:00,47.91,48.06,47.63,47.64,259074.0,44.6328,44.7726,44.372,44.3813,259074.0
2020-05-28 15:30:00,47.65,47.74,47.39,47.48,677897.0,44.3906,44.4745,44.1484,44.2322,677897.0
2020-05-29 09:30:00,47.0,47.09,46.64,46.68,471114.0,43.7851,43.8689,43.4497,43.487,471114.0
2020-05-29 10:00:00,46.69,46.95,46.56,46.83,213871.0,43.4963,43.7385,43.3752,43.6267,213871.0
2020-05-29 10:30:00,46.84,46.95,46.69,46.72,187931.0,43.636,43.7385,43.4963,43.5242,187931.0
2020-05-29 11:00:00,46.72,46.81,46.47,46.55,235478.0,43.5242,43.6081,43.2913,43.3659,235478.0
2020-05-29 11:30:00,46.51,46.61,46.44,46.51,137018.0,43.3286,43.4218,43.2634,43.3286,137018.0
2020-05-29 12:00:00,46.52,46.56,46.22,46.39,104995.0,43.3379,43.3752,43.0584,43.2168,104995.0
2020-05-29 12:30:00,46.39,46.7,46.22,46.63,96305.0,43.2168,43.5056,43.0584,43.4404,96305.0
2020-05-29 13:00:00,46.61,46.65,46.45,46.57,104316.0,43.4218,43.459,43.2727,43.3845,104316.0
2020-05-29 13:30:00,46.57,46.62,46.37,46.46,69279.0,43.3845,43.4311,43.1982,43.282,69279.0
2020-05-29 14:00:00,46.45,46.81,46.35,46.79,99404.0,43.2727,43.6081,43.1795,43.5894,99404.0
2020-05-29 14:30:00,46.78,46.86,46.39,46.84,137026.0,43.5801,43.6547,43.2168,43.636,137026.0
2020-05-29 15:00:00,46.87,47.13,46.8,46.91,172519.0,43.664,43.9062,43.5988,43.7012,172519.0
2020-05-29 15:30:00,46.92,47.01,46.72,46.9,341401.0,43.7105,43.7944,43.5242,43.6919,341401.0
2020-06-01 09:30:00,47.83,48.48,47.46,48.33,363418.0,44.5583,45.1638,44.2136,45.0241,363418.0
2020-06-01 10:00:00,48.33,48.74,48.14,48.72,277110.0,45.0241,45.4061,44.8471,45.3874,277110.0
2020-06-01 10:30:00,48.73,48.95,48.71,48.92,266306.0,45.3967,45.6017,45.3781,45.5737,266306.0
2020-06-01 11:00:00,48.93,48.93,48.7,48.73,171185.0,45.5831,45.5831,45.3688,45.3967,171185.0
2020-06-01 11:30:00,48.74,49.08,48.7,48.92,202406.0,45.4061,45.7228,45.3688,45.5737,202406.0
2020-06-01 12:00:00,48.92,49.0,48.81,48.81,94185.0,45.5737,45.6483,45.4713,45.4713,94185.0
2020-06-01 12:30:00,48.8,48.98,48.78,48.91,173107.0,45.462,45.6296,45.4433,45.5644,173107.0
2020-06-01 13:00:00,48.91,49.05,48.9,48.94,123984.0,45.5644,45.6949,45.5551,45.5924,123984.0
2020-06-01 13:30:00,48.93,49.11,48.91,49.07,130107.0,45.5831,45.7507,45.5644,45.7135,130107.0
2020-06-01 14:00:00,49.07,49.1,48.63,48.64,143284.0,45.7135,45.7414,45.3036,45.3129,143284.0
2020-06-01 14:30:00,48.63,48.93,48.59,48.87,114137.0,45.3036,45.5831,45.2663,45.5272,114137.0
2020-06-01 15:00:00,48.89,49.04,48.82,48.91,151678.0,45.5458,45.6855,45.4806,45.5644,151678.0
2020-06-01 15:30:00,48.91,49.06,48.81,48.92,230111.0,45.5644,45.7042,45.4713,45.5737,230111.0
2020-06-02 09:30:00,49.33,49.61,48.89,49.55,584404.0,45.9557,46.2165,45.5458,46.1607,584404.0
2020-06-02 10:00:00,49.56,50.12,49.43,49.98,491502.0,46.17,46.6917,46.0489,46.5612,491502.0
2020-06-02 10:30:00,49.96,49.99,49.58,49.91,300848.0,46.5426,46.5706,46.1886,46.496,300848.0
2020-06-02 11:00:00,49.93,50.15,49.77,50.0,310042.0,46.5147,46.7196,46.3656,46.5799,310042.0
2020-06-02 11:30:00,49.99,50.11,49.92,50.01,263366.0,46.5706,46.6823,46.5053,46.5892,263366.0
2020-06-02 12:00:00,50.01,50.03,49.66,49.78,193425.0,46.5892,46.6078,46.2631,46.3749,193425.0
2020-06-02 12:30:00,49.79,49.97,49.7,49.92,133277.0,46.3842,46.5519,46.3004,46.5053,133277.0
2020-06-02 13:00:00,49.92,49.97,49.86,49.87,138371.0,46.5053,46.5519,46.4494,46.4588,138371.0
2020-06-02 13:30:00,49.87,49.87,49.54,49.58,145007.0,46.4588,46.4588,46.1513,46.1886,145007.0
2020-06-02 14:00:00,49.57,49.66,49.28,49.37,185973.0,46.1793,46.2631,45.9091,45.993,185973.0
2020-06-02 14:30:00,49.35,49.48,49.19,49.47,116341.0,45.9743,46.0954,45.8253,46.0861,116341.0
2020-06-02 15:00:00,49.47,49.48,49.18,49.27,161250.0,46.0861,46.0954,45.816,45.8998,161250.0
2020-06-02 15:30:00,49.27,49.59,49.24,49.57,417492.0,45.8998,46.1979,45.8719,46.1793,417492.0
2020-06-03 09:30:00,52.58,53.18,52.41,53.11,842289.0,48.9834,49.5423,48.825,49.4771,842289.0
2020-06-03 10:00:00,53.13,54.66,53.01,53.38,362129.0,49.4958,50.9211,49.384,49.7287,362129.0
2020-06-03 10:30:00,53.38,54.13,53.35,54.01,767953.0,49.7287,50.4274,49.7007,50.3156,767953.0
2020-06-03 11:00:00,53.99,54.72,53.93,54.1,634917.0,50.2969,50.977,50.241,50.3994,634917.0
2020-06-03 11:30:00,54.11,54.41,53.97,54.1,362282.0,50.4087,50.6882,50.2783,50.3994,362282.0
2020-06-03 12:00:00,54.11,54.39,54.02,54.06,249332.0,50.4087,50.6696,50.3249,50.3622,249332.0
2020-06-03 12:30:00,54.06,54.1,53.73,54.08,295984.0,50.3622,50.3994,50.0547,50.3808,295984.0
2020-06-03 13:00:00,54.09,54.11,53.78,53.96,232426.0,50.3901,50.4087,50.1013,50.269,232426.0
2020-06-03 13:30:00,53.96,54.04,53.83,54.04,117159.0,50.269,50.3435,50.1479,50.3435,117159.0
2020-06-03 14:00:00,54.04,54.22,53.99,54.21,188784.0,50.3435,50.5112,50.2969,50.5019,188784.0
2020-06-03 14:30:00,54.21,54.39,54.13,54.3,172553.0,50.5019,50.6696,50.4274,50.5857,172553.0
2020-06-03 15:00:00,54.28,54.62,54.26,54.54,279604.0,50.5671,50.8838,50.5485,50.8093,279604.0
2020-06-03 15:30:00,54.53,54.55,54.31,54.4,608123.0,50.8,50.8186,50.5951,50.6789,608123.0
2020-06-04 09:30:00,54.47,54.89,53.92,54.87,730639.0,50.7441,51.1354,50.2317,51.1167,730639.0
2020-06-04 10:00:00,54.86,55.5,54.81,55.46,451977.0,51.1074,51.7037,51.0609,51.6664,451977.0
2020-06-04 10:30:00,55.47,56.22,55.47,56.12,395896.0,51.6757,52.3744,51.6757,52.2812,395896.0
2020-06-04 11:00:00,56.13,56.26,55.4,55.48,414246.0,52.2906,52.4117,51.6105,51.685,414246.0
2020-06-04 11:30:00,55.48,55.5,55.11,55.2,215245.0,51.685,51.7037,51.3403,51.4242,215245.0
2020-06-04 12:00:00,55.21,55.44,55.1,55.11,191965.0,51.4335,51.6478,51.331,51.3403,191965.0
2020-06-04 12:30:00,55.12,55.13,54.88,54.89,163469.0,51.3496,51.359,51.1261,51.1354,163469.0
2020-06-04 13:00:00,54.88,55.06,54.78,55.05,154372.0,51.1261,51.2938,51.0329,51.2844,154372.0
2020-06-04 13:30:00,55.05,55.08,54.94,55.0,112678.0,51.2844,51.3124,51.182,51.2379,112678.0
2020-06-04 14:00:00,54.99,55.19,54.76,55.14,200526.0,51.2285,51.4149,51.0143,51.3683,200526.0
2020-06-04 14:30:00,55.14,55.16,54.8,54.8,165572.0,51.3683,51.3869,51.0515,51.0515,165572.0
2020-06-04 15:00:00,54.82,55.01,54.72,54.84,256272.0,51.0702,51.2472,50.977,51.0888,256272.0
2020-06-04 15:30:00,54.85,55.05,54.8,55.02,372286.0,51.0981,51.2844,51.0515,51.2565,372286.0
2020-06-05 09:30:00,58.09,58.66,57.17,57.2,1120570.0,54.1165,54.6475,53.2594,53.2874,1120570.0
2020-06-05 10:00:00,57.23,57.84,57.02,57.48,487293.0,53.3153,53.8836,53.1197,53.5482,487293.0
2020-06-05 10:30:00,57.48,57.81,57.33,57.49,426115.0,53.5482,53.8556,53.4085,53.5575,426115.0
2020-06-05 11:00:00,57.48,58.08,57.48,58.06,400340.0,53.5482,54.1072,53.5482,54.0885,400340.0
2020-06-05 11:30:00,58.08,58.13,57.54,57.71,274784.0,54.1072,54.1538,53.6041,53.7625,274784.0
2020-06-05 12:00:00,57.73,57.87,57.46,57.62,168921.0,53.7811,53.9115,53.5296,53.6786,168921.0
2020-06-05 12:30:00,57.63,58.06,57.63,57.99,153213.0,53.688,54.0885,53.688,54.0233,153213.0
2020-06-05 13:00:00,58.0,58.05,57.72,57.78,123233.0,54.0326,54.0792,53.7718,53.8277,123233.0
2020-06-05 13:30:00,57.78,57.81,57.6,57.63,111026.0,53.8277,53.8556,53.66,53.688,111026.0
2020-06-05 14:00:00,57.63,57.83,57.52,57.57,137170.0,53.688,53.8743,53.5855,53.6321,137170.0
2020-06-05 14:30:00,57.58,57.65,57.28,57.3,125092.0,53.6414,53.7066,53.3619,53.3805,125092.0
2020-06-05 15:00:00,57.3,57.4,57.09,57.22,218511.0,53.3805,53.4737,53.1849,53.306,218511.0
2020-06-05 15:30:00,57.23,57.23,56.85,57.19,572174.0,53.3153,53.3153,52.9613,53.2781,572174.0
2020-06-08 09:30:00,57.74,58.26,57.64,57.88,797309.0,53.7904,54.2749,53.6973,53.9209,797309.0
2020-06-08 10:00:00,57.86,57.95,57.63,57.74,381905.0,53.9022,53.9861,53.688,53.7904,381905.0
2020-06-08 10:30:00,57.74,57.82,57.42,57.6,263271.0,53.7904,53.865,53.4923,53.66,263271.0
2020-06-08 11:00:00,57.6,57.61,57.31,57.35,206750.0,53.66,53.6693,53.3898,53.4271,206750.0
2020-06-08 11:30:00,57.35,57.43,57.11,57.19,199428.0,53.4271,53.5016,53.2035,53.2781,199428.0
2020-06-08 12:00:00,57.18,57.62,57.18,57.6,171458.0,53.2687,53.6786,53.2687,53.66,171458.0
2020-06-08 12:30:00,57.62,57.81,57.6,57.76,160311.0,53.6786,53.8556,53.66,53.8091,160311.0
2020-06-08 13:00:00,57.75,57.95,57.68,57.88,168927.0,53.7997,53.9861,53.7345,53.9209,168927.0
2020-06-08 13:30:00,57.89,57.9,57.64,57.79,159361.0,53.9302,53.9395,53.6973,53.837,159361.0
2020-06-08 14:00:00,57.78,57.93,57.75,57.92,106138.0,53.8277,53.9674,53.7997,53.9581,106138.0
2020-06-08 14:30:00,57.91,57.92,57.68,57.76,114250.0,53.9488,53.9581,53.7345,53.8091,114250.0
2020-06-08 15:00:00,57.76,57.81,57.6,57.77,154244.0,53.8091,53.8556,53.66,53.8184,154244.0
2020-06-08 15:30:00,57.77,58.04,57.76,57.92,385634.0,53.8184,54.0699,53.8091,53.9581,385634.0
2020-06-09 09:30:00,55.66,55.97,55.08,55.4,507767.0,52.3711,52.6628,51.8254,52.1265,507767.0
2020-06-09 10:00:00,55.43,55.5,54.83,55.38,328066.0,52.1547,52.2206,51.5902,52.1077,328066.0
2020-06-09 10:30:00,55.39,55.83,55.22,55.59,182309.0,52.1171,52.5311,51.9571,52.3053,182309.0
2020-06-09 11:00:00,55.55,55.95,55.47,55.72,156536.0,52.2676,52.644,52.1924,52.4276,156536.0
2020-06-09 11:30:00,55.71,55.75,55.4,55.41,161348.0,52.4182,52.4558,52.1265,52.1359,161348.0
2020-06-09 12:00:00,55.41,55.46,55.25,55.39,98894.0,52.1359,52.183,51.9854,52.1171,98894.0
2020-06-09 12:30:00,55.4,55.46,55.26,55.37,70277.0,52.1265,52.183,51.9948,52.0983,70277.0
2020-06-09 13:00:00,55.36,55.51,55.31,55.5,76540.0,52.0889,52.23,52.0418,52.2206,76540.0
2020-06-09 13:30:00,55.48,55.51,55.28,55.33,90622.0,52.2018,52.23,52.0136,52.0606,90622.0
2020-06-09 14:00:00,55.33,55.47,55.25,55.34,106721.0,52.0606,52.1924,51.9854,52.0701,106721.0
2020-06-09 14:30:00,55.34,55.37,55.14,55.35,93622.0,52.0701,52.0983,51.8819,52.0795,93622.0
2020-06-09 15:00:00,55.35,55.49,55.18,55.45,132700.0,52.0795,52.2112,51.9195,52.1736,132700.0
2020-06-09 15:30:00,55.43,55.44,55.03,55.11,399377.0,52.1547,52.1641,51.7784,51.8536,399377.0
2020-06-10 09:30:00,55.36,55.41,54.13,54.47,451304.0,52.0889,52.1359,50.9315,51.2515,451304.0
2020-06-10 10:00:00,54.49,54.71,53.85,54.13,291998.0,51.2703,51.4773,50.6681,50.9315,291998.0
2020-06-10 10:30:00,54.12,54.31,53.76,53.88,164667.0,50.9221,51.1009,50.5834,50.6963,164667.0
2020-06-10 11:00:00,53.86,54.17,53.82,54.0,124465.0,50.6775,50.9692,50.6399,50.8092,124465.0
2020-06-10 11:30:00,53.95,54.03,53.76,53.98,160396.0,50.7622,50.8375,50.5834,50.7904,160396.0
2020-06-10 12:00:00,53.96,54.13,53.82,53.95,115582.0,50.7716,50.9315,50.6399,50.7622,115582.0
2020-06-10 12:30:00,53.95,53.96,53.73,53.88,95603.0,50.7622,50.7716,50.5552,50.6963,95603.0
2020-06-10 13:00:00,53.86,53.9,53.73,53.73,90456.0,50.6775,50.7151,50.5552,50.5552,90456.0
2020-06-10 13:30:00,53.73,53.96,53.69,53.93,81765.0,50.5552,50.7716,50.5175,50.7434,81765.0
2020-06-10 14:00:00,53.94,54.49,53.7,54.49,250698.0,50.7528,51.2703,50.527,51.2703,250698.0
2020-06-10 14:30:00,54.43,54.45,53.51,53.65,140144.0,51.2138,51.2326,50.3482,50.4799,140144.0
2020-06-10 15:00:00,53.62,53.87,53.36,53.87,126494.0,50.4517,50.6869,50.207,50.6869,126494.0
2020-06-10 15:30:00,53.88,53.93,53.51,53.59,340596.0,50.6963,50.7434,50.3482,50.4235,340596.0
2020-06-11 09:30:00,50.93,51.55,50.45,51.22,699188.0,47.9206,48.504,47.469,48.1935,699188.0
2020-06-11 10:00:00,51.23,51.36,50.63,50.64,250142.0,48.2029,48.3252,47.6384,47.6478,250142.0
2020-06-11 10:30:00,50.63,50.73,50.12,50.22,270493.0,47.6384,47.7324,47.1585,47.2526,270493.0
2020-06-11 11:00:00,50.2,50.52,50.07,50.14,282951.0,47.2338,47.5349,47.1114,47.1773,282951.0
2020-06-11 11:30:00,50.15,50.2,49.47,49.62,414190.0,47.1867,47.2338,46.5469,46.688,414190.0
2020-06-11 12:00:00,49.6,49.62,49.06,49.19,279391.0,46.6692,46.688,46.1611,46.2834,279391.0
2020-06-11 12:30:00,49.19,49.32,48.95,49.1,213476.0,46.2834,46.4058,46.0576,46.1988,213476.0
2020-06-11 13:00:00,49.1,49.53,49.07,49.35,177049.0,46.1988,46.6034,46.1705,46.434,177049.0
2020-06-11 13:30:00,49.35,49.47,49.11,49.45,139537.0,46.434,46.5469,46.2082,46.5281,139537.0
2020-06-11 14:00:00,49.45,49.53,49.22,49.49,163988.0,46.5281,46.6034,46.3117,46.5657,163988.0
2020-06-11 14:30:00,49.48,49.52,48.77,48.85,231622.0,46.5563,46.5939,45.8883,45.9635,231622.0
2020-06-11 15:00:00,48.85,49.08,48.72,48.86,202591.0,45.9635,46.1799,45.8412,45.9729,202591.0
2020-06-11 15:30:00,48.85,49.23,48.77,48.96,735095.0,45.9635,46.3211,45.8883,46.067,735095.0
2020-06-12 09:30:00,52.03,52.23,51.31,51.61,676570.0,48.9556,49.1438,48.2782,48.5605,676570.0
2020-06-12 10:00:00,51.64,51.94,51.2,51.24,240441.0,48.5887,48.871,48.1747,48.2123,240441.0
2020-06-12 10:30:00,51.25,51.44,50.65,50.68,286588.0,48.2217,48.4005,47.6572,47.6854,286588.0
2020-06-12 11:00:00,50.66,51.02,50.25,50.61,222162.0,47.6666,48.0053,47.2808,47.6195,222162.0
2020-06-12 11:30:00,50.58,51.28,50.44,51.28,160474.0,47.5913,48.25,47.4596,48.25,160474.0
2020-06-12 12:00:00,51.29,51.53,51.2,51.29,101287.0,48.2594,48.4852,48.1747,48.2594,101287.0
2020-06-12 12:30:00,51.26,51.28,51.01,51.1,118651.0,48.2311,48.25,47.9959,48.0806,118651.0
2020-06-12 13:00:00,51.09,51.14,50.8,50.85,112497.0,48.0712,48.1182,47.7983,47.8454,112497.0
2020-06-12 13:30:00,50.85,50.88,50.29,50.36,85167.0,47.8454,47.8736,47.3184,47.3843,85167.0
2020-06-12 14:00:00,50.36,50.69,50.34,50.63,82928.0,47.3843,47.6948,47.3655,47.6384,82928.0
2020-06-12 14:30:00,50.61,50.88,50.6,50.86,112635.0,47.6195,47.8736,47.6101,47.8548,112635.0
2020-06-12 15:00:00,50.88,51.23,50.86,50.96,131751.0,47.8736,48.2029,47.8548,47.9489,131751.0
2020-06-12 15:30:00,50.98,51.49,50.9,51.47,257461.0,47.9677,48.4475,47.8924,48.4287,257461.0
2020-06-15 09:30:00,49.6,50.12,49.41,49.78,338415.0,46.6692,47.1585,46.4904,46.8386,338415.0
2020-06-15 10:00:00,49.8,50.07,49.62,49.72,186856.0,46.8574,47.1114,46.688,46.7821,186856.0
2020-06-15 10:30:00,49.69,50.1,49.5,49.86,282966.0,46.7539,47.1397,46.5751,46.9139,282966.0
2020-06-15 11:00:00,49.86,50.14,49.58,49.73,178499.0,46.9139,47.1773,46.6504,46.7915,178499.0
2020-06-15 11:30:00,49.71,49.93,49.65,49.86,204352.0,46.7727,46.9797,46.7163,46.9139,204352.0
2020-06-15 12:00:00,49.86,50.16,49.8,50.12,135849.0,46.9139,47.1961,46.8574,47.1585,135849.0
2020-06-15 12:30:00,50.12,50.28,50.0,50.25,182858.0,47.1585,47.309,47.0456,47.2808,182858.0
2020-06-15 13:00:00,50.27,50.58,50.21,50.41,189690.0,47.2996,47.5913,47.2432,47.4314,189690.0
2020-06-15 13:30:00,50.41,50.46,50.2,50.29,149371.0,47.4314,47.4784,47.2338,47.3184,149371.0
2020-06-15 14:00:00,50.3,50.98,50.3,50.88,212146.0,47.3279,47.9677,47.3279,47.8736,212146.0
2020-06-15 14:30:00,50.9,50.97,50.63,50.64,99539.0,47.8924,47.9583,47.6384,47.6478,99539.0
2020-06-15 15:00:00,50.66,50.92,50.56,50.59,115032.0,47.6666,47.9112,47.5725,47.6007,115032.0
2020-06-15 15:30:00,50.59,50.73,50.34,50.71,333807.0,47.6007,47.7324,47.3655,47.7136,333807.0
2020-06-16 09:30:00,53.65,53.78,52.92,53.31,452663.0,50.4799,50.6022,49.793,50.16,452663.0
2020-06-16 10:00:00,53.33,54.09,53.19,54.03,304807.0,50.1788,50.8939,50.0471,50.8375,304807.0
2020-06-16 10:30:00,54.04,54.07,51.87,51.92,282304.0,50.8469,50.8751,48.8051,48.8521,282304.0
2020-06-16 11:00:00,51.96,52.43,51.35,52.41,245587.0,48.8898,49.332,48.3158,49.3132,245587.0
2020-06-16 11:30:00,52.4,52.82,52.26,52.26,227486.0,49.3038,49.699,49.172,49.172,227486.0
2020-06-16 12:00:00,52.3,52.37,52.1,52.27,76827.0,49.2097,49.2755,49.0215,49.1815,76827.0
2020-06-16 12:30:00,52.24,52.6,52.23,52.4,158076.0,49.1532,49.492,49.1438,49.3038,158076.0
2020-06-16 13:00:00,52.39,52.51,52.25,52.45,69495.0,49.2944,49.4073,49.1626,49.3508,69495.0
2020-06-16 13:30:00,52.46,52.49,52.19,52.21,71933.0,49.3602,49.3885,49.1062,49.125,71933.0
2020-06-16 14:00:00,52.21,52.53,52.16,52.25,92482.0,49.125,49.4261,49.078,49.1626,92482.0
2020-06-16 14:30:00,52.25,52.37,52.11,52.15,75945.0,49.1626,49.2755,49.0309,49.0685,75945.0
2020-06-16 15:00:00,52.17,52.2,51.88,52.15,129008.0,49.0874,49.1156,48.8145,49.0685,129008.0
2020-06-16 15:30:00,52.15,52.32,51.96,52.23,269041.0,49.0685,49.2285,48.8898,49.1438,269041.0
2020-06-17 09:30:00,52.08,52.09,51.08,51.24,450558.0,49.0027,49.0121,48.0618,48.2123,450558.0
2020-06-17 10:00:00,51.24,51.48,51.0,51.15,166457.0,48.2123,48.4381,47.9865,48.1276,166457.0
2020-06-17 10:30:00,51.13,51.9,51.04,51.75,160296.0,48.1088,48.8333,48.0241,48.6922,160296.0
2020-06-17 11:00:00,51.75,51.81,51.43,51.52,119148.0,48.6922,48.7486,48.3911,48.4758,119148.0
2020-06-17 11:30:00,51.51,51.7,51.49,51.61,98124.0,48.4664,48.6451,48.4475,48.5605,98124.0
2020-06-17 12:00:00,51.61,51.84,51.54,51.7,65200.0,48.5605,48.7769,48.4946,48.6451,65200.0
2020-06-17 12:30:00,51.7,51.85,51.65,51.73,69809.0,48.6451,48.7863,48.5981,48.6734,69809.0
2020-06-17 13:00:00,51.75,51.85,51.72,51.81,47349.0,48.6922,48.7863,48.664,48.7486,47349.0
2020-06-17 13:30:00,51.81,51.92,51.76,51.8,56032.0,48.7486,48.8521,48.7016,48.7392,56032.0
2020-06-17 14:00:00,51.78,51.85,51.72,51.73,118336.0,48.7204,48.7863,48.664,48.6734,118336.0
2020-06-17 14:30:00,51.75,51.91,51.7,51.72,89506.0,48.6922,48.8427,48.6451,48.664,89506.0
2020-06-17 15:00:00,51.71,51.77,51.47,51.57,141023.0,48.6545,48.711,48.4287,48.5228,141023.0
2020-06-17 15:30:00,51.5,51.68,51.26,51.35,367744.0,48.457,48.6263,48.2311,48.3158,367744.0
2020-06-18 09:30:00,51.01,51.68,50.73,51.49,226668.0,47.9959,48.6263,47.7324,48.4475,226668.0
2020-06-18 10:00:00,51.54,52.09,51.54,51.73,157869.0,48.4946,49.0121,48.4946,48.6734,157869.0
2020-06-18 10:30:00,51.77,52.1,51.63,51.95,124841.0,48.711,49.0215,48.5793,48.8804,124841.0
2020-06-18 11:00:00,51.98,52.0,51.58,51.64,106848.0,48.9086,48.9274,48.5322,48.5887,106848.0
2020-06-18 11:30:00,51.64,51.78,51.62,51.7,93492.0,48.5887,48.7204,48.5699,48.6451,93492.0
2020-06-18 12:00:00,51.71,51.81,51.59,51.71,45333.0,48.6545,48.7486,48.5416,48.6545,45333.0
2020-06-18 12:30:00,51.73,51.75,51.5,51.6,44275.0,48.6734,48.6922,48.457,48.551,44275.0
2020-06-18 13:00:00,51.6,51.78,51.58,51.74,53073.0,48.551,48.7204,48.5322,48.6828,53073.0
2020-06-18 13:30:00,51.75,51.81,51.73,51.77,30700.0,48.6922,48.7486,48.6734,48.711,30700.0
2020-06-18 14:00:00,51.75,51.78,51.54,51.75,42852.0,48.6922,48.7204,48.4946,48.6922,42852.0
2020-06-18 14:30:00,51.76,51.85,51.61,51.61,34955.0,48.7016,48.7863,48.5605,48.5605,34955.0
2020-06-18 15:00:00,51.61,51.68,51.56,51.65,55146.0,48.5605,48.6263,48.5134,48.5981,55146.0
2020-06-18 15:30:00,51.66,51.8,51.65,51.78,141064.0,48.6075,48.7392,48.5981,48.7204,141064.0
2020-06-19 09:30:00,52.48,52.53,51.92,51.96,242374.0,49.379,49.4261,48.8521,48.8898,242374.0
2020-06-19 10:00:00,51.99,52.23,51.8,51.81,253163.0,48.918,49.1438,48.7392,48.7486,253163.0
2020-06-19 10:30:00,51.82,51.89,51.38,51.5,251587.0,48.758,48.8239,48.344,48.457,251587.0
2020-06-19 11:00:00,51.52,51.73,51.39,51.56,167088.0,48.4758,48.6734,48.3535,48.5134,167088.0
2020-06-19 11:30:00,51.52,51.57,51.27,51.27,81988.0,48.4758,48.5228,48.2405,48.2405,81988.0
2020-06-19 12:00:00,51.27,51.29,50.66,50.89,130497.0,48.2405,48.2594,47.6666,47.883,130497.0
2020-06-19 12:30:00,50.9,50.94,50.75,50.92,77396.0,47.8924,47.93,47.7513,47.9112,77396.0
2020-06-19 13:00:00,50.91,50.94,50.56,50.62,60721.0,47.9018,47.93,47.5725,47.6289,60721.0
2020-06-19 13:30:00,50.6,50.71,50.39,50.4,66864.0,47.6101,47.7136,47.4125,47.4219,66864.0
2020-06-19 14:00:00,50.4,50.63,50.29,50.41,93249.0,47.4219,47.6384,47.3184,47.4314,93249.0
2020-06-19 14:30:00,50.4,50.72,50.31,50.7,71405.0,47.4219,47.723,47.3373,47.7042,71405.0
2020-06-19 15:00:00,50.68,50.9,50.48,50.78,102862.0,47.6854,47.8924,47.4972,47.7795,102862.0
2020-06-19 15:30:00,50.77,50.77,50.45,50.45,332150.0,47.7701,47.7701,47.469,47.469,332150.0
2020-06-22 09:30:00,50.73,50.92,50.3,50.7,182787.0,47.7324,47.9112,47.3279,47.7042,182787.0
2020-06-22 10:00:00,50.69,50.77,50.43,50.43,74099.0,47.6948,47.7701,47.4502,47.4502,74099.0
2020-06-22 10:30:00,50.47,50.57,50.23,50.25,87369.0,47.4878,47.5819,47.262,47.2808,87369.0
2020-06-22 11:00:00,50.24,50.55,50.19,50.47,68346.0,47.2714,47.5631,47.2244,47.4878,68346.0
2020-06-22 11:30:00,50.44,50.64,50.44,50.58,43424.0,47.4596,47.6478,47.4596,47.5913,43424.0
2020-06-22 12:00:00,50.58,50.81,50.56,50.76,37808.0,47.5913,47.8077,47.5725,47.7607,37808.0
2020-06-22 12:30:00,50.74,50.87,50.71,50.8,71364.0,47.7419,47.8642,47.7136,47.7983,71364.0
2020-06-22 13:00:00,50.81,50.88,50.68,50.72,58897.0,47.8077,47.8736,47.6854,47.723,58897.0
2020-06-22 13:30:00,50.69,50.91,50.69,50.9,36939.0,47.6948,47.9018,47.6948,47.8924,36939.0
2020-06-22 14:00:00,50.9,50.9,50.66,50.8,38676.0,47.8924,47.8924,47.6666,47.7983,38676.0
2020-06-22 14:30:00,50.81,50.95,50.77,50.93,32471.0,47.8077,47.9394,47.7701,47.9206,32471.0
2020-06-22 15:00:00,50.93,50.99,50.63,50.69,63961.0,47.9206,47.9771,47.6384,47.6948,63961.0
2020-06-22 15:30:00,50.7,50.96,50.69,50.89,137630.0,47.7042,47.9489,47.6948,47.883,137630.0
2020-06-23 09:30:00,52.36,52.4,51.93,52.25,327572.0,49.2661,49.3038,48.8615,49.1626,327572.0
2020-06-23 10:00:00,52.25,52.39,52.12,52.22,161562.0,49.1626,49.2944,49.0403,49.1344,161562.0
2020-06-23 10:30:00,52.22,52.26,51.94,52.21,107158.0,49.1344,49.172,48.871,49.125,107158.0
2020-06-23 11:00:00,52.19,52.6,52.11,52.45,149450.0,49.1062,49.492,49.0309,49.3508,149450.0
2020-06-23 11:30:00,52.47,52.49,52.09,52.2,106094.0,49.3696,49.3885,49.0121,49.1156,106094.0
2020-06-23 12:00:00,52.22,52.31,52.14,52.18,69048.0,49.1344,49.2191,49.0591,49.0968,69048.0
2020-06-23 12:30:00,52.18,52.2,52.1,52.13,55400.0,49.0968,49.1156,49.0215,49.0497,55400.0
2020-06-23 13:00:00,52.12,52.23,52.0,52.17,49841.0,49.0403,49.1438,48.9274,49.0874,49841.0
2020-06-23 13:30:00,52.15,52.27,52.11,52.2,74718.0,49.0685,49.1815,49.0309,49.1156,74718.0
2020-06-23 14:00:00,52.2,52.2,51.99,52.15,44813.0,49.1156,49.1156,48.918,49.0685,44813.0
2020-06-23 14:30:00,52.16,52.26,52.11,52.16,47610.0,49.078,49.172,49.0309,49.078,47610.0
2020-06-23 15:00:00,52.15,52.17,52.0,52.1,46352.0,49.0685,49.0874,48.9274,49.0215,46352.0
2020-06-23 15:30:00,52.12,52.21,52.03,52.11,186765.0,49.0403,49.125,48.9556,49.0309,186765.0
2020-06-24 09:30:00,50.88,50.94,50.25,50.26,331559.0,47.8736,47.93,47.2808,47.2902,331559.0
2020-06-24 10:00:00,50.31,50.39,50.13,50.28,173301.0,47.3373,47.4125,47.1679,47.309,173301.0
2020-06-24 10:30:00,50.33,50.33,49.6,49.72,174200.0,47.3561,47.3561,46.6692,46.7821,174200.0
2020-06-24 11:00:00,49.7,49.81,49.5,49.57,290612.0,46.7633,46.8668,46.5751,46.641,290612.0
2020-06-24 11:30:00,49.57,49.61,48.94,49.23,584451.0,46.641,46.6786,46.0482,46.3211,584451.0
2020-06-24 12:00:00,49.19,49.38,49.09,49.1,128990.0,46.2834,46.4622,46.1894,46.1988,128990.0
2020-06-24 12:30:00,49.1,49.38,49.01,49.37,113597.0,46.1988,46.4622,46.1141,46.4528,113597.0
2020-06-24 13:00:00,49.38,49.39,49.02,49.03,182147.0,46.4622,46.4716,46.1235,46.1329,182147.0
2020-06-24 13:30:00,49.01,49.01,48.79,48.84,165790.0,46.1141,46.1141,45.9071,45.9541,165790.0
2020-06-24 14:00:00,48.85,49.09,48.7,49.07,148768.0,45.9635,46.1894,45.8224,46.1705,148768.0
2020-06-24 14:30:00,49.06,49.1,48.89,48.97,128876.0,46.1611,46.1988,46.0012,46.0764,128876.0
2020-06-24 15:00:00,48.97,49.29,48.97,49.11,150514.0,46.0764,46.3775,46.0764,46.2082,150514.0
2020-06-24 15:30:00,49.12,49.22,48.88,48.94,475301.0,46.2176,46.3117,45.9918,46.0482,475301.0
2020-06-25 09:30:00,49.0,49.11,48.58,49.09,237062.0,46.1047,46.2082,45.7095,46.1894,237062.0
2020-06-25 10:00:00,49.05,49.9,49.04,49.79,162875.0,46.1517,46.9515,46.1423,46.848,162875.0
2020-06-25 10:30:00,49.79,49.86,49.37,49.5,110491.0,46.848,46.9139,46.4528,46.5751,110491.0
2020-06-25 11:00:00,49.5,49.66,49.34,49.6,98998.0,46.5751,46.7257,46.4246,46.6692,98998.0
2020-06-25 11:30:00,49.6,49.66,49.32,49.49,146434.0,46.6692,46.7257,46.4058,46.5657,146434.0
2020-06-25 12:00:00,49.52,49.66,49.52,49.57,56039.0,46.5939,46.7257,46.5939,46.641,56039.0
2020-06-25 12:30:00,49.57,49.73,49.54,49.59,65764.0,46.641,46.7915,46.6128,46.6598,65764.0
2020-06-25 13:00:00,49.59,49.59,49.43,49.56,63377.0,46.6598,46.6598,46.5093,46.6316,63377.0
2020-06-25 13:30:00,49.56,49.6,49.4,49.44,54292.0,46.6316,46.6692,46.481,46.5187,54292.0
2020-06-25 14:00:00,49.44,49.49,49.34,49.39,46579.0,46.5187,46.5657,46.4246,46.4716,46579.0
2020-06-25 14:30:00,49.37,49.45,49.3,49.41,41112.0,46.4528,46.5281,46.3869,46.4904,41112.0
2020-06-25 15:00:00,49.4,49.91,49.39,49.88,168746.0,46.481,46.9609,46.4716,46.9327,168746.0
2020-06-25 15:30:00,49.87,49.98,49.75,49.91,267731.0,46.9233,47.0268,46.8104,46.9609,267731.0
2020-06-26 09:30:00,49.5,49.61,49.09,49.57,405357.0,46.5751,46.6786,46.1894,46.641,405357.0
2020-06-26 10:00:00,49.56,49.6,48.76,48.89,186526.0,46.6316,46.6692,45.8789,46.0012,186526.0
2020-06-26 10:30:00,48.88,48.93,48.53,48.72,151657.0,45.9918,46.0388,45.6624,45.8412,151657.0
2020-06-26 11:00:00,48.75,48.85,48.57,48.64,185258.0,45.8694,45.9635,45.7001,45.7659,185258.0
2020-06-26 11:30:00,48.64,48.64,48.31,48.35,280390.0,45.7659,45.7659,45.4554,45.4931,280390.0
2020-06-26 12:00:00,48.34,48.34,47.95,48.24,447704.0,45.4837,45.4837,45.1167,45.3896,447704.0
2020-06-26 12:30:00,48.23,48.42,48.2,48.42,98692.0,45.3802,45.5589,45.3519,45.5589,98692.0
2020-06-26 13:00:00,48.41,48.54,48.37,48.5,89714.0,45.5495,45.6719,45.5119,45.6342,89714.0
2020-06-26 13:30:00,48.49,48.56,48.35,48.37,55932.0,45.6248,45.6907,45.4931,45.5119,55932.0
2020-06-26 14:00:00,48.36,48.37,48.05,48.11,126290.0,45.5025,45.5119,45.2108,45.2673,126290.0
2020-06-26 14:30:00,48.11,48.16,47.93,47.98,97539.0,45.2673,45.3143,45.0979,45.1449,97539.0
2020-06-26 15:00:00,47.99,48.08,47.91,48.01,152876.0,45.1544,45.239,45.0791,45.1732,152876.0
2020-06-26 15:30:00,48.0,48.09,47.8,48.05,357355.0,45.1638,45.2484,44.9756,45.2108,357355.0
2020-06-29 09:30:00,48.63,48.72,48.22,48.62,152131.0,45.7565,45.8412,45.3708,45.7471,152131.0
2020-06-29 10:00:00,48.61,49.19,48.59,49.07,169279.0,45.7377,46.2834,45.7189,46.1705,169279.0
2020-06-29 10:30:00,49.09,49.35,49.04,49.07,96209.0,46.1894,46.434,46.1423,46.1705,96209.0
2020-06-29 11:00:00,49.08,49.09,48.77,48.97,80169.0,46.1799,46.1894,45.8883,46.0764,80169.0
2020-06-29 11:30:00,48.98,49.06,48.86,48.88,68821.0,46.0859,46.1611,45.9729,45.9918,68821.0
2020-06-29 12:00:00,48.88,49.12,48.82,49.1,62752.0,45.9918,46.2176,45.9353,46.1988,62752.0
2020-06-29 12:30:00,49.09,49.22,49.08,49.11,36636.0,46.1894,46.3117,46.1799,46.2082,36636.0
2020-06-29 13:00:00,49.1,49.2,48.95,49.19,55496.0,46.1988,46.2929,46.0576,46.2834,55496.0
2020-06-29 13:30:00,49.19,49.24,49.1,49.16,54867.0,46.2834,46.3305,46.1988,46.2552,54867.0
2020-06-29 14:00:00,49.16,49.19,49.02,49.03,62972.0,46.2552,46.2834,46.1235,46.1329,62972.0
2020-06-29 14:30:00,49.03,49.11,48.95,49.04,82997.0,46.1329,46.2082,46.0576,46.1423,82997.0
2020-06-29 15:00:00,49.02,49.07,48.83,49.04,92411.0,46.1235,46.1705,45.9447,46.1423,92411.0
2020-06-29 15:30:00,49.04,49.34,49.04,49.26,205732.0,46.1423,46.4246,46.1423,46.3493,205732.0
2020-06-30 09:30:00,49.1,49.26,48.58,48.69,206874.0,46.1988,46.3493,45.7095,45.813,206874.0
2020-06-30 10:00:00,48.76,49.07,48.73,48.9,83697.0,45.8789,46.1705,45.8506,46.0106,83697.0
2020-06-30 10:30:00,48.93,49.04,48.78,49.04,57835.0,46.0388,46.1423,45.8977,46.1423,57835.0
2020-06-30 11:00:00,49.04,49.42,48.98,49.33,121007.0,46.1423,46.4999,46.0859,46.4152,121007.0
2020-06-30 11:30:00,49.32,49.32,49.08,49.14,72624.0,46.4058,46.4058,46.1799,46.2364,72624.0
2020-06-30 12:00:00,49.15,49.28,49.1,49.17,45885.0,46.2458,46.3681,46.1988,46.2646,45885.0
2020-06-30 12:30:00,49.16,49.19,48.87,48.9,82502.0,46.2552,46.2834,45.9824,46.0106,82502.0
2020-06-30 13:00:00,48.89,49.01,48.89,49.01,53028.0,46.0012,46.1141,46.0012,46.1141,53028.0
2020-06-30 13:30:00,49.02,49.04,48.84,48.85,67800.0,46.1235,46.1423,45.9541,45.9635,67800.0
2020-06-30 14:00:00,48.85,48.95,48.75,48.94,45093.0,45.9635,46.0576,45.8694,46.0482,45093.0
2020-06-30 14:30:00,48.95,49.0,48.88,48.93,57591.0,46.0576,46.1047,45.9918,46.0388,57591.0
2020-06-30 15:00:00,48.93,49.11,48.81,49.07,102099.0,46.0388,46.2082,45.9259,46.1705,102099.0
2020-06-30 15:30:00,49.07,49.37,49.04,49.26,283098.0,46.1705,46.4528,46.1423,46.3493,283098.0
2020-07-01 09:30:00,48.41,49.24,48.41,49.15,352859.0,45.5495,46.3305,45.5495,46.2458,352859.0
2020-07-01 10:00:00,49.15,49.68,49.15,49.48,151413.0,46.2458,46.7445,46.2458,46.5563,151413.0
2020-07-01 10:30:00,49.5,49.65,48.99,49.25,163839.0,46.5751,46.7163,46.0953,46.3399,163839.0
2020-07-01 11:00:00,49.24,49.26,48.84,48.86,155210.0,46.3305,46.3493,45.9541,45.9729,155210.0
2020-07-01 11:30:00,48.87,49.07,48.75,49.04,228867.0,45.9824,46.1705,45.8694,46.1423,228867.0
2020-07-01 12:00:00,49.05,49.2,48.92,49.08,78000.0,46.1517,46.2929,46.0294,46.1799,78000.0
2020-07-01 12:30:00,49.08,49.19,49.03,49.07,92300.0,46.1799,46.2834,46.1329,46.1705,92300.0
2020-07-01 13:00:00,49.08,49.13,49.03,49.1,54994.0,46.1799,46.227,46.1329,46.1988,54994.0
2020-07-01 13:30:00,49.11,49.14,48.96,49.05,57814.0,46.2082,46.2364,46.067,46.1517,57814.0
2020-07-01 14:00:00,49.05,49.16,49.03,49.08,73813.0,46.1517,46.2552,46.1329,46.1799,73813.0
2020-07-01 14:30:00,49.08,49.14,48.99,49.1,75224.0,46.1799,46.2364,46.0953,46.1988,75224.0
2020-07-01 15:00:00,49.1,49.25,49.08,49.19,99024.0,46.1988,46.3399,46.1799,46.2834,99024.0
2020-07-01 15:30:00,49.19,49.21,48.88,48.97,194046.0,46.2834,46.3023,45.9918,46.0764,194046.0
2020-07-02 09:30:00,50.84,51.14,50.74,51.13,391939.0,47.8359,48.1182,47.7419,48.1088,391939.0
2020-07-02 10:00:00,51.12,51.37,50.54,50.58,323236.0,48.0994,48.3346,47.5537,47.5913,323236.0
2020-07-02 10:30:00,50.58,50.75,49.91,49.91,240090.0,47.5913,47.7513,46.9609,46.9609,240090.0
2020-07-02 11:00:00,49.94,50.2,49.8,50.08,196348.0,46.9891,47.2338,46.8574,47.1209,196348.0
2020-07-02 11:30:00,50.08,50.43,50.06,50.26,87499.0,47.1209,47.4502,47.102,47.2902,87499.0
2020-07-02 12:00:00,50.26,50.3,50.15,50.29,69940.0,47.2902,47.3279,47.1867,47.3184,69940.0
2020-07-02 12:30:00,50.27,50.31,50.13,50.19,53186.0,47.2996,47.3373,47.1679,47.2244,53186.0
2020-07-02 13:00:00,50.18,50.24,50.15,50.2,42625.0,47.2149,47.2714,47.1867,47.2338,42625.0
2020-07-02 13:30:00,50.19,50.37,50.17,50.34,66643.0,47.2244,47.3937,47.2055,47.3655,66643.0
2020-07-02 14:00:00,50.34,50.4,50.23,50.32,61752.0,47.3655,47.4219,47.262,47.3467,61752.0
2020-07-02 14:30:00,50.32,50.44,50.23,50.26,64559.0,47.3467,47.4596,47.262,47.2902,64559.0
2020-07-02 15:00:00,50.26,50.34,50.12,50.23,125959.0,47.2902,47.3655,47.1585,47.262,125959.0
2020-07-02 15:30:00,50.24,50.26,50.07,50.09,236331.0,47.2714,47.2902,47.1114,47.1303,236331.0
2020-07-06 09:30:00,52.24,52.94,51.85,52.64,442669.0,49.1532,49.8119,48.7863,49.5296,442669.0
2020-07-06 10:00:00,52.66,52.88,52.14,52.27,230572.0,49.5484,49.7554,49.0591,49.1815,230572.0
2020-07-06 10:30:00,52.25,52.46,52.17,52.36,111020.0,49.1626,49.3602,49.0874,49.2661,111020.0
2020-07-06 11:00:00,52.34,52.56,52.25,52.53,113568.0,49.2473,49.4543,49.1626,49.4261,113568.0
2020-07-06 11:30:00,52.52,52.81,52.32,52.36,250981.0,49.4167,49.6895,49.2285,49.2661,250981.0
2020-07-06 12:00:00,52.38,52.47,52.28,52.37,89694.0,49.285,49.3696,49.1909,49.2755,89694.0
2020-07-06 12:30:00,52.35,52.48,52.22,52.42,72439.0,49.2567,49.379,49.1344,49.3226,72439.0
2020-07-06 13:00:00,52.44,52.6,52.34,52.57,62516.0,49.3414,49.492,49.2473,49.4637,62516.0
2020-07-06 13:30:00,52.56,52.83,52.53,52.81,92695.0,49.4543,49.7084,49.4261,49.6895,92695.0
2020-07-06 14:00:00,52.8,52.81,52.63,52.73,86800.0,49.6801,49.6895,49.5202,49.6143,86800.0
2020-07-06 14:30:00,52.73,52.79,52.65,52.73,81838.0,49.6143,49.6707,49.539,49.6143,81838.0
2020-07-06 15:00:00,52.73,52.81,52.66,52.71,138076.0,49.6143,49.6895,49.5484,49.5955,138076.0
2020-07-06 15:30:00,52.7,52.95,52.61,52.87,316240.0,49.586,49.8213,49.5014,49.746,316240.0
2020-07-07 09:30:00,52.55,52.68,52.34,52.47,478240.0,49.4449,49.5672,49.2473,49.3696,478240.0
2020-07-07 10:00:00,52.46,52.47,52.24,52.35,144106.0,49.3602,49.3696,49.1532,49.2567,144106.0
2020-07-07 10:30:00,52.35,52.42,52.15,52.38,188446.0,49.2567,49.3226,49.0685,49.285,188446.0
2020-07-07 11:00:00,52.38,52.61,52.26,52.57,108038.0,49.285,49.5014,49.172,49.4637,108038.0
2020-07-07 11:30:00,52.57,52.65,52.45,52.45,86796.0,49.4637,49.539,49.3508,49.3508,86796.0
2020-07-07 12:00:00,52.45,52.56,52.4,52.52,61225.0,49.3508,49.4543,49.3038,49.4167,61225.0
2020-07-07 12:30:00,52.51,52.62,52.47,52.55,67221.0,49.4073,49.5108,49.3696,49.4449,67221.0
2020-07-07 13:00:00,52.55,52.78,52.55,52.71,106332.0,49.4449,49.6613,49.4449,49.5955,106332.0
2020-07-07 13:30:00,52.69,52.82,52.63,52.82,83954.0,49.5766,49.699,49.5202,49.699,83954.0
2020-07-07 14:00:00,52.81,52.91,52.76,52.79,114344.0,49.6895,49.7836,49.6425,49.6707,114344.0
2020-07-07 14:30:00,52.79,52.79,52.58,52.69,97006.0,49.6707,49.6707,49.4731,49.5766,97006.0
2020-07-07 15:00:00,52.71,52.75,52.61,52.66,152465.0,49.5955,49.6331,49.5014,49.5484,152465.0
2020-07-07 15:30:00,52.66,52.69,52.44,52.53,368413.0,49.5484,49.5766,49.3414,49.4261,368413.0
2020-07-08 09:30:00,52.4,52.78,52.24,52.78,202737.0,49.3038,49.6613,49.1532,49.6613,202737.0
2020-07-08 10:00:00,52.8,52.94,52.38,52.41,121220.0,49.6801,49.8119,49.285,49.3132,121220.0
2020-07-08 10:30:00,52.41,52.49,52.27,52.32,92378.0,49.3132,49.3885,49.1815,49.2285,92378.0
2020-07-08 11:00:00,52.32,52.36,52.04,52.15,111331.0,49.2285,49.2661,48.965,49.0685,111331.0
2020-07-08 11:30:00,52.15,52.38,52.11,52.26,105865.0,49.0685,49.285,49.0309,49.172,105865.0
2020-07-08 12:00:00,52.26,52.41,52.18,52.26,68550.0,49.172,49.3132,49.0968,49.172,68550.0
2020-07-08 12:30:00,52.26,52.3,52.09,52.22,50715.0,49.172,49.2097,49.0121,49.1344,50715.0
2020-07-08 13:00:00,52.21,52.21,52.12,52.19,76493.0,49.125,49.125,49.0403,49.1062,76493.0
2020-07-08 13:30:00,52.19,52.29,52.06,52.08,51618.0,49.1062,49.2003,48.9839,49.0027,51618.0
2020-07-08 14:00:00,52.08,52.2,52.04,52.19,69839.0,49.0027,49.1156,48.965,49.1062,69839.0
2020-07-08 14:30:00,52.19,52.23,52.04,52.12,85686.0,49.1062,49.1438,48.965,49.0403,85686.0
2020-07-08 15:00:00,52.13,52.59,52.1,52.59,126663.0,49.0497,49.4825,49.0215,49.4825,126663.0
2020-07-08 15:30:00,52.59,52.65,52.41,52.41,280361.0,49.4825,49.539,49.3132,49.3132,280361.0
2020-07-09 09:30:00,51.97,52.09,51.51,51.86,199474.0,48.8992,49.0121,48.4664,48.7957,199474.0
2020-07-09 10:00:00,51.85,51.91,51.47,51.72,125062.0,48.7863,48.8427,48.4287,48.664,125062.0
2020-07-09 10:30:00,51.71,51.76,51.09,51.11,162803.0,48.6545,48.7016,48.0712,48.09,162803.0
2020-07-09 11:00:00,51.12,51.28,50.89,51.07,109938.0,48.0994,48.25,47.883,48.0524,109938.0
2020-07-09 11:30:00,51.09,51.11,50.77,50.98,87355.0,48.0712,48.09,47.7701,47.9677,87355.0
2020-07-09 12:00:00,50.99,51.25,50.99,51.04,62446.0,47.9771,48.2217,47.9771,48.0241,62446.0
2020-07-09 12:30:00,51.04,51.11,50.97,51.03,58532.0,48.0241,48.09,47.9583,48.0147,58532.0
2020-07-09 13:00:00,51.04,51.19,51.0,51.14,50843.0,48.0241,48.1653,47.9865,48.1182,50843.0
2020-07-09 13:30:00,51.16,51.17,50.9,50.96,47286.0,48.137,48.1464,47.8924,47.9489,47286.0
2020-07-09 14:00:00,50.98,51.2,50.97,51.09,82911.0,47.9677,48.1747,47.9583,48.0712,82911.0
2020-07-09 14:30:00,51.1,51.15,50.98,51.05,74483.0,48.0806,48.1276,47.9677,48.0335,74483.0
2020-07-09 15:00:00,51.06,51.15,50.93,50.93,93026.0,48.0429,48.1276,47.9206,47.9206,93026.0
2020-07-09 15:30:00,50.92,51.09,50.84,50.97,278196.0,47.9112,48.0712,47.8359,47.9583,278196.0
2020-07-10 09:30:00,52.02,52.68,51.92,52.66,302750.0,48.9462,49.5672,48.8521,49.5484,302750.0
2020-07-10 10:00:00,52.67,52.86,52.44,52.79,232252.0,49.5578,49.7366,49.3414,49.6707,232252.0
2020-07-10 10:30:00,52.75,53.21,52.72,53.17,155660.0,49.6331,50.0659,49.6049,50.0283,155660.0
2020-07-10 11:00:00,53.16,53.27,53.08,53.21,111176.0,50.0189,50.1224,49.9436,50.0659,111176.0
2020-07-10 11:30:00,53.22,53.56,53.18,53.5,228631.0,50.0753,50.3952,50.0377,50.3388,228631.0
2020-07-10 12:00:00,53.52,53.57,53.29,53.39,73972.0,50.3576,50.4046,50.1412,50.2353,73972.0
2020-07-10 12:30:00,53.38,53.46,53.17,53.38,51432.0,50.2259,50.3011,50.0283,50.2259,51432.0
2020-07-10 13:00:00,53.33,53.45,53.29,53.43,71671.0,50.1788,50.2917,50.1412,50.2729,71671.0
2020-07-10 13:30:00,53.42,53.64,53.4,53.56,47866.0,50.2635,50.4705,50.2447,50.3952,47866.0
2020-07-10 14:00:00,53.53,53.54,53.39,53.51,59013.0,50.367,50.3764,50.2353,50.3482,59013.0
2020-07-10 14:30:00,53.53,53.68,53.52,53.62,58883.0,50.367,50.5081,50.3576,50.4517,58883.0
2020-07-10 15:00:00,53.6,53.76,53.55,53.69,83815.0,50.4329,50.5834,50.3858,50.5175,83815.0
2020-07-10 15:30:00,53.69,53.82,53.64,53.75,253997.0,50.5175,50.6399,50.4705,50.574,253997.0
2020-07-13 09:30:00,53.92,53.99,52.92,52.92,266516.0,50.734,50.7998,49.793,49.793,266516.0
2020-07-13 10:00:00,52.93,53.2,52.82,53.2,125104.0,49.8025,50.0565,49.699,50.0565,125104.0
2020-07-13 10:30:00,53.21,53.25,52.96,53.15,151444.0,50.0659,50.1035,49.8307,50.0095,151444.0
2020-07-13 11:00:00,53.16,53.5,53.09,53.45,104288.0,50.0189,50.3388,49.953,50.2917,104288.0
2020-07-13 11:30:00,53.45,53.53,53.13,53.15,83150.0,50.2917,50.367,49.9906,50.0095,83150.0
2020-07-13 12:00:00,53.14,53.25,53.1,53.16,51441.0,50.0,50.1035,49.9624,50.0189,51441.0
2020-07-13 12:30:00,53.17,53.45,53.13,53.45,52705.0,50.0283,50.2917,49.9906,50.2917,52705.0
2020-07-13 13:00:00,53.46,53.69,53.37,53.44,66702.0,50.3011,50.5175,50.2165,50.2823,66702.0
2020-07-13 13:30:00,53.46,53.63,53.42,53.48,73749.0,50.3011,50.4611,50.2635,50.32,73749.0
2020-07-13 14:00:00,53.51,53.55,53.14,53.19,70621.0,50.3482,50.3858,50.0,50.0471,70621.0
2020-07-13 14:30:00,53.2,53.21,52.88,53.07,107650.0,50.0565,50.0659,49.7554,49.9342,107650.0
2020-07-13 15:00:00,53.11,53.11,52.76,52.77,81718.0,49.9718,49.9718,49.6425,49.6519,81718.0
2020-07-13 15:30:00,52.77,52.78,52.18,52.45,329776.0,49.6519,49.6613,49.0968,49.3508,329776.0
2020-07-14 09:30:00,52.14,52.5,51.96,52.42,242781.0,49.0591,49.3979,48.8898,49.3226,242781.0
2020-07-14 10:00:00,52.41,52.53,52.21,52.47,154336.0,49.3132,49.4261,49.125,49.3696,154336.0
2020-07-14 10:30:00,52.48,52.67,52.35,52.43,122784.0,49.379,49.5578,49.2567,49.332,122784.0
2020-07-14 11:00:00,52.45,52.68,52.34,52.55,88517.0,49.3508,49.5672,49.2473,49.4449,88517.0
2020-07-14 11:30:00,52.52,52.78,52.51,52.67,83283.0,49.4167,49.6613,49.4073,49.5578,83283.0
2020-07-14 12:00:00,52.66,52.7,52.55,52.56,60580.0,49.5484,49.586,49.4449,49.4543,60580.0
2020-07-14 12:30:00,52.57,52.66,52.5,52.56,54383.0,49.4637,49.5484,49.3979,49.4543,54383.0
2020-07-14 13:00:00,52.6,52.68,52.53,52.63,60226.0,49.492,49.5672,49.4261,49.5202,60226.0
2020-07-14 13:30:00,52.62,52.83,52.59,52.74,49806.0,49.5108,49.7084,49.4825,49.6237,49806.0
2020-07-14 14:00:00,52.76,52.96,52.7,52.84,52910.0,49.6425,49.8307,49.586,49.7178,52910.0
2020-07-14 14:30:00,52.85,52.98,52.76,52.97,54300.0,49.7272,49.8495,49.6425,49.8401,54300.0
2020-07-14 15:00:00,52.97,52.98,52.7,52.91,73523.0,49.8401,49.8495,49.586,49.7836,73523.0
2020-07-14 15:30:00,52.91,53.12,52.9,53.09,134446.0,49.7836,49.9812,49.7742,49.953,134446.0
2020-07-15 09:30:00,54.38,54.99,54.2,54.2,350799.0,51.1668,51.7407,50.9974,50.9974,350799.0
2020-07-15 10:00:00,54.22,54.38,53.98,54.38,211665.0,51.0162,51.1668,50.7904,51.1668,211665.0
2020-07-15 10:30:00,54.38,54.55,54.29,54.43,146101.0,51.1668,51.3267,51.0821,51.2138,146101.0
2020-07-15 11:00:00,54.45,54.47,54.07,54.23,92655.0,51.2326,51.2515,50.8751,51.0256,92655.0
2020-07-15 11:30:00,54.23,54.29,53.96,53.98,86655.0,51.0256,51.0821,50.7716,50.7904,86655.0
2020-07-15 12:00:00,53.97,53.99,53.81,53.93,46827.0,50.781,50.7998,50.6305,50.7434,46827.0
2020-07-15 12:30:00,53.91,54.03,53.79,54.03,46504.0,50.7245,50.8375,50.6116,50.8375,46504.0
2020-07-15 13:00:00,54.04,54.14,54.02,54.07,26452.0,50.8469,50.941,50.828,50.8751,26452.0
2020-07-15 13:30:00,54.05,54.17,54.05,54.1,36369.0,50.8563,50.9692,50.8563,50.9033,36369.0
2020-07-15 14:00:00,54.09,54.33,54.06,54.27,57644.0,50.8939,51.1197,50.8657,51.0633,57644.0
2020-07-15 14:30:00,54.28,54.36,54.16,54.16,61095.0,51.0727,51.148,50.9598,50.9598,61095.0
2020-07-15 15:00:00,54.15,54.29,54.11,54.27,100569.0,50.9504,51.0821,50.9127,51.0633,100569.0
2020-07-15 15:30:00,54.29,54.38,54.15,54.19,262321.0,51.0821,51.1668,50.9504,50.988,262321.0
2020-07-16 09:30:00,53.51,53.83,53.3,53.75,131229.0,50.3482,50.6493,50.1506,50.574,131229.0
2020-07-16 10:00:00,53.75,53.99,53.61,53.99,59941.0,50.574,50.7998,50.4423,50.7998,59941.0
2020-07-16 10:30:00,53.98,54.16,53.94,53.97,53372.0,50.7904,50.9598,50.7528,50.781,53372.0
2020-07-16 11:00:00,54.01,54.16,53.9,54.07,63693.0,50.8186,50.9598,50.7151,50.8751,63693.0
2020-07-16 11:30:00,54.08,54.19,54.0,54.15,48985.0,50.8845,50.988,50.8092,50.9504,48985.0
2020-07-16 12:00:00,54.15,54.44,54.09,54.4,108472.0,50.9504,51.2232,50.8939,51.1856,108472.0
2020-07-16 12:30:00,54.42,54.42,54.11,54.12,42903.0,51.2044,51.2044,50.9127,50.9221,42903.0
2020-07-16 13:00:00,54.15,54.23,54.08,54.1,51005.0,50.9504,51.0256,50.8845,50.9033,51005.0
2020-07-16 13:30:00,54.12,54.12,53.93,53.93,38063.0,50.9221,50.9221,50.7434,50.7434,38063.0
2020-07-16 14:00:00,53.93,53.98,53.85,53.87,39234.0,50.7434,50.7904,50.6681,50.6869,39234.0
2020-07-16 14:30:00,53.86,53.89,53.68,53.69,52206.0,50.6775,50.7057,50.5081,50.5175,52206.0
2020-07-16 15:00:00,53.68,53.9,53.62,53.89,38726.0,50.5081,50.7151,50.4517,50.7057,38726.0
2020-07-16 15:30:00,53.89,53.96,53.79,53.87,129241.0,50.7057,50.7716,50.6116,50.6869,129241.0
2020-07-17 09:30:00,53.75,53.93,53.37,53.84,110350.0,50.574,50.7434,50.2165,50.6587,110350.0
2020-07-17 10:00:00,53.83,53.93,53.38,53.46,71418.0,50.6493,50.7434,50.2259,50.3011,71418.0
2020-07-17 10:30:00,53.45,53.69,53.4,53.68,59267.0,50.2917,50.5175,50.2447,50.5081,59267.0
2020-07-17 11:00:00,53.66,53.75,53.58,53.61,38158.0,50.4893,50.574,50.414,50.4423,38158.0
2020-07-17 11:30:00,53.63,53.69,53.52,53.59,56094.0,50.4611,50.5175,50.3576,50.4235,56094.0
2020-07-17 12:00:00,53.6,53.71,53.58,53.66,26492.0,50.4329,50.5364,50.414,50.4893,26492.0
2020-07-17 12:30:00,53.67,53.77,53.65,53.66,32033.0,50.4987,50.5928,50.4799,50.4893,32033.0
2020-07-17 13:00:00,53.64,53.83,53.61,53.79,39975.0,50.4705,50.6493,50.4423,50.6116,39975.0
2020-07-17 13:30:00,53.81,53.85,53.73,53.82,43723.0,50.6305,50.6681,50.5552,50.6399,43723.0
2020-07-17 14:00:00,53.8,53.85,53.75,53.81,23576.0,50.621,50.6681,50.574,50.6305,23576.0
2020-07-17 14:30:00,53.81,53.88,53.75,53.82,33750.0,50.6305,50.6963,50.574,50.6399,33750.0
2020-07-17 15:00:00,53.81,53.92,53.77,53.92,45030.0,50.6305,50.734,50.5928,50.734,45030.0
2020-07-17 15:30:00,53.9,53.99,53.85,53.86,166102.0,50.7151,50.7998,50.6681,50.6775,166102.0
2020-07-20 09:30:00,53.84,53.95,53.45,53.78,330535.0,50.6587,50.7622,50.2917,50.6022,330535.0
2020-07-20 10:00:00,53.72,53.86,53.57,53.8,141539.0,50.5458,50.6775,50.4046,50.621,141539.0
2020-07-20 10:30:00,53.82,53.95,53.71,53.8,135861.0,50.6399,50.7622,50.5364,50.621,135861.0
2020-07-20 11:00:00,53.8,53.97,53.63,53.75,124828.0,50.621,50.781,50.4611,50.574,124828.0
2020-07-20 11:30:00,53.74,53.78,53.63,53.69,73014.0,50.5646,50.6022,50.4611,50.5175,73014.0
2020-07-20 12:00:00,53.7,53.73,53.53,53.6,88660.0,50.527,50.5552,50.367,50.4329,88660.0
2020-07-20 12:30:00,53.61,53.64,53.42,53.48,75226.0,50.4423,50.4705,50.2635,50.32,75226.0
2020-07-20 13:00:00,53.49,53.57,53.39,53.55,72475.0,50.3294,50.4046,50.2353,50.3858,72475.0
2020-07-20 13:30:00,53.54,53.61,53.5,53.57,53217.0,50.3764,50.4423,50.3388,50.4046,53217.0
2020-07-20 14:00:00,53.57,53.58,53.4,53.51,82409.0,50.4046,50.414,50.2447,50.3482,82409.0
2020-07-20 14:30:00,53.5,53.57,53.46,53.48,57226.0,50.3388,50.4046,50.3011,50.32,57226.0
2020-07-20 15:00:00,53.5,53.57,53.47,53.52,66024.0,50.3388,50.4046,50.3105,50.3576,66024.0
2020-07-20 15:30:00,53.51,53.62,53.51,53.6,171409.0,50.3482,50.4517,50.3482,50.4329,171409.0
2020-07-21 09:30:00,55.01,55.76,54.89,55.76,368265.0,51.7596,52.4652,51.6466,52.4652,368265.0
2020-07-21 10:00:00,55.76,55.82,55.26,55.28,170643.0,52.4652,52.5217,51.9948,52.0136,170643.0
2020-07-21 10:30:00,55.27,55.83,55.27,55.81,111861.0,52.0042,52.5311,52.0042,52.5123,111861.0
2020-07-21 11:00:00,55.81,55.98,55.71,55.88,125602.0,52.5123,52.6722,52.4182,52.5781,125602.0
2020-07-21 11:30:00,55.89,56.11,55.85,55.94,211085.0,52.5876,52.7946,52.5499,52.6346,211085.0
2020-07-21 12:00:00,55.91,55.97,55.75,55.82,67266.0,52.6064,52.6628,52.4558,52.5217,67266.0
2020-07-21 12:30:00,55.82,55.92,55.8,55.85,62464.0,52.5217,52.6158,52.5029,52.5499,62464.0
2020-07-21 13:00:00,55.85,55.87,55.64,55.69,83163.0,52.5499,52.5687,52.3523,52.3994,83163.0
2020-07-21 13:30:00,55.68,55.79,55.67,55.73,94014.0,52.39,52.4935,52.3806,52.437,94014.0
2020-07-21 14:00:00,55.73,55.76,55.55,55.69,101500.0,52.437,52.4652,52.2676,52.3994,101500.0
2020-07-21 14:30:00,55.7,55.82,55.65,55.72,87683.0,52.4088,52.5217,52.3617,52.4276,87683.0
2020-07-21 15:00:00,55.72,55.73,55.46,55.54,152238.0,52.4276,52.437,52.183,52.2582,152238.0
2020-07-21 15:30:00,55.55,55.59,55.24,55.45,370119.0,52.2676,52.3053,51.976,52.1736,370119.0
2020-07-22 09:30:00,54.48,54.65,54.2,54.41,296197.0,51.2609,51.4208,50.9974,51.195,296197.0
2020-07-22 10:00:00,54.38,54.38,54.2,54.27,152273.0,51.1668,51.1668,50.9974,51.0633,152273.0
2020-07-22 10:30:00,54.27,54.64,54.25,54.54,177686.0,51.0633,51.4114,51.0445,51.3173,177686.0
2020-07-22 11:00:00,54.56,54.59,54.4,54.41,93315.0,51.3361,51.3644,51.1856,51.195,93315.0
2020-07-22 11:30:00,54.41,54.48,54.34,54.41,86811.0,51.195,51.2609,51.1291,51.195,86811.0
2020-07-22 12:00:00,54.41,54.55,54.36,54.5,74179.0,51.195,51.3267,51.148,51.2797,74179.0
2020-07-22 12:30:00,54.49,54.57,54.43,54.56,55053.0,51.2703,51.3455,51.2138,51.3361,55053.0
2020-07-22 13:00:00,54.57,54.6,54.31,54.4,64608.0,51.3455,51.3738,51.1009,51.1856,64608.0
2020-07-22 13:30:00,54.39,54.4,54.16,54.16,63887.0,51.1762,51.1856,50.9598,50.9598,63887.0
2020-07-22 14:00:00,54.16,54.41,54.16,54.34,57648.0,50.9598,51.195,50.9598,51.1291,57648.0
2020-07-22 14:30:00,54.31,54.45,54.24,54.39,63842.0,51.1009,51.2326,51.035,51.1762,63842.0
2020-07-22 15:00:00,54.38,54.48,54.3,54.48,86604.0,51.1668,51.2609,51.0915,51.2609,86604.0
2020-07-22 15:30:00,54.47,54.55,54.4,54.45,174837.0,51.2515,51.3267,51.1856,51.2326,174837.0
2020-07-23 09:30:00,54.78,55.16,54.71,55.01,264396.0,51.5431,51.9007,51.4773,51.7596,264396.0
2020-07-23 10:00:00,55.0,55.15,54.66,54.86,189420.0,51.7501,51.8913,51.4302,51.6184,189420.0
2020-07-23 10:30:00,54.89,54.98,54.8,54.85,45509.0,51.6466,51.7313,51.562,51.609,45509.0
2020-07-23 11:00:00,54.9,54.97,54.78,54.93,37538.0,51.6561,51.7219,51.5431,51.6843,37538.0
2020-07-23 11:30:00,54.93,55.11,54.89,55.07,47054.0,51.6843,51.8536,51.6466,51.816,47054.0
2020-07-23 12:00:00,55.04,55.14,54.99,55.1,43976.0,51.7878,51.8819,51.7407,51.8442,43976.0
2020-07-23 12:30:00,55.1,55.29,55.03,55.03,57415.0,51.8442,52.023,51.7784,51.7784,57415.0
2020-07-23 13:00:00,55.06,55.2,54.92,54.99,36417.0,51.8066,51.9383,51.6749,51.7407,36417.0
2020-07-23 13:30:00,54.98,54.99,54.58,54.66,96002.0,51.7313,51.7407,51.355,51.4302,96002.0
2020-07-23 14:00:00,54.67,54.75,54.39,54.42,70087.0,51.4396,51.5149,51.1762,51.2044,70087.0
2020-07-23 14:30:00,54.42,54.53,54.37,54.46,46966.0,51.2044,51.3079,51.1574,51.242,46966.0
2020-07-23 15:00:00,54.46,54.57,54.33,54.4,82722.0,51.242,51.3455,51.1197,51.1856,82722.0
2020-07-23 15:30:00,54.39,54.56,54.28,54.54,166996.0,51.1762,51.3361,51.0727,51.3173,166996.0
2020-07-24 09:30:00,54.22,54.43,54.15,54.23,88141.0,51.0162,51.2138,50.9504,51.0256,88141.0
2020-07-24 10:00:00,54.24,54.61,54.21,54.58,85826.0,51.035,51.3832,51.0068,51.355,85826.0
2020-07-24 10:30:00,54.6,54.67,54.47,54.51,73790.0,51.3738,51.4396,51.2515,51.2891,73790.0
2020-07-24 11:00:00,54.47,54.59,54.47,54.54,68709.0,51.2515,51.3644,51.2515,51.3173,68709.0
2020-07-24 11:30:00,54.54,54.59,54.37,54.39,72303.0,51.3173,51.3644,51.1574,51.1762,72303.0
2020-07-24 12:00:00,54.4,54.42,54.23,54.28,20537.0,51.1856,51.2044,51.0256,51.0727,20537.0
2020-07-24 12:30:00,54.3,54.37,54.22,54.28,23203.0,51.0915,51.1574,51.0162,51.0727,23203.0
2020-07-24 13:00:00,54.29,54.31,54.14,54.24,33424.0,51.0821,51.1009,50.941,51.035,33424.0
2020-07-24 13:30:00,54.22,54.37,54.15,54.31,35182.0,51.0162,51.1574,50.9504,51.1009,35182.0
2020-07-24 14:00:00,54.33,54.41,54.32,54.35,46479.0,51.1197,51.195,51.1103,51.1385,46479.0
2020-07-24 14:30:00,54.36,54.47,54.31,54.38,37371.0,51.148,51.2515,51.1009,51.1668,37371.0
2020-07-24 15:00:00,54.37,54.48,54.25,54.27,39356.0,51.1574,51.2609,51.0445,51.0633,39356.0
2020-07-24 15:30:00,54.27,54.58,54.23,54.53,217782.0,51.0633,51.355,51.0256,51.3079,217782.0
2020-07-27 09:30:00,54.23,54.49,53.91,54.26,238175.0,51.0256,51.2703,50.7245,51.0539,238175.0
2020-07-27 10:00:00,54.28,54.29,54.03,54.18,186797.0,51.0727,51.0821,50.8375,50.9786,186797.0
2020-07-27 10:30:00,54.17,54.29,54.13,54.22,109414.0,50.9692,51.0821,50.9315,51.0162,109414.0
2020-07-27 11:00:00,54.21,54.25,53.92,53.97,113970.0,51.0068,51.0445,50.734,50.781,113970.0
2020-07-27 11:30:00,53.98,54.01,53.79,53.88,70026.0,50.7904,50.8186,50.6116,50.6963,70026.0
2020-07-27 12:00:00,53.88,53.98,53.86,53.94,79581.0,50.6963,50.7904,50.6775,50.7528,79581.0
2020-07-27 12:30:00,53.94,53.96,53.75,53.78,75023.0,50.7528,50.7716,50.574,50.6022,75023.0
2020-07-27 13:00:00,53.78,53.86,53.75,53.84,54161.0,50.6022,50.6775,50.574,50.6587,54161.0
2020-07-27 13:30:00,53.83,53.95,53.83,53.89,50410.0,50.6493,50.7622,50.6493,50.7057,50410.0
2020-07-27 14:00:00,53.91,53.95,53.81,53.94,101788.0,50.7245,50.7622,50.6305,50.7528,101788.0
2020-07-27 14:30:00,53.95,54.03,53.9,53.95,93241.0,50.7622,50.8375,50.7151,50.7622,93241.0
2020-07-27 15:00:00,53.94,54.2,53.92,54.17,100345.0,50.7528,50.9974,50.734,50.9692,100345.0
2020-07-27 15:30:00,54.17,54.24,54.07,54.07,240189.0,50.9692,51.035,50.8751,50.8751,240189.0
2020-07-28 09:30:00,54.81,55.15,54.77,54.94,187174.0,51.5714,51.8913,51.5337,51.6937,187174.0
2020-07-28 10:00:00,54.95,55.55,54.9,55.25,120649.0,51.7031,52.2676,51.6561,51.9854,120649.0
2020-07-28 10:30:00,55.26,55.37,55.09,55.32,112070.0,51.9948,52.0983,51.8348,52.0512,112070.0
2020-07-28 11:00:00,55.31,55.75,55.27,55.69,156502.0,52.0418,52.4558,52.0042,52.3994,156502.0
2020-07-28 11:30:00,55.69,55.91,55.6,55.85,148493.0,52.3994,52.6064,52.3147,52.5499,148493.0
2020-07-28 12:00:00,55.86,55.99,55.85,55.96,125501.0,52.5593,52.6816,52.5499,52.6534,125501.0
2020-07-28 12:30:00,55.94,56.06,55.9,55.95,81614.0,52.6346,52.7475,52.597,52.644,81614.0
2020-07-28 13:00:00,55.96,56.06,55.85,55.88,52102.0,52.6534,52.7475,52.5499,52.5781,52102.0
2020-07-28 13:30:00,55.89,56.0,55.82,55.86,72630.0,52.5876,52.6911,52.5217,52.5593,72630.0
2020-07-28 14:00:00,55.88,55.99,55.87,55.92,77908.0,52.5781,52.6816,52.5687,52.6158,77908.0
2020-07-28 14:30:00,55.93,55.95,55.78,55.79,51165.0,52.6252,52.644,52.4841,52.4935,51165.0
2020-07-28 15:00:00,55.79,55.8,55.58,55.58,73452.0,52.4935,52.5029,52.2959,52.2959,73452.0
2020-07-28 15:30:00,55.57,55.68,55.52,55.67,206501.0,52.2865,52.39,52.2394,52.3806,206501.0
2020-07-29 09:30:00,56.42,56.58,56.02,56.34,370246.0,53.0862,53.2368,52.7099,53.011,370246.0
2020-07-29 10:00:00,56.37,56.39,56.07,56.08,184894.0,53.0392,53.058,52.7569,52.7663,184894.0
2020-07-29 10:30:00,56.08,56.46,56.01,56.27,168222.0,52.7663,53.1239,52.7005,52.9451,168222.0
2020-07-29 11:00:00,56.25,56.54,56.25,56.51,132390.0,52.9263,53.1991,52.9263,53.1709,132390.0
2020-07-29 11:30:00,56.51,56.53,56.21,56.45,121776.0,53.1709,53.1897,52.8886,53.1145,121776.0
2020-07-29 12:00:00,56.45,56.63,56.4,56.62,87291.0,53.1145,53.2838,53.0674,53.2744,87291.0
2020-07-29 12:30:00,56.61,56.7,56.56,56.64,63951.0,53.265,53.3497,53.218,53.2932,63951.0
2020-07-29 13:00:00,56.64,56.68,56.55,56.62,54456.0,53.2932,53.3309,53.2086,53.2744,54456.0
2020-07-29 13:30:00,56.61,56.88,56.49,56.85,151901.0,53.265,53.5191,53.1521,53.4908,151901.0
2020-07-29 14:00:00,56.88,56.92,56.63,56.64,138247.0,53.5191,53.5567,53.2838,53.2932,138247.0
2020-07-29 14:30:00,56.65,56.79,56.61,56.62,112888.0,53.3026,53.4344,53.265,53.2744,112888.0
2020-07-29 15:00:00,56.64,56.93,56.51,56.88,125659.0,53.2932,53.5661,53.1709,53.5191,125659.0
2020-07-29 15:30:00,56.89,56.89,56.51,56.64,432361.0,53.5285,53.5285,53.1709,53.2932,432361.0
2020-07-30 09:30:00,58.35,58.55,57.31,57.33,766912.0,54.9022,55.0904,53.9236,53.9425,766912.0
2020-07-30 10:00:00,57.31,57.47,56.72,56.88,223100.0,53.9236,54.0742,53.3685,53.5191,223100.0
2020-07-30 10:30:00,56.87,57.44,56.82,57.37,210241.0,53.5096,54.046,53.4626,53.9801,210241.0
2020-07-30 11:00:00,57.35,57.55,57.19,57.24,188302.0,53.9613,54.1495,53.8107,53.8578,188302.0
2020-07-30 11:30:00,57.24,57.46,57.04,57.27,348829.0,53.8578,54.0648,53.6696,53.886,348829.0
2020-07-30 12:00:00,57.31,57.7,57.21,57.68,156124.0,53.9236,54.2906,53.8296,54.2718,156124.0
2020-07-30 12:30:00,57.66,58.0,57.66,57.93,141817.0,54.253,54.5729,54.253,54.507,141817.0
2020-07-30 13:00:00,57.9,58.27,57.89,58.23,157900.0,54.4788,54.8269,54.4694,54.7893,157900.0
2020-07-30 13:30:00,58.23,58.24,57.93,57.95,65103.0,54.7893,54.7987,54.507,54.5258,65103.0
2020-07-30 14:00:00,57.93,58.08,57.86,57.95,61685.0,54.507,54.6481,54.4411,54.5258,61685.0
2020-07-30 14:30:00,57.95,58.15,57.9,58.15,75384.0,54.5258,54.714,54.4788,54.714,75384.0
2020-07-30 15:00:00,58.14,58.21,57.89,58.13,163361.0,54.7046,54.7705,54.4694,54.6952,163361.0
2020-07-30 15:30:00,58.13,58.21,57.92,58.08,354623.0,54.6952,54.7705,54.4976,54.6481,354623.0
2020-07-31 09:30:00,57.29,57.3,56.27,56.5,378526.0,53.9048,53.9142,52.9451,53.1615,378526.0
2020-07-31 10:00:00,56.48,56.53,54.97,55.08,271444.0,53.1427,53.1897,51.7219,51.8254,271444.0
2020-07-31 10:30:00,55.09,55.43,54.77,54.92,239314.0,51.8348,52.1547,51.5337,51.6749,239314.0
2020-07-31 11:00:00,54.93,55.02,54.7,54.83,184089.0,51.6843,51.769,51.4679,51.5902,184089.0
2020-07-31 11:30:00,54.84,54.86,54.35,54.4,243985.0,51.5996,51.6184,51.1385,51.1856,243985.0
2020-07-31 12:00:00,54.4,54.45,54.27,54.43,132148.0,51.1856,51.2326,51.0633,51.2138,132148.0
2020-07-31 12:30:00,54.41,54.43,54.13,54.25,95191.0,51.195,51.2138,50.9315,51.0445,95191.0
2020-07-31 13:00:00,54.24,54.44,54.2,54.33,89640.0,51.035,51.2232,50.9974,51.1197,89640.0
2020-07-31 13:30:00,54.34,54.5,54.19,54.24,131374.0,51.1291,51.2797,50.988,51.035,131374.0
2020-07-31 14:00:00,54.25,54.33,54.16,54.33,117279.0,51.0445,51.1197,50.9598,51.1197,117279.0
2020-07-31 14:30:00,54.33,54.41,54.22,54.39,91642.0,51.1197,51.195,51.0162,51.1762,91642.0
2020-07-31 15:00:00,54.39,54.58,54.3,54.43,165884.0,51.1762,51.355,51.0915,51.2138,165884.0
2020-07-31 15:30:00,54.41,54.45,54.24,54.41,404837.0,51.195,51.2326,51.035,51.195,404837.0
2020-08-03 09:30:00,54.29,54.3,53.65,53.87,262340.0,51.0821,51.0915,50.4799,50.6869,262340.0
2020-08-03 10:00:00,53.83,54.41,53.83,54.24,78846.0,50.6493,51.195,50.6493,51.035,78846.0
2020-08-03 10:30:00,54.25,54.38,54.02,54.07,52274.0,51.0445,51.1668,50.828,50.8751,52274.0
2020-08-03 11:00:00,54.08,54.38,54.01,54.32,123868.0,50.8845,51.1668,50.8186,51.1103,123868.0
2020-08-03 11:30:00,54.31,54.32,54.14,54.18,81984.0,51.1009,51.1103,50.941,50.9786,81984.0
2020-08-03 12:00:00,54.17,54.21,54.11,54.13,46819.0,50.9692,51.0068,50.9127,50.9315,46819.0
2020-08-03 12:30:00,54.13,54.24,54.06,54.17,28797.0,50.9315,51.035,50.8657,50.9692,28797.0
2020-08-03 13:00:00,54.17,54.44,54.16,54.43,58133.0,50.9692,51.2232,50.9598,51.2138,58133.0
2020-08-03 13:30:00,54.44,54.54,54.4,54.49,45701.0,51.2232,51.3173,51.1856,51.2703,45701.0
2020-08-03 14:00:00,54.52,54.53,54.44,54.48,45357.0,51.2985,51.3079,51.2232,51.2609,45357.0
2020-08-03 14:30:00,54.47,54.71,54.46,54.68,106417.0,51.2515,51.4773,51.242,51.449,106417.0
2020-08-03 15:00:00,54.7,54.7,54.51,54.65,264960.0,51.4679,51.4679,51.2891,51.4208,264960.0
2020-08-03 15:30:00,54.66,54.69,54.36,54.44,341940.0,51.4302,51.4585,51.148,51.2232,341940.0
2020-08-04 09:30:00,55.63,55.73,55.32,55.58,175008.0,52.3429,52.437,52.0512,52.2959,175008.0
2020-08-04 10:00:00,55.6,56.14,55.6,55.89,95891.0,52.3147,52.8228,52.3147,52.5876,95891.0
2020-08-04 10:30:00,55.9,55.99,55.77,55.86,156703.0,52.597,52.6816,52.4746,52.5593,156703.0
2020-08-04 11:00:00,55.88,56.08,55.81,55.95,101660.0,52.5781,52.7663,52.5123,52.644,101660.0
2020-08-04 11:30:00,55.94,55.99,55.7,55.7,77519.0,52.6346,52.6816,52.4088,52.4088,77519.0
2020-08-04 12:00:00,55.7,55.79,55.62,55.75,69610.0,52.4088,52.4935,52.3335,52.4558,69610.0
2020-08-04 12:30:00,55.75,55.83,55.66,55.81,51334.0,52.4558,52.5311,52.3711,52.5123,51334.0
2020-08-04 13:00:00,55.8,55.84,55.72,55.79,32700.0,52.5029,52.5405,52.4276,52.4935,32700.0
2020-08-04 13:30:00,55.79,55.85,55.74,55.83,29959.0,52.4935,52.5499,52.4464,52.5311,29959.0
2020-08-04 14:00:00,55.85,55.9,55.76,55.78,41691.0,52.5499,52.597,52.4652,52.4841,41691.0
2020-08-04 14:30:00,55.78,55.86,55.64,55.84,47656.0,52.4841,52.5593,52.3523,52.5405,47656.0
2020-08-04 15:00:00,55.83,55.87,55.69,55.76,111349.0,52.5311,52.5687,52.3994,52.4652,111349.0
2020-08-04 15:30:00,55.76,55.85,55.7,55.73,284401.0,52.4652,52.5499,52.4088,52.437,284401.0
2020-08-05 09:30:00,56.31,56.34,55.93,56.09,111369.0,52.9827,53.011,52.6252,52.7757,111369.0
2020-08-05 10:00:00,56.1,56.23,55.94,55.97,121858.0,52.7851,52.9075,52.6346,52.6628,121858.0
2020-08-05 10:30:00,55.98,56.01,55.71,55.99,111116.0,52.6722,52.7005,52.4182,52.6816,111116.0
2020-08-05 11:00:00,55.99,56.11,55.87,55.96,84023.0,52.6816,52.7946,52.5687,52.6534,84023.0
2020-08-05 11:30:00,55.97,56.07,55.77,55.83,78954.0,52.6628,52.7569,52.4746,52.5311,78954.0
2020-08-05 12:00:00,55.82,55.85,55.69,55.71,57918.0,52.5217,52.5499,52.3994,52.4182,57918.0
2020-08-05 12:30:00,55.71,55.83,55.67,55.78,50040.0,52.4182,52.5311,52.3806,52.4841,50040.0
2020-08-05 13:00:00,55.77,55.81,55.68,55.71,48059.0,52.4746,52.5123,52.39,52.4182,48059.0
2020-08-05 13:30:00,55.71,55.71,55.6,55.62,31394.0,52.4182,52.4182,52.3147,52.3335,31394.0
2020-08-05 14:00:00,55.63,55.72,55.55,55.56,30841.0,52.3429,52.4276,52.2676,52.2771,30841.0
2020-08-05 14:30:00,55.58,55.59,55.53,55.57,49553.0,52.2959,52.3053,52.2488,52.2865,49553.0
2020-08-05 15:00:00,55.57,55.6,55.49,55.54,49034.0,52.2865,52.3147,52.2112,52.2582,49034.0
2020-08-05 15:30:00,55.55,55.79,55.54,55.79,109199.0,52.2676,52.4935,52.2582,52.4935,109199.0
2020-08-06 09:30:00,53.92,54.42,53.87,54.38,341296.0,50.734,51.2044,50.6869,51.1668,341296.0
2020-08-06 10:00:00,54.39,55.07,54.38,54.98,210218.0,51.1762,51.816,51.1668,51.7313,210218.0
2020-08-06 10:30:00,54.95,55.07,54.55,54.66,111613.0,51.7031,51.816,51.3267,51.4302,111613.0
2020-08-06 11:00:00,54.67,54.79,54.57,54.63,64798.0,51.4396,51.5525,51.3455,51.402,64798.0
2020-08-06 11:30:00,54.63,54.72,54.46,54.71,63988.0,51.402,51.4867,51.242,51.4773,63988.0
2020-08-06 12:00:00,54.74,54.86,54.74,54.81,41149.0,51.5055,51.6184,51.5055,51.5714,41149.0
2020-08-06 12:30:00,54.82,54.85,54.72,54.79,35816.0,51.5808,51.609,51.4867,51.5525,35816.0
2020-08-06 13:00:00,54.79,54.85,54.67,54.7,25923.0,51.5525,51.609,51.4396,51.4679,25923.0
2020-08-06 13:30:00,54.68,54.81,54.63,54.74,56778.0,51.449,51.5714,51.402,51.5055,56778.0
2020-08-06 14:00:00,54.75,54.91,54.75,54.86,41590.0,51.5149,51.6655,51.5149,51.6184,41590.0
2020-08-06 14:30:00,54.87,54.95,54.85,54.88,36711.0,51.6278,51.7031,51.609,51.6372,36711.0
2020-08-06 15:00:00,54.89,54.96,54.83,54.85,63283.0,51.6466,51.7125,51.5902,51.609,63283.0
2020-08-06 15:30:00,54.85,54.94,54.66,54.85,312418.0,51.609,51.6937,51.4302,51.609,312418.0
2020-08-07 09:30:00,53.78,54.2,53.77,54.04,232736.0,50.6022,50.9974,50.5928,50.8469,232736.0
2020-08-07 10:00:00,54.02,54.22,53.91,54.07,117585.0,50.828,51.0162,50.7245,50.8751,117585.0
2020-08-07 10:30:00,54.08,54.18,54.0,54.02,83482.0,50.8845,50.9786,50.8092,50.828,83482.0
2020-08-07 11:00:00,54.04,54.08,53.82,53.83,65749.0,50.8469,50.8845,50.6399,50.6493,65749.0
2020-08-07 11:30:00,53.84,54.04,53.77,53.94,68555.0,50.6587,50.8469,50.5928,50.7528,68555.0
2020-08-07 12:00:00,53.93,54.09,53.9,54.08,43783.0,50.7434,50.8939,50.7151,50.8845,43783.0
2020-08-07 12:30:00,54.06,54.17,54.0,54.09,55343.0,50.8657,50.9692,50.8092,50.8939,55343.0
2020-08-07 13:00:00,54.1,54.1,53.92,54.09,38222.0,50.9033,50.9033,50.734,50.8939,38222.0
2020-08-07 13:30:00,54.07,54.13,53.96,53.98,45088.0,50.8751,50.9315,50.7716,50.7904,45088.0
2020-08-07 14:00:00,53.97,54.02,53.9,54.01,47915.0,50.781,50.828,50.7151,50.8186,47915.0
2020-08-07 14:30:00,53.98,54.12,53.96,54.06,54668.0,50.7904,50.9221,50.7716,50.8657,54668.0
2020-08-07 15:00:00,54.06,54.16,54.01,54.1,52135.0,50.8657,50.9598,50.8186,50.9033,52135.0
2020-08-07 15:30:00,54.1,54.3,54.08,54.3,200336.0,50.9033,51.0915,50.8845,51.0915,200336.0
2020-08-10 09:30:00,54.29,54.73,54.27,54.65,178146.0,51.0821,51.4961,51.0633,51.4208,178146.0
2020-08-10 10:00:00,54.63,54.74,54.47,54.66,102714.0,51.402,51.5055,51.2515,51.4302,102714.0
2020-08-10 10:30:00,54.66,54.66,54.26,54.29,73914.0,51.4302,51.4302,51.0539,51.0821,73914.0
2020-08-10 11:00:00,54.26,54.4,54.23,54.37,48176.0,51.0539,51.1856,51.0256,51.1574,48176.0
2020-08-10 11:30:00,54.35,54.47,54.35,54.42,53503.0,51.1385,51.2515,51.1385,51.2044,53503.0
2020-08-10 12:00:00,54.43,54.49,54.16,54.16,75085.0,51.2138,51.2703,50.9598,50.9598,75085.0
2020-08-10 12:30:00,54.17,54.34,54.15,54.32,38799.0,50.9692,51.1291,50.9504,51.1103,38799.0
2020-08-10 13:00:00,54.3,54.3,54.16,54.2,42788.0,51.0915,51.0915,50.9598,50.9974,42788.0
2020-08-10 13:30:00,54.21,54.36,54.17,54.31,31827.0,51.0068,51.148,50.9692,51.1009,31827.0
2020-08-10 14:00:00,54.33,54.41,54.32,54.41,30125.0,51.1197,51.195,51.1103,51.195,30125.0
2020-08-10 14:30:00,54.41,54.47,54.37,54.45,34885.0,51.195,51.2515,51.1574,51.2326,34885.0
2020-08-10 15:00:00,54.45,54.53,54.4,54.51,41643.0,51.2326,51.3079,51.1856,51.2891,41643.0
2020-08-10 15:30:00,54.51,54.58,54.46,54.5,133228.0,51.2891,51.355,51.242,51.2797,133228.0
2020-08-11 09:30:00,56.59,56.74,56.34,56.58,281007.0,53.2462,53.3873,53.011,53.2368,281007.0
2020-08-11 10:00:00,56.59,56.6,55.91,56.0,268296.0,53.2462,53.2556,52.6064,52.6911,268296.0
2020-08-11 10:30:00,56.03,56.43,55.93,56.35,157240.0,52.7193,53.0956,52.6252,53.0204,157240.0
2020-08-11 11:00:00,56.35,56.53,56.29,56.53,64584.0,53.0204,53.1897,52.9639,53.1897,64584.0
2020-08-11 11:30:00,56.53,56.63,56.4,56.42,79517.0,53.1897,53.2838,53.0674,53.0862,79517.0
2020-08-11 12:00:00,56.43,56.51,56.29,56.45,42837.0,53.0956,53.1709,52.9639,53.1145,42837.0
2020-08-11 12:30:00,56.45,56.47,56.34,56.45,32252.0,53.1145,53.1333,53.011,53.1145,32252.0
2020-08-11 13:00:00,56.42,56.59,56.39,56.53,48721.0,53.0862,53.2462,53.058,53.1897,48721.0
2020-08-11 13:30:00,56.52,56.67,56.5,56.67,42772.0,53.1803,53.3215,53.1615,53.3215,42772.0
2020-08-11 14:00:00,56.67,56.72,56.41,56.41,67394.0,53.3215,53.3685,53.0768,53.0768,67394.0
2020-08-11 14:30:00,56.42,56.42,56.24,56.34,51448.0,53.0862,53.0862,52.9169,53.011,51448.0
2020-08-11 15:00:00,56.34,56.35,55.83,56.07,69010.0,53.011,53.0204,52.5311,52.7569,69010.0
2020-08-11 15:30:00,56.07,56.08,55.72,55.88,203425.0,52.7569,52.7663,52.4276,52.5781,203425.0
2020-08-12 09:30:00,56.79,56.79,56.18,56.36,155657.0,53.4344,53.4344,52.8604,53.0298,155657.0
2020-08-12 10:00:00,56.35,57.0,56.21,56.98,162775.0,53.0204,53.632,52.8886,53.6131,162775.0
2020-08-12 10:30:00,56.98,57.12,56.91,57.0,92874.0,53.6131,53.7449,53.5473,53.632,92874.0
2020-08-12 11:00:00,56.99,57.03,56.68,56.87,73548.0,53.6226,53.6602,53.3309,53.5096,73548.0
2020-08-12 11:30:00,56.87,56.94,56.76,56.77,51984.0,53.5096,53.5755,53.4061,53.4156,51984.0
2020-08-12 12:00:00,56.78,57.1,56.76,57.06,40371.0,53.425,53.7261,53.4061,53.6884,40371.0
2020-08-12 12:30:00,57.05,57.08,56.89,56.89,31491.0,53.679,53.7072,53.5285,53.5285,31491.0
2020-08-12 13:00:00,56.91,56.93,56.72,56.75,29857.0,53.5473,53.5661,53.3685,53.3967,29857.0
2020-08-12 13:30:00,56.76,56.96,56.75,56.96,36663.0,53.4061,53.5943,53.3967,53.5943,36663.0
2020-08-12 14:00:00,56.96,56.99,56.89,56.96,33203.0,53.5943,53.6226,53.5285,53.5943,33203.0
2020-08-12 14:30:00,56.97,57.03,56.86,57.03,39365.0,53.6037,53.6602,53.5002,53.6602,39365.0
2020-08-12 15:00:00,57.03,57.15,57.01,57.04,41927.0,53.6602,53.7731,53.6414,53.6696,41927.0
2020-08-12 15:30:00,57.05,57.05,56.9,56.92,105444.0,53.679,53.679,53.5379,53.5567,105444.0
2020-08-13 09:30:00,56.7,56.87,56.56,56.85,71314.0,53.3497,53.5096,53.218,53.4908,71314.0
2020-08-13 10:00:00,56.86,56.97,56.74,56.75,70260.0,53.5002,53.6037,53.3873,53.3967,70260.0
2020-08-13 10:30:00,56.74,56.82,56.65,56.71,47734.0,53.3873,53.4626,53.3026,53.3591,47734.0
2020-08-13 11:00:00,56.69,56.72,56.63,56.69,46225.0,53.3403,53.3685,53.2838,53.3403,46225.0
2020-08-13 11:30:00,56.67,56.77,56.51,56.76,46891.0,53.3215,53.4156,53.1709,53.4061,46891.0
2020-08-13 12:00:00,56.75,56.83,56.7,56.76,33135.0,53.3967,53.472,53.3497,53.4061,33135.0
2020-08-13 12:30:00,56.75,56.82,56.63,56.63,20135.0,53.3967,53.4626,53.2838,53.2838,20135.0
2020-08-13 13:00:00,56.61,56.66,56.53,56.58,13633.0,53.265,53.3121,53.1897,53.2368,13633.0
2020-08-13 13:30:00,56.58,56.58,56.4,56.52,23897.0,53.2368,53.2368,53.0674,53.1803,23897.0
2020-08-13 14:00:00,56.52,56.6,56.26,56.32,17831.0,53.1803,53.2556,52.9357,52.9921,17831.0
2020-08-13 14:30:00,56.31,56.46,56.24,56.36,25992.0,52.9827,53.1239,52.9169,53.0298,25992.0
2020-08-13 15:00:00,56.39,56.44,56.25,56.43,17493.0,53.058,53.1051,52.9263,53.0956,17493.0
2020-08-13 15:30:00,56.44,56.49,56.32,56.34,69540.0,53.1051,53.1521,52.9921,53.011,69540.0
2020-08-14 09:30:00,56.14,56.59,56.1,56.51,138444.0,52.8228,53.2462,52.7851,53.1709,138444.0
2020-08-14 10:00:00,56.52,56.57,56.39,56.5,44368.0,53.1803,53.2274,53.058,53.1615,44368.0
2020-08-14 10:30:00,56.5,56.63,56.48,56.54,29983.0,53.1615,53.2838,53.1427,53.1991,29983.0
2020-08-14 11:00:00,56.55,56.73,56.49,56.65,40966.0,53.2086,53.3779,53.1521,53.3026,40966.0
2020-08-14 11:30:00,56.64,56.65,56.31,56.36,26705.0,53.2932,53.3026,52.9827,53.0298,26705.0
2020-08-14 12:00:00,56.39,56.5,56.3,56.33,25782.0,53.058,53.1615,52.9733,53.0016,25782.0
2020-08-14 12:30:00,56.32,56.34,56.21,56.22,26357.0,52.9921,53.011,52.8886,52.8981,26357.0
2020-08-14 13:00:00,56.22,56.28,56.19,56.27,15199.0,52.8981,52.9545,52.8698,52.9451,15199.0
2020-08-14 13:30:00,56.27,56.31,56.23,56.24,24646.0,52.9451,52.9827,52.9075,52.9169,24646.0
2020-08-14 14:00:00,56.24,56.3,56.11,56.12,39410.0,52.9169,52.9733,52.7946,52.804,39410.0
2020-08-14 14:30:00,56.13,56.15,56.04,56.13,28884.0,52.8134,52.8322,52.7287,52.8134,28884.0
2020-08-14 15:00:00,56.13,56.13,56.01,56.11,32958.0,52.8134,52.8134,52.7005,52.7946,32958.0
2020-08-14 15:30:00,56.1,56.23,56.01,56.22,138861.0,52.7851,52.9075,52.7005,52.8981,138861.0
2020-08-17 09:30:00,56.32,56.38,56.08,56.18,126469.0,52.9921,53.0486,52.7663,52.8604,126469.0
2020-08-17 10:00:00,56.19,56.27,55.95,56.18,109500.0,52.8698,52.9451,52.644,52.8604,109500.0
2020-08-17 10:30:00,56.18,56.22,56.12,56.17,42042.0,52.8604,52.8981,52.804,52.851,42042.0
2020-08-17 11:00:00,56.2,56.22,56.06,56.17,56562.0,52.8792,52.8981,52.7475,52.851,56562.0
2020-08-17 11:30:00,56.16,56.17,55.98,56.11,86998.0,52.8416,52.851,52.6722,52.7946,86998.0
2020-08-17 12:00:00,56.13,56.34,56.11,56.25,56262.0,52.8134,53.011,52.7946,52.9263,56262.0
2020-08-17 12:30:00,56.27,56.51,56.25,56.44,42240.0,52.9451,53.1709,52.9263,53.1051,42240.0
2020-08-17 13:00:00,56.43,56.49,56.32,56.33,33422.0,53.0956,53.1521,52.9921,53.0016,33422.0
2020-08-17 13:30:00,56.31,56.37,56.21,56.29,30189.0,52.9827,53.0392,52.8886,52.9639,30189.0
2020-08-17 14:00:00,56.29,56.32,56.18,56.19,28027.0,52.9639,52.9921,52.8604,52.8698,28027.0
2020-08-17 14:30:00,56.19,56.22,56.14,56.19,29846.0,52.8698,52.8981,52.8228,52.8698,29846.0
2020-08-17 15:00:00,56.19,56.23,56.15,56.21,32255.0,52.8698,52.9075,52.8322,52.8886,32255.0
2020-08-17 15:30:00,56.22,56.23,56.09,56.19,111862.0,52.8981,52.9075,52.7757,52.8698,111862.0
2020-08-18 09:30:00,57.35,57.47,57.2,57.2,165604.0,53.9613,54.0742,53.8201,53.8201,165604.0
2020-08-18 10:00:00,57.21,57.29,57.01,57.11,107519.0,53.8296,53.9048,53.6414,53.7355,107519.0
2020-08-18 10:30:00,57.1,57.17,56.91,56.99,80488.0,53.7261,53.7919,53.5473,53.6226,80488.0
2020-08-18 11:00:00,57.0,57.06,56.79,56.89,79711.0,53.632,53.6884,53.4344,53.5285,79711.0
2020-08-18 11:30:00,56.92,57.13,56.91,57.12,77531.0,53.5567,53.7543,53.5473,53.7449,77531.0
2020-08-18 12:00:00,57.12,57.23,57.0,57.15,36950.0,53.7449,53.8484,53.632,53.7731,36950.0
2020-08-18 12:30:00,57.12,57.25,57.08,57.23,29638.0,53.7449,53.8672,53.7072,53.8484,29638.0
2020-08-18 13:00:00,57.24,57.29,57.17,57.2,32046.0,53.8578,53.9048,53.7919,53.8201,32046.0
2020-08-18 13:30:00,57.19,57.3,57.18,57.21,44263.0,53.8107,53.9142,53.8013,53.8296,44263.0
2020-08-18 14:00:00,57.21,57.22,57.13,57.19,53202.0,53.8296,53.839,53.7543,53.8107,53202.0
2020-08-18 14:30:00,57.18,57.27,57.14,57.17,41521.0,53.8013,53.886,53.7637,53.7919,41521.0
2020-08-18 15:00:00,57.16,57.36,57.16,57.3,47352.0,53.7825,53.9707,53.7825,53.9142,47352.0
2020-08-18 15:30:00,57.29,57.33,57.19,57.21,142269.0,53.9048,53.9425,53.8107,53.8296,142269.0
2020-08-19 09:30:00,57.73,58.27,57.59,58.2,228324.0,54.3188,54.8269,54.1871,54.7611,228324.0
2020-08-19 10:00:00,58.18,58.18,57.89,58.08,161772.0,54.7422,54.7422,54.4694,54.6481,161772.0
2020-08-19 10:30:00,58.07,58.35,58.06,58.21,157951.0,54.6387,54.9022,54.6293,54.7705,157951.0
2020-08-19 11:00:00,58.22,58.26,57.95,58.04,119085.0,54.7799,54.8175,54.5258,54.6105,119085.0
2020-08-19 11:30:00,58.03,58.16,57.83,57.85,61630.0,54.6011,54.7234,54.4129,54.4317,61630.0
2020-08-19 12:00:00,57.85,57.85,57.64,57.79,48142.0,54.4317,54.4317,54.2341,54.3753,48142.0
2020-08-19 12:30:00,57.79,57.83,57.64,57.74,40799.0,54.3753,54.4129,54.2341,54.3282,40799.0
2020-08-19 13:00:00,57.75,57.82,57.61,57.62,36927.0,54.3376,54.4035,54.2059,54.2153,36927.0
2020-08-19 13:30:00,57.64,57.73,57.59,57.72,47348.0,54.2341,54.3188,54.1871,54.3094,47348.0
2020-08-19 14:00:00,57.73,57.83,57.45,57.57,62241.0,54.3188,54.4129,54.0554,54.1683,62241.0
2020-08-19 14:30:00,57.58,57.61,57.39,57.51,38272.0,54.1777,54.2059,53.9989,54.1118,38272.0
2020-08-19 15:00:00,57.51,57.57,57.36,57.39,62063.0,54.1118,54.1683,53.9707,53.9989,62063.0
2020-08-19 15:30:00,57.42,57.46,57.21,57.32,197175.0,54.0271,54.0648,53.8296,53.9331,197175.0
2020-08-20 09:30:00,56.3,56.47,56.08,56.44,161648.0,52.9733,53.1333,52.7663,53.1051,161648.0
2020-08-20 10:00:00,56.43,56.59,56.33,56.36,105102.0,53.0956,53.2462,53.0016,53.0298,105102.0
2020-08-20 10:30:00,56.34,56.53,56.32,56.41,81163.0,53.011,53.1897,52.9921,53.0768,81163.0
2020-08-20 11:00:00,56.41,56.48,56.35,56.45,51914.0,53.0768,53.1427,53.0204,53.1145,51914.0
2020-08-20 11:30:00,56.47,56.53,56.36,56.44,59565.0,53.1333,53.1897,53.0298,53.1051,59565.0
2020-08-20 12:00:00,56.44,56.61,56.41,56.48,43169.0,53.1051,53.265,53.0768,53.1427,43169.0
2020-08-20 12:30:00,56.48,56.58,56.41,56.47,29015.0,53.1427,53.2368,53.0768,53.1333,29015.0
2020-08-20 13:00:00,56.46,56.54,56.42,56.45,29592.0,53.1239,53.1991,53.0862,53.1145,29592.0
2020-08-20 13:30:00,56.44,56.52,56.35,56.47,81828.0,53.1051,53.1803,53.0204,53.1333,81828.0
2020-08-20 14:00:00,56.47,56.51,56.38,56.48,26814.0,53.1333,53.1709,53.0486,53.1427,26814.0
2020-08-20 14:30:00,56.48,56.59,56.42,56.54,31926.0,53.1427,53.2462,53.0862,53.1991,31926.0
2020-08-20 15:00:00,56.54,56.66,56.52,56.63,80366.0,53.1991,53.3121,53.1803,53.2838,80366.0
2020-08-20 15:30:00,56.62,56.8,56.59,56.75,316485.0,53.2744,53.4438,53.2462,53.3967,316485.0
2020-08-21 09:30:00,55.24,55.63,55.21,55.49,224095.0,51.976,52.3429,51.9477,52.2112,224095.0
2020-08-21 10:00:00,55.48,55.49,55.03,55.19,216662.0,52.2018,52.2112,51.7784,51.9289,216662.0
2020-08-21 10:30:00,55.2,55.4,55.16,55.29,77558.0,51.9383,52.1265,51.9007,52.023,77558.0
2020-08-21 11:00:00,55.3,55.41,55.17,55.35,57101.0,52.0324,52.1359,51.9101,52.0795,57101.0
2020-08-21 11:30:00,55.33,55.43,55.3,55.37,30782.0,52.0606,52.1547,52.0324,52.0983,30782.0
2020-08-21 12:00:00,55.36,55.43,55.34,55.4,36954.0,52.0889,52.1547,52.0701,52.1265,36954.0
2020-08-21 12:30:00,55.4,55.48,55.31,55.43,27721.0,52.1265,52.2018,52.0418,52.1547,27721.0
2020-08-21 13:00:00,55.43,55.65,55.42,55.58,43957.0,52.1547,52.3617,52.1453,52.2959,43957.0
2020-08-21 13:30:00,55.59,55.69,55.56,55.64,75545.0,52.3053,52.3994,52.2771,52.3523,75545.0
2020-08-21 14:00:00,55.65,55.73,55.58,55.66,46260.0,52.3617,52.437,52.2959,52.3711,46260.0
2020-08-21 14:30:00,55.66,55.75,55.63,55.69,65547.0,52.3711,52.4558,52.3429,52.3994,65547.0
2020-08-21 15:00:00,55.69,55.72,55.52,55.63,97508.0,52.3994,52.4276,52.2394,52.3429,97508.0
2020-08-21 15:30:00,55.63,55.68,55.58,55.62,189136.0,52.3429,52.39,52.2959,52.3335,189136.0
2020-08-24 09:30:00,56.39,56.48,56.23,56.38,178339.0,53.058,53.1427,52.9075,53.0486,178339.0
2020-08-24 10:00:00,56.41,56.93,56.38,56.79,138057.0,53.0768,53.5661,53.0486,53.4344,138057.0
2020-08-24 10:30:00,56.78,57.19,56.77,57.11,110829.0,53.425,53.8107,53.4156,53.7355,110829.0
2020-08-24 11:00:00,57.1,57.35,57.03,57.27,53200.0,53.7261,53.9613,53.6602,53.886,53200.0
2020-08-24 11:30:00,57.28,57.35,57.16,57.22,82421.0,53.8954,53.9613,53.7825,53.839,82421.0
2020-08-24 12:00:00,57.21,57.23,57.1,57.16,55249.0,53.8296,53.8484,53.7261,53.7825,55249.0
2020-08-24 12:30:00,57.17,57.38,57.14,57.34,94126.0,53.7919,53.9895,53.7637,53.9519,94126.0
2020-08-24 13:00:00,57.34,57.38,57.14,57.14,58371.0,53.9519,53.9895,53.7637,53.7637,58371.0
2020-08-24 13:30:00,57.14,57.24,57.09,57.15,63421.0,53.7637,53.8578,53.7166,53.7731,63421.0
2020-08-24 14:00:00,57.14,57.19,57.04,57.07,53646.0,53.7637,53.8107,53.6696,53.6978,53646.0
2020-08-24 14:30:00,57.09,57.14,56.98,57.04,84103.0,53.7166,53.7637,53.6131,53.6696,84103.0
2020-08-24 15:00:00,57.05,57.15,56.99,57.1,82525.0,53.679,53.7731,53.6226,53.7261,82525.0
2020-08-24 15:30:00,57.09,57.34,57.04,57.33,166010.0,53.7166,53.9519,53.6696,53.9425,166010.0
2020-08-25 09:30:00,58.0,58.15,57.69,57.93,197557.0,54.5729,54.714,54.2812,54.507,197557.0
2020-08-25 10:00:00,57.91,57.93,57.66,57.8,68746.0,54.4882,54.507,54.253,54.3847,68746.0
2020-08-25 10:30:00,57.77,57.8,57.53,57.77,83280.0,54.3565,54.3847,54.1306,54.3565,83280.0
2020-08-25 11:00:00,57.79,57.8,57.54,57.63,63693.0,54.3753,54.3847,54.1401,54.2247,63693.0
2020-08-25 11:30:00,57.64,57.73,57.44,57.5,46221.0,54.2341,54.3188,54.046,54.1024,46221.0
2020-08-25 12:00:00,57.5,57.53,57.36,57.39,33475.0,54.1024,54.1306,53.9707,53.9989,33475.0
2020-08-25 12:30:00,57.39,57.6,57.39,57.58,30742.0,53.9989,54.1965,53.9989,54.1777,30742.0
2020-08-25 13:00:00,57.57,57.74,57.56,57.68,64224.0,54.1683,54.3282,54.1589,54.2718,64224.0
2020-08-25 13:30:00,57.69,57.75,57.62,57.75,36977.0,54.2812,54.3376,54.2153,54.3376,36977.0
2020-08-25 14:00:00,57.75,57.98,57.73,57.91,65241.0,54.3376,54.5541,54.3188,54.4882,65241.0
2020-08-25 14:30:00,57.9,58.05,57.77,58.04,90184.0,54.4788,54.6199,54.3565,54.6105,90184.0
2020-08-25 15:00:00,58.03,58.14,57.87,58.12,72321.0,54.6011,54.7046,54.4506,54.6858,72321.0
2020-08-25 15:30:00,58.13,58.15,58.02,58.1,204626.0,54.6952,54.714,54.5917,54.667,204626.0
2020-08-26 09:30:00,58.92,59.04,58.64,58.98,284766.0,55.4385,55.5514,55.1751,55.495,284766.0
2020-08-26 10:00:00,58.99,59.16,58.9,58.99,97364.0,55.5044,55.6643,55.4197,55.5044,97364.0
2020-08-26 10:30:00,58.98,59.16,58.81,58.86,125326.0,55.495,55.6643,55.335,55.3821,125326.0
2020-08-26 11:00:00,58.85,59.09,58.81,59.04,141917.0,55.3727,55.5985,55.335,55.5514,141917.0
2020-08-26 11:30:00,59.04,59.06,58.91,58.98,73424.0,55.5514,55.5702,55.4291,55.495,73424.0
2020-08-26 12:00:00,58.99,59.39,58.96,59.37,69208.0,55.5044,55.8807,55.4762,55.8619,69208.0
2020-08-26 12:30:00,59.37,59.57,59.36,59.54,78336.0,55.8619,56.0501,55.8525,56.0219,78336.0
2020-08-26 13:00:00,59.56,59.57,59.42,59.54,89813.0,56.0407,56.0501,55.909,56.0219,89813.0
2020-08-26 13:30:00,59.53,59.58,59.5,59.55,84139.0,56.0125,56.0595,55.9842,56.0313,84139.0
2020-08-26 14:00:00,59.56,59.68,59.52,59.65,65683.0,56.0407,56.1536,56.0031,56.1254,65683.0
2020-08-26 14:30:00,59.65,59.69,59.43,59.45,106606.0,56.1254,56.163,55.9184,55.9372,106606.0
2020-08-26 15:00:00,59.44,59.56,59.39,59.56,85413.0,55.9278,56.0407,55.8807,56.0407,85413.0
2020-08-26 15:30:00,59.56,59.57,59.33,59.33,203004.0,56.0407,56.0501,55.8243,55.8243,203004.0
2020-08-27 09:30:00,59.45,59.54,59.02,59.17,225643.0,55.9372,56.0219,55.5326,55.6737,225643.0
2020-08-27 10:00:00,59.17,59.2,58.65,59.15,113071.0,55.6737,55.702,55.1845,55.6549,113071.0
2020-08-27 10:30:00,59.13,59.39,59.06,59.39,105013.0,55.6361,55.8807,55.5702,55.8807,105013.0
2020-08-27 11:00:00,59.37,59.39,59.1,59.2,50721.0,55.8619,55.8807,55.6079,55.702,50721.0
2020-08-27 11:30:00,59.18,59.6,59.07,59.34,70749.0,55.6832,56.0783,55.5797,55.8337,70749.0
2020-08-27 12:00:00,59.34,59.49,59.23,59.28,51965.0,55.8337,55.9748,55.7302,55.7772,51965.0
2020-08-27 12:30:00,59.28,59.33,58.87,58.87,81449.0,55.7772,55.8243,55.3915,55.3915,81449.0
2020-08-27 13:00:00,58.9,59.11,58.85,59.1,58040.0,55.4197,55.6173,55.3727,55.6079,58040.0
2020-08-27 13:30:00,59.1,59.2,58.84,59.01,61926.0,55.6079,55.702,55.3632,55.5232,61926.0
2020-08-27 14:00:00,59.01,59.34,59.01,59.32,51291.0,55.5232,55.8337,55.5232,55.8149,51291.0
2020-08-27 14:30:00,59.3,59.42,59.24,59.35,61032.0,55.7961,55.909,55.7396,55.8431,61032.0
2020-08-27 15:00:00,59.34,59.41,59.15,59.18,79636.0,55.8337,55.8996,55.6549,55.6832,79636.0
2020-08-27 15:30:00,59.2,59.2,58.94,58.98,128878.0,55.702,55.702,55.4573,55.495,128878.0
2020-08-28 09:30:00,59.25,59.31,59.05,59.12,79007.0,55.749,55.8055,55.5608,55.6267,79007.0
2020-08-28 10:00:00,59.14,59.22,58.78,58.85,89133.0,55.6455,55.7208,55.3068,55.3727,89133.0
2020-08-28 10:30:00,58.86,59.0,58.66,58.91,72680.0,55.3821,55.5138,55.1939,55.4291,72680.0
2020-08-28 11:00:00,58.9,59.01,58.86,58.92,68654.0,55.4197,55.5232,55.3821,55.4385,68654.0
2020-08-28 11:30:00,58.91,59.0,58.83,58.89,72035.0,55.4291,55.5138,55.3538,55.4103,72035.0
2020-08-28 12:00:00,58.88,58.95,58.73,58.83,59269.0,55.4009,55.4667,55.2597,55.3538,59269.0
2020-08-28 12:30:00,58.82,58.95,58.78,58.94,52756.0,55.3444,55.4667,55.3068,55.4573,52756.0
2020-08-28 13:00:00,58.93,58.98,58.76,58.76,49997.0,55.4479,55.495,55.288,55.288,49997.0
2020-08-28 13:30:00,58.77,58.87,58.72,58.81,58473.0,55.2974,55.3915,55.2503,55.335,58473.0
2020-08-28 14:00:00,58.8,58.93,58.75,58.93,52418.0,55.3256,55.4479,55.2786,55.4479,52418.0
2020-08-28 14:30:00,58.93,58.99,58.86,58.98,59896.0,55.4479,55.5044,55.3821,55.495,59896.0
2020-08-28 15:00:00,58.99,59.22,58.97,59.17,98184.0,55.5044,55.7208,55.4856,55.6737,98184.0
2020-08-28 15:30:00,59.16,59.28,59.11,59.15,154205.0,55.6643,55.7772,55.6173,55.6549,154205.0
2020-08-31 09:30:00,58.92,58.98,58.22,58.24,154860.0,55.4385,55.495,54.7799,54.7987,154860.0
2020-08-31 10:00:00,58.24,58.5,58.14,58.46,125598.0,54.7987,55.0433,54.7046,55.0057,125598.0
2020-08-31 10:30:00,58.46,58.63,58.39,58.57,89256.0,55.0057,55.1657,54.9398,55.1092,89256.0
2020-08-31 11:00:00,58.57,58.57,57.85,57.89,115208.0,55.1092,55.1092,54.4317,54.4694,115208.0
2020-08-31 11:30:00,57.9,58.35,57.85,58.32,94643.0,54.4788,54.9022,54.4317,54.874,94643.0
2020-08-31 12:00:00,58.32,58.33,58.11,58.15,39071.0,54.874,54.8834,54.6764,54.714,39071.0
2020-08-31 12:30:00,58.18,58.22,58.11,58.18,34355.0,54.7422,54.7799,54.6764,54.7422,34355.0
2020-08-31 13:00:00,58.17,58.33,58.16,58.29,41321.0,54.7328,54.8834,54.7234,54.8457,41321.0
2020-08-31 13:30:00,58.3,58.32,58.18,58.2,44686.0,54.8551,54.874,54.7422,54.7611,44686.0
2020-08-31 14:00:00,58.2,58.26,58.11,58.14,63090.0,54.7611,54.8175,54.6764,54.7046,63090.0
2020-08-31 14:30:00,58.15,58.24,58.11,58.17,39487.0,54.714,54.7987,54.6764,54.7328,39487.0
2020-08-31 15:00:00,58.17,58.31,58.11,58.17,98028.0,54.7328,54.8646,54.6764,54.7328,98028.0
2020-08-31 15:30:00,58.16,58.34,58.1,58.11,228814.0,54.7234,54.8928,54.667,54.6764,228814.0
2020-09-01 09:30:00,57.54,57.77,57.42,57.73,208177.0,54.1401,54.3565,54.0271,54.3188,208177.0
2020-09-01 10:00:00,57.78,58.23,57.71,58.17,94372.0,54.3659,54.7893,54.3,54.7328,94372.0
2020-09-01 10:30:00,58.2,58.2,57.84,57.84,88905.0,54.7611,54.7611,54.4223,54.4223,88905.0
2020-09-01 11:00:00,57.86,57.94,57.75,57.78,74114.0,54.4411,54.5164,54.3376,54.3659,74114.0
2020-09-01 11:30:00,57.78,57.89,57.76,57.8,106182.0,54.3659,54.4694,54.3471,54.3847,106182.0
2020-09-01 12:00:00,57.8,57.81,57.69,57.69,34485.0,54.3847,54.3941,54.2812,54.2812,34485.0
2020-09-01 12:30:00,57.69,57.73,57.65,57.67,28086.0,54.2812,54.3188,54.2436,54.2624,28086.0
2020-09-01 13:00:00,57.68,57.68,57.54,57.55,46834.0,54.2718,54.2718,54.1401,54.1495,46834.0
2020-09-01 13:30:00,57.55,57.57,57.4,57.43,37360.0,54.1495,54.1683,54.0083,54.0366,37360.0
2020-09-01 14:00:00,57.42,57.48,57.38,57.47,50210.0,54.0271,54.0836,53.9895,54.0742,50210.0
2020-09-01 14:30:00,57.48,57.58,57.45,57.51,37082.0,54.0836,54.1777,54.0554,54.1118,37082.0
2020-09-01 15:00:00,57.51,57.58,57.42,57.49,52190.0,54.1118,54.1777,54.0271,54.093,52190.0
2020-09-01 15:30:00,57.51,57.67,57.48,57.62,113637.0,54.1118,54.2624,54.0836,54.2153,113637.0
2020-09-02 09:30:00,58.5,58.93,58.47,58.93,242092.0,55.0433,55.4479,55.0151,55.4479,242092.0
2020-09-02 10:00:00,58.96,59.19,58.62,59.15,103198.0,55.4762,55.6926,55.1562,55.6549,103198.0
2020-09-02 10:30:00,59.18,59.32,58.9,58.91,66632.0,55.6832,55.8149,55.4197,55.4291,66632.0
2020-09-02 11:00:00,58.91,59.09,58.84,58.98,93822.0,55.4291,55.5985,55.3632,55.495,93822.0
2020-09-02 11:30:00,59.0,59.35,59.0,59.29,57157.0,55.5138,55.8431,55.5138,55.7867,57157.0
2020-09-02 12:00:00,59.25,59.33,59.16,59.23,29509.0,55.749,55.8243,55.6643,55.7302,29509.0
2020-09-02 12:30:00,59.24,59.33,59.15,59.3,52541.0,55.7396,55.8243,55.6549,55.7961,52541.0
2020-09-02 13:00:00,59.28,59.33,59.13,59.13,40995.0,55.7772,55.8243,55.6361,55.6361,40995.0
2020-09-02 13:30:00,59.14,59.23,59.08,59.12,30917.0,55.6455,55.7302,55.5891,55.6267,30917.0
2020-09-02 14:00:00,59.1,59.13,58.99,59.11,43758.0,55.6079,55.6361,55.5044,55.6173,43758.0
2020-09-02 14:30:00,59.11,59.19,59.04,59.18,37964.0,55.6173,55.6926,55.5514,55.6832,37964.0
2020-09-02 15:00:00,59.18,59.56,59.17,59.53,87540.0,55.6832,56.0407,55.6737,56.0125,87540.0
2020-09-02 15:30:00,59.53,59.72,59.49,59.56,166001.0,56.0125,56.1912,55.9748,56.0407,166001.0
2020-09-03 09:30:00,59.92,60.82,59.89,60.75,309971.0,56.3794,57.2262,56.3512,57.1604,309971.0
2020-09-03 10:00:00,60.74,60.85,60.12,60.23,269077.0,57.151,57.2545,56.5676,56.6711,269077.0
2020-09-03 10:30:00,60.25,60.31,59.73,59.81,133659.0,56.6899,56.7464,56.2007,56.2759,133659.0
2020-09-03 11:00:00,59.85,59.85,58.84,59.18,171617.0,56.3136,56.3136,55.3632,55.6832,171617.0
2020-09-03 11:30:00,59.19,59.62,59.12,59.37,120557.0,55.6926,56.0972,55.6267,55.8619,120557.0
2020-09-03 12:00:00,59.46,59.67,59.31,59.35,46115.0,55.9466,56.1442,55.8055,55.8431,46115.0
2020-09-03 12:30:00,59.36,59.38,59.0,59.0,57246.0,55.8525,55.8713,55.5138,55.5138,57246.0
2020-09-03 13:00:00,59.0,59.24,58.9,59.15,52804.0,55.5138,55.7396,55.4197,55.6549,52804.0
2020-09-03 13:30:00,59.11,59.12,58.82,58.9,58898.0,55.6173,55.6267,55.3444,55.4197,58898.0
2020-09-03 14:00:00,58.89,59.04,58.79,58.98,61032.0,55.4103,55.5514,55.3162,55.495,61032.0
2020-09-03 14:30:00,58.98,59.15,58.82,58.88,50192.0,55.495,55.6549,55.3444,55.4009,50192.0
2020-09-03 15:00:00,58.81,58.87,58.55,58.66,107250.0,55.335,55.3915,55.0904,55.1939,107250.0
2020-09-03 15:30:00,58.65,59.02,58.61,58.98,221298.0,55.1845,55.5326,55.1468,55.495,221298.0
2020-09-04 09:30:00,58.71,58.95,58.2,58.27,185561.0,55.2409,55.4667,54.7611,54.8269,185561.0
2020-09-04 10:00:00,58.28,58.47,58.13,58.19,145283.0,54.8363,55.0151,54.6952,54.7516,145283.0
2020-09-04 10:30:00,58.22,58.32,57.51,57.92,142527.0,54.7799,54.874,54.1118,54.4976,142527.0
2020-09-04 11:00:00,57.93,57.98,57.54,57.82,113071.0,54.507,54.5541,54.1401,54.4035,113071.0
2020-09-04 11:30:00,57.92,58.02,57.73,58.02,121670.0,54.4976,54.5917,54.3188,54.5917,121670.0
2020-09-04 12:00:00,58.04,58.11,57.83,58.07,67616.0,54.6105,54.6764,54.4129,54.6387,67616.0
2020-09-04 12:30:00,58.09,58.12,57.9,58.03,81608.0,54.6576,54.6858,54.4788,54.6011,81608.0
2020-09-04 13:00:00,57.96,58.0,57.87,57.94,34755.0,54.5352,54.5729,54.4506,54.5164,34755.0
2020-09-04 13:30:00,57.92,58.11,57.8,58.08,36419.0,54.4976,54.6764,54.3847,54.6481,36419.0
2020-09-04 14:00:00,58.05,58.08,57.86,58.05,63143.0,54.6199,54.6481,54.4411,54.6199,63143.0
2020-09-04 14:30:00,58.05,58.32,57.98,58.26,94017.0,54.6199,54.874,54.5541,54.8175,94017.0
2020-09-04 15:00:00,58.26,58.5,58.17,58.43,94335.0,54.8175,55.0433,54.7328,54.9775,94335.0
2020-09-04 15:30:00,58.4,58.5,58.13,58.41,239734.0,54.9492,55.0433,54.6952,54.9587,239734.0
2020-09-08 09:30:00,56.78,56.94,56.06,56.51,429659.0,53.425,53.5755,52.7475,53.1709,429659.0
2020-09-08 10:00:00,56.52,56.52,56.07,56.22,300121.0,53.1803,53.1803,52.7569,52.8981,300121.0
2020-09-08 10:30:00,56.22,56.58,56.07,56.08,228680.0,52.8981,53.2368,52.7569,52.7663,228680.0
2020-09-08 11:00:00,56.07,56.3,55.94,56.08,185632.0,52.7569,52.9733,52.6346,52.7663,185632.0
2020-09-08 11:30:00,56.05,56.2,55.82,55.88,202456.0,52.7381,52.8792,52.5217,52.5781,202456.0
2020-09-08 12:00:00,55.89,56.23,55.83,56.1,155641.0,52.5876,52.9075,52.5311,52.7851,155641.0
2020-09-08 12:30:00,56.1,56.18,56.02,56.11,62800.0,52.7851,52.8604,52.7099,52.7946,62800.0
2020-09-08 13:00:00,56.13,56.23,56.05,56.17,68307.0,52.8134,52.9075,52.7381,52.851,68307.0
2020-09-08 13:30:00,56.16,56.28,56.13,56.17,64424.0,52.8416,52.9545,52.8134,52.851,64424.0
2020-09-08 14:00:00,56.18,56.22,55.89,55.94,100574.0,52.8604,52.8981,52.5876,52.6346,100574.0
2020-09-08 14:30:00,55.93,55.94,55.6,55.8,87881.0,52.6252,52.6346,52.3147,52.5029,87881.0
2020-09-08 15:00:00,55.78,55.94,55.62,55.85,110763.0,52.4841,52.6346,52.3335,52.5499,110763.0
2020-09-08 15:30:00,55.85,55.93,55.7,55.73,202862.0,52.5499,52.6252,52.4088,52.437,202862.0
2020-09-09 09:30:00,56.7,56.93,56.49,56.85,173848.0,53.3497,53.5661,53.1521,53.4908,173848.0
2020-09-09 10:00:00,56.85,57.0,56.57,56.76,88532.0,53.4908,53.632,53.2274,53.4061,88532.0
2020-09-09 10:30:00,56.76,56.77,56.57,56.67,44890.0,53.4061,53.4156,53.2274,53.3215,44890.0
2020-09-09 11:00:00,56.7,57.13,56.67,57.06,108718.0,53.3497,53.7543,53.3215,53.6884,108718.0
2020-09-09 11:30:00,57.1,57.17,57.02,57.13,54175.0,53.7261,53.7919,53.6508,53.7543,54175.0
2020-09-09 12:00:00,57.11,57.27,57.1,57.16,31608.0,53.7355,53.886,53.7261,53.7825,31608.0
2020-09-09 12:30:00,57.18,57.25,57.11,57.24,40185.0,53.8013,53.8672,53.7355,53.8578,40185.0
2020-09-09 13:00:00,57.25,57.46,57.16,57.34,125652.0,53.8672,54.0648,53.7825,53.9519,125652.0
2020-09-09 13:30:00,57.37,57.49,57.3,57.45,56008.0,53.9801,54.093,53.9142,54.0554,56008.0
2020-09-09 14:00:00,57.46,57.52,57.37,57.43,36609.0,54.0648,54.1212,53.9801,54.0366,36609.0
2020-09-09 14:30:00,57.42,57.57,57.4,57.54,48388.0,54.0271,54.1683,54.0083,54.1401,48388.0
2020-09-09 15:00:00,57.55,57.61,57.46,57.49,39504.0,54.1495,54.2059,54.0648,54.093,39504.0
2020-09-09 15:30:00,57.47,57.57,57.15,57.2,159617.0,54.0742,54.1683,53.7731,53.8201,159617.0
2020-09-10 09:30:00,57.92,58.05,57.81,57.84,119048.0,54.4976,54.6199,54.3941,54.4223,119048.0
2020-09-10 10:00:00,57.84,57.94,57.69,57.72,116493.0,54.4223,54.5164,54.2812,54.3094,116493.0
2020-09-10 10:30:00,57.72,57.92,57.58,57.6,87331.0,54.3094,54.4976,54.1777,54.1965,87331.0
2020-09-10 11:00:00,57.62,57.82,57.55,57.75,83572.0,54.2153,54.4035,54.1495,54.3376,83572.0
2020-09-10 11:30:00,57.74,57.86,57.65,57.69,35837.0,54.3282,54.4411,54.2436,54.2812,35837.0
2020-09-10 12:00:00,57.66,57.81,57.55,57.63,18301.0,54.253,54.3941,54.1495,54.2247,18301.0
2020-09-10 12:30:00,57.62,57.63,57.29,57.53,74117.0,54.2153,54.2247,53.9048,54.1306,74117.0
2020-09-10 13:00:00,57.52,57.74,57.47,57.61,18329.0,54.1212,54.3282,54.0742,54.2059,18329.0
2020-09-10 13:30:00,57.63,57.72,57.56,57.62,22412.0,54.2247,54.3094,54.1589,54.2153,22412.0
2020-09-10 14:00:00,57.64,57.71,57.1,57.15,35310.0,54.2341,54.3,53.7261,53.7731,35310.0
2020-09-10 14:30:00,57.16,57.45,57.16,57.4,34033.0,53.7825,54.0554,53.7825,54.0083,34033.0
2020-09-10 15:00:00,57.38,57.4,56.86,57.12,130727.0,53.9895,54.0083,53.5002,53.7449,130727.0
2020-09-10 15:30:00,57.04,57.23,56.83,56.88,122451.0,53.6696,53.8484,53.472,53.5191,122451.0
2020-09-11 09:30:00,56.59,56.6,55.96,56.0,113360.0,53.2462,53.2556,52.6534,52.6911,113360.0
2020-09-11 10:00:00,55.99,56.19,55.83,56.16,118492.0,52.6816,52.8698,52.5311,52.8416,118492.0
2020-09-11 10:30:00,56.17,56.32,56.07,56.18,64206.0,52.851,52.9921,52.7569,52.8604,64206.0
2020-09-11 11:00:00,56.19,56.52,56.16,56.4,52778.0,52.8698,53.1803,52.8416,53.0674,52778.0
2020-09-11 11:30:00,56.4,56.42,56.24,56.26,38181.0,53.0674,53.0862,52.9169,52.9357,38181.0
2020-09-11 12:00:00,56.23,56.47,56.17,56.34,32349.0,52.9075,53.1333,52.851,53.011,32349.0
2020-09-11 12:30:00,56.33,56.35,56.12,56.13,27314.0,53.0016,53.0204,52.804,52.8134,27314.0
2020-09-11 13:00:00,56.16,56.18,55.96,56.04,37887.0,52.8416,52.8604,52.6534,52.7287,37887.0
2020-09-11 13:30:00,56.08,56.21,55.97,56.02,61989.0,52.7663,52.8886,52.6628,52.7099,61989.0
2020-09-11 14:00:00,56.04,56.19,56.01,56.1,20683.0,52.7287,52.8698,52.7005,52.7851,20683.0
2020-09-11 14:30:00,56.1,56.25,56.1,56.17,41271.0,52.7851,52.9263,52.7851,52.851,41271.0
2020-09-11 15:00:00,56.16,56.27,56.0,56.23,79997.0,52.8416,52.9451,52.6911,52.9075,79997.0
2020-09-11 15:30:00,56.23,56.26,56.08,56.15,184451.0,52.9075,52.9357,52.7663,52.8322,184451.0
2020-09-14 09:30:00,56.49,56.6,56.32,56.43,167093.0,53.1521,53.2556,52.9921,53.0956,167093.0
2020-09-14 10:00:00,56.44,56.56,56.38,56.46,76948.0,53.1051,53.218,53.0486,53.1239,76948.0
2020-09-14 10:30:00,56.45,56.63,56.45,56.52,86905.0,53.1145,53.2838,53.1145,53.1803,86905.0
2020-09-14 11:00:00,56.55,56.7,56.49,56.7,40532.0,53.2086,53.3497,53.1521,53.3497,40532.0
2020-09-14 11:30:00,56.74,56.79,56.38,56.41,125002.0,53.3873,53.4344,53.0486,53.0768,125002.0
2020-09-14 12:00:00,56.4,56.52,56.27,56.5,88284.0,53.0674,53.1803,52.9451,53.1615,88284.0
2020-09-14 12:30:00,56.5,56.6,56.36,56.36,69428.0,53.1615,53.2556,53.0298,53.0298,69428.0
2020-09-14 13:00:00,56.38,56.47,56.21,56.28,43941.0,53.0486,53.1333,52.8886,52.9545,43941.0
2020-09-14 13:30:00,56.28,56.41,56.16,56.39,64291.0,52.9545,53.0768,52.8416,53.058,64291.0
2020-09-14 14:00:00,56.39,56.41,56.33,56.38,48004.0,53.058,53.0768,53.0016,53.0486,48004.0
2020-09-14 14:30:00,56.38,56.44,56.3,56.37,69518.0,53.0486,53.1051,52.9733,53.0392,69518.0
2020-09-14 15:00:00,56.37,56.4,56.24,56.35,110824.0,53.0392,53.0674,52.9169,53.0204,110824.0
2020-09-14 15:30:00,56.36,56.48,56.25,56.27,200182.0,53.0298,53.1427,52.9263,52.9451,200182.0
2020-09-15 09:30:00,57.15,57.15,56.56,56.59,241346.0,53.7731,53.7731,53.218,53.2462,241346.0
2020-09-15 10:00:00,56.58,56.71,56.38,56.64,108020.0,53.2368,53.3591,53.0486,53.2932,108020.0
2020-09-15 10:30:00,56.65,56.91,56.56,56.84,76900.0,53.3026,53.5473,53.218,53.4814,76900.0
2020-09-15 11:00:00,56.84,56.89,56.67,56.73,56673.0,53.4814,53.5285,53.3215,53.3779,56673.0
2020-09-15 11:30:00,56.75,56.85,56.63,56.67,69017.0,53.3967,53.4908,53.2838,53.3215,69017.0
2020-09-15 12:00:00,56.67,56.87,56.66,56.87,39322.0,53.3215,53.5096,53.3121,53.5096,39322.0
2020-09-15 12:30:00,56.87,56.98,56.84,56.98,37419.0,53.5096,53.6131,53.4814,53.6131,37419.0
2020-09-15 13:00:00,56.97,57.08,56.96,56.97,32664.0,53.6037,53.7072,53.5943,53.6037,32664.0
2020-09-15 13:30:00,56.98,57.02,56.84,56.84,27058.0,53.6131,53.6508,53.4814,53.4814,27058.0
2020-09-15 14:00:00,56.84,56.87,56.76,56.82,32853.0,53.4814,53.5096,53.4061,53.4626,32853.0
2020-09-15 14:30:00,56.81,56.89,56.73,56.84,47259.0,53.4532,53.5285,53.3779,53.4814,47259.0
2020-09-15 15:00:00,56.84,56.85,56.63,56.64,76406.0,53.4814,53.4908,53.2838,53.2932,76406.0
2020-09-15 15:30:00,56.65,56.65,56.43,56.45,314895.0,53.3026,53.3026,53.0956,53.1145,314895.0
2020-09-16 09:30:00,56.82,56.82,56.46,56.74,103016.0,53.4626,53.4626,53.1239,53.3873,103016.0
2020-09-16 10:00:00,56.76,56.96,56.73,56.9,131915.0,53.4061,53.5943,53.3779,53.5379,131915.0
2020-09-16 10:30:00,56.9,57.1,56.81,57.08,107878.0,53.5379,53.7261,53.4532,53.7072,107878.0
2020-09-16 11:00:00,57.08,57.35,57.08,57.19,206994.0,53.7072,53.9613,53.7072,53.8107,206994.0
2020-09-16 11:30:00,57.15,57.24,57.03,57.15,50789.0,53.7731,53.8578,53.6602,53.7731,50789.0
2020-09-16 12:00:00,57.15,57.31,57.1,57.27,131844.0,53.7731,53.9236,53.7261,53.886,131844.0
2020-09-16 12:30:00,57.28,57.34,57.24,57.27,35580.0,53.8954,53.9519,53.8578,53.886,35580.0
2020-09-16 13:00:00,57.29,57.42,57.27,57.3,109694.0,53.9048,54.0271,53.886,53.9142,109694.0
2020-09-16 13:30:00,57.29,57.32,57.15,57.2,52959.0,53.9048,53.9331,53.7731,53.8201,52959.0
2020-09-16 14:00:00,57.18,57.55,57.17,57.54,64105.0,53.8013,54.1495,53.7919,54.1401,64105.0
2020-09-16 14:30:00,57.55,58.12,57.2,57.31,105886.0,54.1495,54.6858,53.8201,53.9236,105886.0
2020-09-16 15:00:00,57.33,57.4,56.95,57.1,117786.0,53.9425,54.0083,53.5849,53.7261,117786.0
2020-09-16 15:30:00,57.12,57.3,57.03,57.06,266012.0,53.7449,53.9142,53.6602,53.6884,266012.0
2020-09-17 09:30:00,57.65,57.67,57.16,57.24,298033.0,54.2436,54.2624,53.7825,53.8578,298033.0
2020-09-17 10:00:00,57.28,57.8,57.23,57.59,118773.0,53.8954,54.3847,53.8484,54.1871,118773.0
2020-09-17 10:30:00,57.59,57.93,57.49,57.91,165874.0,54.1871,54.507,54.093,54.4882,165874.0
2020-09-17 11:00:00,57.92,58.22,57.91,57.95,113566.0,54.4976,54.7799,54.4882,54.5258,113566.0
2020-09-17 11:30:00,57.95,57.96,57.62,57.72,65181.0,54.5258,54.5352,54.2153,54.3094,65181.0
2020-09-17 12:00:00,57.72,57.72,57.33,57.41,92615.0,54.3094,54.3094,53.9425,54.0177,92615.0
2020-09-17 12:30:00,57.39,57.6,57.39,57.58,36816.0,53.9989,54.1965,53.9989,54.1777,36816.0
2020-09-17 13:00:00,57.55,57.63,57.49,57.55,67829.0,54.1495,54.2247,54.093,54.1495,67829.0
2020-09-17 13:30:00,57.55,57.68,57.49,57.6,81172.0,54.1495,54.2718,54.093,54.1965,81172.0
2020-09-17 14:00:00,57.61,57.8,57.56,57.58,55014.0,54.2059,54.3847,54.1589,54.1777,55014.0
2020-09-17 14:30:00,57.56,57.79,57.56,57.71,57611.0,54.1589,54.3753,54.1589,54.3,57611.0
2020-09-17 15:00:00,57.72,57.82,57.53,57.71,85342.0,54.3094,54.4035,54.1306,54.3,85342.0
2020-09-17 15:30:00,57.72,58.01,57.71,58.0,202158.0,54.3094,54.5823,54.3,54.5729,202158.0
2020-09-18 09:30:00,57.77,57.9,57.52,57.63,203402.0,54.3565,54.4788,54.1212,54.2247,203402.0
2020-09-18 10:00:00,57.63,57.7,57.45,57.65,77064.0,54.2247,54.2906,54.0554,54.2436,77064.0
2020-09-18 10:30:00,57.67,57.68,57.45,57.63,75215.0,54.2624,54.2718,54.0554,54.2247,75215.0
2020-09-18 11:00:00,57.64,58.01,57.62,57.86,129245.0,54.2341,54.5823,54.2153,54.4411,129245.0
2020-09-18 11:30:00,57.84,57.89,57.59,57.66,56247.0,54.4223,54.4694,54.1871,54.253,56247.0
2020-09-18 12:00:00,57.64,57.71,57.54,57.58,27979.0,54.2341,54.3,54.1401,54.1777,27979.0
2020-09-18 12:30:00,57.57,57.59,57.36,57.4,58484.0,54.1683,54.1871,53.9707,54.0083,58484.0
2020-09-18 13:00:00,57.42,57.49,57.22,57.22,28489.0,54.0271,54.093,53.839,53.839,28489.0
2020-09-18 13:30:00,57.18,57.34,57.1,57.32,60457.0,53.8013,53.9519,53.7261,53.9331,60457.0
2020-09-18 14:00:00,57.32,57.42,57.24,57.41,28651.0,53.9331,54.0271,53.8578,54.0177,28651.0
2020-09-18 14:30:00,57.39,57.44,57.28,57.44,96334.0,53.9989,54.046,53.8954,54.046,96334.0
2020-09-18 15:00:00,57.45,57.52,57.38,57.42,86802.0,54.0554,54.1212,53.9895,54.0271,86802.0
2020-09-18 15:30:00,57.43,57.59,57.36,57.56,235863.0,54.0366,54.1871,53.9707,54.1589,235863.0
2020-09-21 09:30:00,54.48,54.88,54.3,54.73,468562.0,51.2609,51.6372,51.0915,51.4961,468562.0
2020-09-21 10:00:00,54.72,54.8,54.14,54.38,187362.0,51.4867,51.562,50.941,51.1668,187362.0
2020-09-21 10:30:00,54.37,54.37,54.1,54.29,234172.0,51.1574,51.1574,50.9033,51.0821,234172.0
2020-09-21 11:00:00,54.29,54.43,53.9,54.01,284953.0,51.0821,51.2138,50.7151,50.8186,284953.0
2020-09-21 11:30:00,54.02,54.19,53.96,54.08,258721.0,50.828,50.988,50.7716,50.8845,258721.0
2020-09-21 12:00:00,54.08,54.43,54.07,54.35,111923.0,50.8845,51.2138,50.8751,51.1385,111923.0
2020-09-21 12:30:00,54.35,54.49,54.18,54.2,91385.0,51.1385,51.2703,50.9786,50.9974,91385.0
2020-09-21 13:00:00,54.21,54.38,54.02,54.33,90929.0,51.0068,51.1668,50.828,51.1197,90929.0
2020-09-21 13:30:00,54.31,54.36,54.22,54.33,51897.0,51.1009,51.148,51.0162,51.1197,51897.0
2020-09-21 14:00:00,54.3,54.35,54.22,54.26,77461.0,51.0915,51.1385,51.0162,51.0539,77461.0
2020-09-21 14:30:00,54.26,54.27,54.05,54.22,81542.0,51.0539,51.0633,50.8563,51.0162,81542.0
2020-09-21 15:00:00,54.21,54.45,54.19,54.4,121016.0,51.0068,51.2326,50.988,51.1856,121016.0
2020-09-21 15:30:00,54.41,54.5,54.27,54.46,280306.0,51.195,51.2797,51.0633,51.242,280306.0
2020-09-22 09:30:00,55.07,55.29,54.64,54.65,198032.0,51.816,52.023,51.4114,51.4208,198032.0
2020-09-22 10:00:00,54.65,55.0,54.58,54.93,68475.0,51.4208,51.7501,51.355,51.6843,68475.0
2020-09-22 10:30:00,54.93,55.0,54.37,54.37,61995.0,51.6843,51.7501,51.1574,51.1574,61995.0
2020-09-22 11:00:00,54.37,54.43,54.24,54.32,74292.0,51.1574,51.2138,51.035,51.1103,74292.0
2020-09-22 11:30:00,54.33,54.34,53.97,54.15,75312.0,51.1197,51.1291,50.781,50.9504,75312.0
2020-09-22 12:00:00,54.13,54.24,54.01,54.06,45939.0,50.9315,51.035,50.8186,50.8657,45939.0
2020-09-22 12:30:00,54.04,54.07,53.87,53.94,80705.0,50.8469,50.8751,50.6869,50.7528,80705.0
2020-09-22 13:00:00,53.9,54.04,53.83,54.0,48843.0,50.7151,50.8469,50.6493,50.8092,48843.0
2020-09-22 13:30:00,54.02,54.11,53.92,54.1,41771.0,50.828,50.9127,50.734,50.9033,41771.0
2020-09-22 14:00:00,54.1,54.25,54.1,54.17,61581.0,50.9033,51.0445,50.9033,50.9692,61581.0
2020-09-22 14:30:00,54.18,54.25,54.05,54.08,73785.0,50.9786,51.0445,50.8563,50.8845,73785.0
2020-09-22 15:00:00,54.08,54.21,54.02,54.19,66349.0,50.8845,51.0068,50.828,50.988,66349.0
2020-09-22 15:30:00,54.2,54.35,54.11,54.33,257704.0,50.9974,51.1385,50.9127,51.1197,257704.0
2020-09-23 09:30:00,54.25,54.64,53.88,53.93,175569.0,51.0445,51.4114,50.6963,50.7434,175569.0
2020-09-23 10:00:00,53.95,53.99,53.54,53.58,130843.0,50.7622,50.7998,50.3764,50.414,130843.0
2020-09-23 10:30:00,53.57,53.67,53.36,53.52,125229.0,50.4046,50.4987,50.207,50.3576,125229.0
2020-09-23 11:00:00,53.52,53.63,53.2,53.24,126526.0,50.3576,50.4611,50.0565,50.0941,126526.0
2020-09-23 11:30:00,53.26,53.41,53.05,53.07,131956.0,50.113,50.2541,49.9154,49.9342,131956.0
2020-09-23 12:00:00,53.07,53.31,53.05,53.17,68929.0,49.9342,50.16,49.9154,50.0283,68929.0
2020-09-23 12:30:00,53.18,53.32,53.15,53.27,47840.0,50.0377,50.1694,50.0095,50.1224,47840.0
2020-09-23 13:00:00,53.26,53.26,53.11,53.12,49309.0,50.113,50.113,49.9718,49.9812,49309.0
2020-09-23 13:30:00,53.12,53.17,52.93,53.01,136555.0,49.9812,50.0283,49.8025,49.8777,136555.0
2020-09-23 14:00:00,52.97,52.97,52.65,52.67,85898.0,49.8401,49.8401,49.539,49.5578,85898.0
2020-09-23 14:30:00,52.66,52.72,52.52,52.57,254475.0,49.5484,49.6049,49.4167,49.4637,254475.0
2020-09-23 15:00:00,52.56,52.77,52.46,52.62,274519.0,49.4543,49.6519,49.3602,49.5108,274519.0
2020-09-23 15:30:00,52.62,52.71,52.51,52.52,317886.0,49.5108,49.5955,49.4073,49.4167,317886.0
2020-09-24 09:30:00,52.31,52.37,51.8,52.31,174267.0,49.2191,49.2755,48.7392,49.2191,174267.0
2020-09-24 10:00:00,52.33,52.6,52.24,52.32,73773.0,49.2379,49.492,49.1532,49.2285,73773.0
2020-09-24 10:30:00,52.31,52.31,52.08,52.16,89341.0,49.2191,49.2191,49.0027,49.078,89341.0
2020-09-24 11:00:00,52.15,52.22,52.03,52.13,80642.0,49.0685,49.1344,48.9556,49.0497,80642.0
2020-09-24 11:30:00,52.13,52.5,52.06,52.48,72023.0,49.0497,49.3979,48.9839,49.379,72023.0
2020-09-24 12:00:00,52.48,52.71,52.48,52.66,78770.0,49.379,49.5955,49.379,49.5484,78770.0
2020-09-24 12:30:00,52.66,52.78,52.49,52.78,64758.0,49.5484,49.6613,49.3885,49.6613,64758.0
2020-09-24 13:00:00,52.77,53.14,52.75,53.08,84586.0,49.6519,50.0,49.6331,49.9436,84586.0
2020-09-24 13:30:00,53.08,53.17,52.97,52.98,70674.0,49.9436,50.0283,49.8401,49.8495,70674.0
2020-09-24 14:00:00,53.0,53.17,52.93,52.98,85278.0,49.8683,50.0283,49.8025,49.8495,85278.0
2020-09-24 14:30:00,52.98,53.11,52.85,52.89,135749.0,49.8495,49.9718,49.7272,49.7648,135749.0
2020-09-24 15:00:00,52.89,53.03,52.73,52.76,137083.0,49.7648,49.8965,49.6143,49.6425,137083.0
2020-09-24 15:30:00,52.75,52.97,52.66,52.84,214986.0,49.6331,49.8401,49.5484,49.7178,214986.0
2020-09-25 09:30:00,52.09,52.32,52.05,52.2,214439.0,49.0121,49.2285,48.9745,49.1156,214439.0
2020-09-25 10:00:00,52.22,52.34,51.79,52.32,335404.0,49.1344,49.2473,48.7298,49.2285,335404.0
2020-09-25 10:30:00,52.31,52.49,52.18,52.25,106622.0,49.2191,49.3885,49.0968,49.1626,106622.0
2020-09-25 11:00:00,52.26,52.31,52.03,52.16,57169.0,49.172,49.2191,48.9556,49.078,57169.0
2020-09-25 11:30:00,52.15,52.3,52.06,52.15,61787.0,49.0685,49.2097,48.9839,49.0685,61787.0
2020-09-25 12:00:00,52.13,52.37,52.13,52.26,42862.0,49.0497,49.2755,49.0497,49.172,42862.0
2020-09-25 12:30:00,52.27,52.45,52.21,52.43,24605.0,49.1815,49.3508,49.125,49.332,24605.0
2020-09-25 13:00:00,52.44,52.55,52.4,52.41,42468.0,49.3414,49.4449,49.3038,49.3132,42468.0
2020-09-25 13:30:00,52.42,52.6,52.42,52.54,35450.0,49.3226,49.492,49.3226,49.4355,35450.0
2020-09-25 14:00:00,52.59,52.62,52.53,52.62,61496.0,49.4825,49.5108,49.4261,49.5108,61496.0
2020-09-25 14:30:00,52.61,52.76,52.53,52.72,47435.0,49.5014,49.6425,49.4261,49.6049,47435.0
2020-09-25 15:00:00,52.73,52.94,52.72,52.92,54304.0,49.6143,49.8119,49.6049,49.793,54304.0
2020-09-25 15:30:00,52.92,52.92,52.77,52.82,156796.0,49.793,49.793,49.6519,49.699,156796.0
2020-09-28 09:30:00,54.65,54.92,54.37,54.39,185424.0,51.4208,51.6749,51.1574,51.1762,185424.0
2020-09-28 10:00:00,54.4,54.45,54.22,54.27,112643.0,51.1856,51.2326,51.0162,51.0633,112643.0
2020-09-28 10:30:00,54.26,54.47,54.23,54.35,73453.0,51.0539,51.2515,51.0256,51.1385,73453.0
2020-09-28 11:00:00,54.35,54.61,54.32,54.58,123284.0,51.1385,51.3832,51.1103,51.355,123284.0
2020-09-28 11:30:00,54.57,54.58,54.39,54.47,77788.0,51.3455,51.355,51.1762,51.2515,77788.0
2020-09-28 12:00:00,54.46,54.59,54.41,54.44,44689.0,51.242,51.3644,51.195,51.2232,44689.0
2020-09-28 12:30:00,54.46,54.58,54.4,54.54,52580.0,51.242,51.355,51.1856,51.3173,52580.0
2020-09-28 13:00:00,54.54,54.54,54.35,54.38,66815.0,51.3173,51.3173,51.1385,51.1668,66815.0
2020-09-28 13:30:00,54.39,54.49,54.38,54.44,38230.0,51.1762,51.2703,51.1668,51.2232,38230.0
2020-09-28 14:00:00,54.43,54.45,54.33,54.42,54885.0,51.2138,51.2326,51.1197,51.2044,54885.0
2020-09-28 14:30:00,54.45,54.64,54.44,54.53,67220.0,51.2326,51.4114,51.2232,51.3079,67220.0
2020-09-28 15:00:00,54.53,54.57,54.43,54.53,44415.0,51.3079,51.3455,51.2138,51.3079,44415.0
2020-09-28 15:30:00,54.54,54.59,54.34,54.38,187194.0,51.3173,51.3644,51.1291,51.1668,187194.0
2020-09-29 09:30:00,54.44,54.64,54.27,54.34,161031.0,51.2232,51.4114,51.0633,51.1291,161031.0
2020-09-29 10:00:00,54.3,54.67,54.27,54.63,59599.0,51.0915,51.4396,51.0633,51.402,59599.0
2020-09-29 10:30:00,54.62,54.63,54.18,54.28,81976.0,51.3926,51.402,50.9786,51.0727,81976.0
2020-09-29 11:00:00,54.31,54.39,54.22,54.28,64607.0,51.1009,51.1762,51.0162,51.0727,64607.0
2020-09-29 11:30:00,54.27,54.42,54.11,54.17,320891.0,51.0633,51.2044,50.9127,50.9692,320891.0
2020-09-29 12:00:00,54.17,54.43,54.12,54.42,73516.0,50.9692,51.2138,50.9221,51.2044,73516.0
2020-09-29 12:30:00,54.43,54.55,54.37,54.53,45645.0,51.2138,51.3267,51.1574,51.3079,45645.0
2020-09-29 13:00:00,54.53,54.57,54.25,54.35,73169.0,51.3079,51.3455,51.0445,51.1385,73169.0
2020-09-29 13:30:00,54.38,54.47,54.31,54.4,16849.0,51.1668,51.2515,51.1009,51.1856,16849.0
2020-09-29 14:00:00,54.42,54.49,54.37,54.47,27560.0,51.2044,51.2703,51.1574,51.2515,27560.0
2020-09-29 14:30:00,54.49,54.53,54.42,54.44,51152.0,51.2703,51.3079,51.2044,51.2232,51152.0
2020-09-29 15:00:00,54.44,54.47,54.33,54.38,35992.0,51.2232,51.2515,51.1197,51.1668,35992.0
2020-09-29 15:30:00,54.36,54.45,54.23,54.3,103736.0,51.148,51.2326,51.0256,51.0915,103736.0
2020-09-30 09:30:00,54.3,54.96,54.3,54.95,162066.0,51.0915,51.7125,51.0915,51.7031,162066.0
2020-09-30 10:00:00,54.95,55.11,54.64,54.71,105083.0,51.7031,51.8536,51.4114,51.4773,105083.0
2020-09-30 10:30:00,54.7,54.84,54.64,54.64,68117.0,51.4679,51.5996,51.4114,51.4114,68117.0
2020-09-30 11:00:00,54.65,54.65,54.32,54.33,51100.0,51.4208,51.4208,51.1103,51.1197,51100.0
2020-09-30 11:30:00,54.34,54.4,54.1,54.15,141287.0,51.1291,51.1856,50.9033,50.9504,141287.0
2020-09-30 12:00:00,54.13,54.28,54.07,54.26,103731.0,50.9315,51.0727,50.8751,51.0539,103731.0
2020-09-30 12:30:00,54.27,54.3,54.15,54.23,37418.0,51.0633,51.0915,50.9504,51.0256,37418.0
2020-09-30 13:00:00,54.23,54.23,54.06,54.12,37794.0,51.0256,51.0256,50.8657,50.9221,37794.0
2020-09-30 13:30:00,54.12,54.15,54.06,54.09,46505.0,50.9221,50.9504,50.8657,50.8939,46505.0
2020-09-30 14:00:00,54.09,54.23,53.77,53.88,137708.0,50.8939,51.0256,50.5928,50.6963,137708.0
2020-09-30 14:30:00,53.84,53.91,53.62,53.87,85287.0,50.6587,50.7245,50.4517,50.6869,85287.0
2020-09-30 15:00:00,53.83,53.89,53.51,53.71,119428.0,50.6493,50.7057,50.3482,50.5364,119428.0
2020-09-30 15:30:00,53.69,54.0,53.63,53.87,214491.0,50.5175,50.8092,50.4611,50.6869,214491.0
2020-10-01 09:30:00,53.86,53.95,53.48,53.57,146389.0,50.6775,50.7622,50.32,50.4046,146389.0
2020-10-01 10:00:00,53.57,53.6,53.24,53.44,103337.0,50.4046,50.4329,50.0941,50.2823,103337.0
2020-10-01 10:30:00,53.44,53.66,53.41,53.59,98697.0,50.2823,50.4893,50.2541,50.4235,98697.0
2020-10-01 11:00:00,53.63,53.69,53.55,53.6,48285.0,50.4611,50.5175,50.3858,50.4329,48285.0
2020-10-01 11:30:00,53.66,53.76,53.59,53.69,83535.0,50.4893,50.5834,50.4235,50.5175,83535.0
2020-10-01 12:00:00,53.67,53.72,53.57,53.72,25149.0,50.4987,50.5458,50.4046,50.5458,25149.0
2020-10-01 12:30:00,53.7,53.77,53.62,53.65,34404.0,50.527,50.5928,50.4517,50.4799,34404.0
2020-10-01 13:00:00,53.66,53.75,53.63,53.71,29874.0,50.4893,50.574,50.4611,50.5364,29874.0
2020-10-01 13:30:00,53.7,53.75,53.5,53.52,26092.0,50.527,50.574,50.3388,50.3576,26092.0
2020-10-01 14:00:00,53.53,53.59,53.32,53.56,45340.0,50.367,50.4235,50.1694,50.3952,45340.0
2020-10-01 14:30:00,53.59,53.67,53.55,53.63,36913.0,50.4235,50.4987,50.3858,50.4611,36913.0
2020-10-01 15:00:00,53.63,53.69,53.44,53.48,59436.0,50.4611,50.5175,50.2823,50.32,59436.0
2020-10-01 15:30:00,53.47,53.66,53.38,53.62,149800.0,50.3105,50.4893,50.2259,50.4517,149800.0
2020-10-02 09:30:00,53.01,53.7,52.93,53.44,129971.0,49.8777,50.527,49.8025,50.2823,129971.0
2020-10-02 10:00:00,53.41,53.55,53.21,53.3,87789.0,50.2541,50.3858,50.0659,50.1506,87789.0
2020-10-02 10:30:00,53.29,53.39,53.19,53.34,86781.0,50.1412,50.2353,50.0471,50.1882,86781.0
2020-10-02 11:00:00,53.35,53.64,53.31,53.59,47674.0,50.1976,50.4705,50.16,50.4235,47674.0
2020-10-02 11:30:00,53.61,53.71,53.53,53.64,72521.0,50.4423,50.5364,50.367,50.4705,72521.0
2020-10-02 12:00:00,53.6,54.17,53.55,53.98,58939.0,50.4329,50.9692,50.3858,50.7904,58939.0
2020-10-02 12:30:00,54.03,54.16,53.97,54.13,44770.0,50.8375,50.9598,50.781,50.9315,44770.0
2020-10-02 13:00:00,54.12,54.27,54.11,54.21,63162.0,50.9221,51.0633,50.9127,51.0068,63162.0
2020-10-02 13:30:00,54.21,54.24,53.98,54.07,34404.0,51.0068,51.035,50.7904,50.8751,34404.0
2020-10-02 14:00:00,54.09,54.25,54.08,54.16,31928.0,50.8939,51.0445,50.8845,50.9598,31928.0
2020-10-02 14:30:00,54.17,54.32,54.14,54.24,47167.0,50.9692,51.1103,50.941,51.035,47167.0
2020-10-02 15:00:00,54.24,54.25,53.98,54.13,49582.0,51.035,51.0445,50.7904,50.9315,49582.0
2020-10-02 15:30:00,54.14,54.21,53.96,54.02,187142.0,50.941,51.0068,50.7716,50.828,187142.0
2020-10-05 09:30:00,55.25,55.64,55.01,55.03,164823.0,51.9854,52.3523,51.7596,51.7784,164823.0
2020-10-05 10:00:00,55.03,55.15,54.96,55.05,55951.0,51.7784,51.8913,51.7125,51.7972,55951.0
2020-10-05 10:30:00,55.05,55.27,55.04,55.2,41698.0,51.7972,52.0042,51.7878,51.9383,41698.0
2020-10-05 11:00:00,55.2,55.28,55.07,55.2,63246.0,51.9383,52.0136,51.816,51.9383,63246.0
2020-10-05 11:30:00,55.14,55.14,54.87,54.93,31306.0,51.8819,51.8819,51.6278,51.6843,31306.0
2020-10-05 12:00:00,54.93,54.97,54.89,54.97,28045.0,51.6843,51.7219,51.6466,51.7219,28045.0
2020-10-05 12:30:00,54.97,55.02,54.91,54.93,34726.0,51.7219,51.769,51.6655,51.6843,34726.0
2020-10-05 13:00:00,54.93,54.97,54.84,54.97,67573.0,51.6843,51.7219,51.5996,51.7219,67573.0
2020-10-05 13:30:00,54.95,55.02,54.92,54.93,25191.0,51.7031,51.769,51.6749,51.6843,25191.0
2020-10-05 14:00:00,54.91,55.06,54.84,55.02,35685.0,51.6655,51.8066,51.5996,51.769,35685.0
2020-10-05 14:30:00,55.05,55.2,55.02,55.2,24394.0,51.7972,51.9383,51.769,51.9383,24394.0
2020-10-05 15:00:00,55.19,55.37,55.15,55.37,45228.0,51.9289,52.0983,51.8913,52.0983,45228.0
2020-10-05 15:30:00,55.37,55.37,55.18,55.29,155476.0,52.0983,52.0983,51.9195,52.023,155476.0
2020-10-06 09:30:00,57.37,57.73,57.16,57.3,356915.0,53.9801,54.3188,53.7825,53.9142,356915.0
2020-10-06 10:00:00,57.29,57.94,57.23,57.91,184172.0,53.9048,54.5164,53.8484,54.4882,184172.0
2020-10-06 10:30:00,57.93,57.96,57.57,57.77,184663.0,54.507,54.5352,54.1683,54.3565,184663.0
2020-10-06 11:00:00,57.76,57.79,57.49,57.53,168161.0,54.3471,54.3753,54.093,54.1306,168161.0
2020-10-06 11:30:00,57.53,57.54,57.2,57.2,81678.0,54.1306,54.1401,53.8201,53.8201,81678.0
2020-10-06 12:00:00,57.23,57.38,57.15,57.29,41036.0,53.8484,53.9895,53.7731,53.9048,41036.0
2020-10-06 12:30:00,57.27,57.54,57.27,57.5,29531.0,53.886,54.1401,53.886,54.1024,29531.0
2020-10-06 13:00:00,57.49,57.64,57.4,57.55,69652.0,54.093,54.2341,54.0083,54.1495,69652.0
2020-10-06 13:30:00,57.54,57.8,57.51,57.54,83688.0,54.1401,54.3847,54.1118,54.1401,83688.0
2020-10-06 14:00:00,57.57,57.73,57.54,57.69,38030.0,54.1683,54.3188,54.1401,54.2812,38030.0
2020-10-06 14:30:00,57.71,57.83,56.57,56.95,143093.0,54.3,54.4129,53.2274,53.5849,143093.0
2020-10-06 15:00:00,56.9,56.95,56.6,56.86,138397.0,53.5379,53.5849,53.2556,53.5002,138397.0
2020-10-06 15:30:00,56.87,57.12,56.54,56.82,278037.0,53.5096,53.7449,53.1991,53.4626,278037.0
2020-10-07 09:30:00,58.5,58.82,58.36,58.49,282116.0,55.0433,55.3444,54.9116,55.0339,282116.0
2020-10-07 10:00:00,58.47,58.48,58.15,58.26,107671.0,55.0151,55.0245,54.714,54.8175,107671.0
2020-10-07 10:30:00,58.29,58.61,58.25,58.55,108705.0,54.8457,55.1468,54.8081,55.0904,108705.0
2020-10-07 11:00:00,58.57,58.72,58.34,58.46,123545.0,55.1092,55.2503,54.8928,55.0057,123545.0
2020-10-07 11:30:00,58.45,58.49,58.37,58.39,64267.0,54.9963,55.0339,54.921,54.9398,64267.0
2020-10-07 12:00:00,58.38,58.44,58.21,58.24,50017.0,54.9304,54.9869,54.7705,54.7987,50017.0
2020-10-07 12:30:00,58.27,58.37,58.21,58.23,37803.0,54.8269,54.921,54.7705,54.7893,37803.0
2020-10-07 13:00:00,58.22,58.33,58.2,58.25,31902.0,54.7799,54.8834,54.7611,54.8081,31902.0
2020-10-07 13:30:00,58.25,58.59,58.2,58.52,73221.0,54.8081,55.128,54.7611,55.0622,73221.0
2020-10-07 14:00:00,58.51,58.52,58.28,58.47,45813.0,55.0527,55.0622,54.8363,55.0151,45813.0
2020-10-07 14:30:00,58.48,58.6,58.33,58.56,52116.0,55.0245,55.1374,54.8834,55.0998,52116.0
2020-10-07 15:00:00,58.57,58.6,58.35,58.53,112255.0,55.1092,55.1374,54.9022,55.0716,112255.0
2020-10-07 15:30:00,58.54,58.61,58.41,58.45,270528.0,55.081,55.1468,54.9587,54.9963,270528.0
2020-10-08 09:30:00,59.0,59.06,58.75,58.89,240373.0,55.5138,55.5702,55.2786,55.4103,240373.0
2020-10-08 10:00:00,58.89,59.14,58.66,59.02,85249.0,55.4103,55.6455,55.1939,55.5326,85249.0
2020-10-08 10:30:00,59.02,59.3,59.02,59.22,97830.0,55.5326,55.7961,55.5326,55.7208,97830.0
2020-10-08 11:00:00,59.23,59.37,59.17,59.26,82283.0,55.7302,55.8619,55.6737,55.7584,82283.0
2020-10-08 11:30:00,59.28,59.38,59.14,59.35,109938.0,55.7772,55.8713,55.6455,55.8431,109938.0
2020-10-08 12:00:00,59.35,59.53,59.3,59.51,50083.0,55.8431,56.0125,55.7961,55.9937,50083.0
2020-10-08 12:30:00,59.52,59.52,59.42,59.43,50062.0,56.0031,56.0031,55.909,55.9184,50062.0
2020-10-08 13:00:00,59.39,59.5,59.39,59.49,35023.0,55.8807,55.9842,55.8807,55.9748,35023.0
2020-10-08 13:30:00,59.48,59.52,59.42,59.49,59987.0,55.9654,56.0031,55.909,55.9748,59987.0
2020-10-08 14:00:00,59.47,59.59,59.46,59.56,74947.0,55.956,56.0689,55.9466,56.0407,74947.0
2020-10-08 14:30:00,59.56,59.56,59.47,59.48,55139.0,56.0407,56.0407,55.956,55.9654,55139.0
2020-10-08 15:00:00,59.49,59.66,59.44,59.66,133316.0,55.9748,56.1348,55.9278,56.1348,133316.0
2020-10-08 15:30:00,59.66,59.69,59.54,59.61,300522.0,56.1348,56.163,56.0219,56.0877,300522.0
2020-10-09 09:30:00,59.6,59.69,59.14,59.36,153104.0,56.0783,56.163,55.6455,55.8525,153104.0
2020-10-09 10:00:00,59.33,59.51,59.15,59.2,51983.0,55.8243,55.9937,55.6549,55.702,51983.0
2020-10-09 10:30:00,59.2,59.44,59.19,59.44,35301.0,55.702,55.9278,55.6926,55.9278,35301.0
2020-10-09 11:00:00,59.46,59.66,59.37,59.63,67956.0,55.9466,56.1348,55.8619,56.1066,67956.0
2020-10-09 11:30:00,59.64,59.8,59.59,59.77,64745.0,56.116,56.2665,56.0689,56.2383,64745.0
2020-10-09 12:00:00,59.75,59.85,59.63,59.73,57020.0,56.2195,56.3136,56.1066,56.2007,57020.0
2020-10-09 12:30:00,59.73,59.85,59.72,59.79,33736.0,56.2007,56.3136,56.1912,56.2571,33736.0
2020-10-09 13:00:00,59.79,59.85,59.77,59.81,45530.0,56.2571,56.3136,56.2383,56.2759,45530.0
2020-10-09 13:30:00,59.81,59.85,59.7,59.8,49244.0,56.2759,56.3136,56.1724,56.2665,49244.0
2020-10-09 14:00:00,59.77,59.82,59.7,59.75,60760.0,56.2383,56.2853,56.1724,56.2195,60760.0
2020-10-09 14:30:00,59.77,59.82,59.64,59.67,59395.0,56.2383,56.2853,56.116,56.1442,59395.0
2020-10-09 15:00:00,59.68,59.78,59.58,59.73,102252.0,56.1536,56.2477,56.0595,56.2007,102252.0
2020-10-09 15:30:00,59.75,59.75,59.48,59.51,142442.0,56.2195,56.2195,55.9654,55.9937,142442.0
2020-10-12 09:30:00,59.62,59.85,59.6,59.85,77097.0,56.0972,56.3136,56.0783,56.3136,77097.0
2020-10-12 10:00:00,59.87,60.11,59.84,60.09,135149.0,56.3324,56.5582,56.3042,56.5394,135149.0
2020-10-12 10:30:00,60.06,60.15,59.95,59.99,82771.0,56.5112,56.5958,56.4077,56.4453,82771.0
2020-10-12 11:00:00,60.01,60.14,60.0,60.06,41353.0,56.4641,56.5864,56.4547,56.5112,41353.0
2020-10-12 11:30:00,60.06,60.1,59.91,59.91,45320.0,56.5112,56.5488,56.37,56.37,45320.0
2020-10-12 12:00:00,59.92,60.09,59.86,60.08,33630.0,56.3794,56.5394,56.323,56.53,33630.0
2020-10-12 12:30:00,60.09,60.11,59.88,59.89,36768.0,56.5394,56.5582,56.3418,56.3512,36768.0
2020-10-12 13:00:00,59.88,59.94,59.81,59.89,23135.0,56.3418,56.3982,56.2759,56.3512,23135.0
2020-10-12 13:30:00,59.9,59.96,59.88,59.93,26375.0,56.3606,56.4171,56.3418,56.3888,26375.0
2020-10-12 14:00:00,59.91,59.97,59.86,59.9,23823.0,56.37,56.4265,56.323,56.3606,23823.0
2020-10-12 14:30:00,59.91,59.92,59.81,59.86,40159.0,56.37,56.3794,56.2759,56.323,40159.0
2020-10-12 15:00:00,59.89,59.92,59.78,59.92,74470.0,56.3512,56.3794,56.2477,56.3794,74470.0
2020-10-12 15:30:00,59.92,59.97,59.85,59.97,173198.0,56.3794,56.4265,56.3136,56.4265,173198.0
2020-10-13 09:30:00,58.66,58.68,58.15,58.22,185542.0,55.1939,55.2127,54.714,54.7799,185542.0
2020-10-13 10:00:00,58.17,58.25,58.02,58.02,146026.0,54.7328,54.8081,54.5917,54.5917,146026.0
2020-10-13 10:30:00,58.04,58.05,57.68,57.98,137884.0,54.6105,54.6199,54.2718,54.5541,137884.0
2020-10-13 11:00:00,58.0,58.04,57.89,57.92,67070.0,54.5729,54.6105,54.4694,54.4976,67070.0
2020-10-13 11:30:00,57.92,58.08,57.87,58.07,44730.0,54.4976,54.6481,54.4506,54.6387,44730.0
2020-10-13 12:00:00,58.07,58.15,57.96,58.11,26282.0,54.6387,54.714,54.5352,54.6764,26282.0
2020-10-13 12:30:00,58.09,58.22,57.98,58.2,23791.0,54.6576,54.7799,54.5541,54.7611,23791.0
2020-10-13 13:00:00,58.21,58.26,58.11,58.22,64919.0,54.7705,54.8175,54.6764,54.7799,64919.0
2020-10-13 13:30:00,58.24,58.24,57.95,57.98,60125.0,54.7987,54.7987,54.5258,54.5541,60125.0
2020-10-13 14:00:00,57.98,58.15,57.91,57.94,34604.0,54.5541,54.714,54.4882,54.5164,34604.0
2020-10-13 14:30:00,57.94,58.12,57.87,58.08,51807.0,54.5164,54.6858,54.4506,54.6481,51807.0
2020-10-13 15:00:00,58.08,58.3,58.05,58.24,33791.0,54.6481,54.8551,54.6199,54.7987,33791.0
2020-10-13 15:30:00,58.26,58.32,58.1,58.22,168255.0,54.8175,54.874,54.667,54.7799,168255.0
2020-10-14 09:30:00,57.75,58.06,57.73,58.02,152241.0,54.3376,54.6293,54.3188,54.5917,152241.0
2020-10-14 10:00:00,58.01,58.07,57.54,57.54,143348.0,54.5823,54.6387,54.1401,54.1401,143348.0
2020-10-14 10:30:00,57.55,57.8,57.48,57.7,84977.0,54.1495,54.3847,54.0836,54.2906,84977.0
2020-10-14 11:00:00,57.67,57.81,57.61,57.73,58232.0,54.2624,54.3941,54.2059,54.3188,58232.0
2020-10-14 11:30:00,57.72,57.75,57.31,57.36,56071.0,54.3094,54.3376,53.9236,53.9707,56071.0
2020-10-14 12:00:00,57.38,57.52,57.18,57.32,55359.0,53.9895,54.1212,53.8013,53.9331,55359.0
2020-10-14 12:30:00,57.3,57.4,57.2,57.36,35986.0,53.9142,54.0083,53.8201,53.9707,35986.0
2020-10-14 13:00:00,57.33,57.41,57.2,57.21,24990.0,53.9425,54.0177,53.8201,53.8296,24990.0
2020-10-14 13:30:00,57.22,57.26,57.14,57.26,69756.0,53.839,53.8766,53.7637,53.8766,69756.0
2020-10-14 14:00:00,57.24,57.27,57.07,57.11,70794.0,53.8578,53.886,53.6978,53.7355,70794.0
2020-10-14 14:30:00,57.11,57.24,57.06,57.18,60231.0,53.7355,53.8578,53.6884,53.8013,60231.0
2020-10-14 15:00:00,57.18,57.35,57.15,57.33,92055.0,53.8013,53.9613,53.7731,53.9425,92055.0
2020-10-14 15:30:00,57.33,57.41,57.26,57.32,160604.0,53.9425,54.0177,53.8766,53.9331,160604.0
2020-10-15 09:30:00,54.95,55.28,54.9,55.21,270551.0,51.7031,52.0136,51.6561,51.9477,270551.0
2020-10-15 10:00:00,55.19,55.26,54.76,54.77,215684.0,51.9289,51.9948,51.5243,51.5337,215684.0
2020-10-15 10:30:00,54.77,54.87,54.53,54.68,191065.0,51.5337,51.6278,51.3079,51.449,191065.0
2020-10-15 11:00:00,54.68,54.81,54.57,54.62,186923.0,51.449,51.5714,51.3455,51.3926,186923.0
2020-10-15 11:30:00,54.63,54.98,54.55,54.87,226734.0,51.402,51.7313,51.3267,51.6278,226734.0
2020-10-15 12:00:00,54.87,55.05,54.82,54.98,92795.0,51.6278,51.7972,51.5808,51.7313,92795.0
2020-10-15 12:30:00,54.98,55.14,54.91,55.09,99970.0,51.7313,51.8819,51.6655,51.8348,99970.0
2020-10-15 13:00:00,55.09,55.17,55.0,55.08,56879.0,51.8348,51.9101,51.7501,51.8254,56879.0
2020-10-15 13:30:00,55.08,55.11,54.91,54.92,86500.0,51.8254,51.8536,51.6655,51.6749,86500.0
2020-10-15 14:00:00,54.93,54.96,54.81,54.84,60378.0,51.6843,51.7125,51.5714,51.5996,60378.0
2020-10-15 14:30:00,54.83,54.97,54.76,54.96,97251.0,51.5902,51.7219,51.5243,51.7125,97251.0
2020-10-15 15:00:00,54.94,55.07,54.94,55.07,136973.0,51.6937,51.816,51.6937,51.816,136973.0
2020-10-15 15:30:00,55.07,55.24,54.92,54.92,344869.0,51.816,51.976,51.6749,51.6749,344869.0
2020-10-16 09:30:00,55.06,55.24,54.85,55.18,128433.0,51.8066,51.976,51.609,51.9195,128433.0
2020-10-16 10:00:00,55.16,55.37,55.11,55.31,65189.0,51.9007,52.0983,51.8536,52.0418,65189.0
2020-10-16 10:30:00,55.32,55.46,55.26,55.27,118460.0,52.0512,52.183,51.9948,52.0042,118460.0
2020-10-16 11:00:00,55.26,55.62,55.25,55.44,254728.0,51.9948,52.3335,51.9854,52.1641,254728.0
2020-10-16 11:30:00,55.44,55.68,55.44,55.62,42399.0,52.1641,52.39,52.1641,52.3335,42399.0
2020-10-16 12:00:00,55.61,55.63,55.52,55.57,19326.0,52.3241,52.3429,52.2394,52.2865,19326.0
2020-10-16 12:30:00,55.55,55.57,55.41,55.46,26758.0,52.2676,52.2865,52.1359,52.183,26758.0
2020-10-16 13:00:00,55.46,55.5,55.41,55.47,27258.0,52.183,52.2206,52.1359,52.1924,27258.0
2020-10-16 13:30:00,55.47,55.53,55.4,55.4,33930.0,52.1924,52.2488,52.1265,52.1265,33930.0
2020-10-16 14:00:00,55.4,55.51,55.36,55.45,31626.0,52.1265,52.23,52.0889,52.1736,31626.0
2020-10-16 14:30:00,55.46,55.53,55.37,55.5,82593.0,52.183,52.2488,52.0983,52.2206,82593.0
2020-10-16 15:00:00,55.51,55.52,55.35,55.43,170436.0,52.23,52.2394,52.0795,52.1547,170436.0
2020-10-16 15:30:00,55.42,55.48,55.29,55.41,199290.0,52.1453,52.2018,52.023,52.1359,199290.0
2020-10-19 09:30:00,55.95,56.11,55.82,55.9,264832.0,52.644,52.7946,52.5217,52.597,264832.0
2020-10-19 10:00:00,55.9,56.23,55.71,56.22,147151.0,52.597,52.9075,52.4182,52.8981,147151.0
2020-10-19 10:30:00,56.25,56.33,56.05,56.29,106862.0,52.9263,53.0016,52.7381,52.9639,106862.0
2020-10-19 11:00:00,56.24,56.37,56.07,56.2,106733.0,52.9169,53.0392,52.7569,52.8792,106733.0
2020-10-19 11:30:00,56.21,56.21,56.01,56.11,40003.0,52.8886,52.8886,52.7005,52.7946,40003.0
2020-10-19 12:00:00,56.07,56.11,55.97,56.0,28923.0,52.7569,52.7946,52.6628,52.6911,28923.0
2020-10-19 12:30:00,56.04,56.27,55.95,56.25,52691.0,52.7287,52.9451,52.644,52.9263,52691.0
2020-10-19 13:00:00,56.25,56.26,55.98,56.04,56020.0,52.9263,52.9357,52.6722,52.7287,56020.0
2020-10-19 13:30:00,56.03,56.05,55.92,56.01,40785.0,52.7193,52.7381,52.6158,52.7005,40785.0
2020-10-19 14:00:00,55.99,56.01,55.81,55.86,47597.0,52.6816,52.7005,52.5123,52.5593,47597.0
2020-10-19 14:30:00,55.84,55.84,55.48,55.58,60543.0,52.5405,52.5405,52.2018,52.2959,60543.0
2020-10-19 15:00:00,55.58,55.58,55.45,55.57,50634.0,52.2959,52.2959,52.1736,52.2865,50634.0
2020-10-19 15:30:00,55.55,55.63,55.48,55.5,146093.0,52.2676,52.3429,52.2018,52.2206,146093.0
2020-10-20 09:30:00,56.92,57.37,56.81,57.33,177499.0,53.5567,53.9801,53.4532,53.9425,177499.0
2020-10-20 10:00:00,57.28,57.31,56.89,56.94,76750.0,53.8954,53.9236,53.5285,53.5755,76750.0
2020-10-20 10:30:00,56.97,57.4,56.95,57.23,118121.0,53.6037,54.0083,53.5849,53.8484,118121.0
2020-10-20 11:00:00,57.21,57.28,57.12,57.16,94734.0,53.8296,53.8954,53.7449,53.7825,94734.0
2020-10-20 11:30:00,57.14,57.32,56.93,57.01,91851.0,53.7637,53.9331,53.5661,53.6414,91851.0
2020-10-20 12:00:00,57.01,57.02,56.77,56.84,83050.0,53.6414,53.6508,53.4156,53.4814,83050.0
2020-10-20 12:30:00,56.84,57.05,56.76,56.89,76815.0,53.4814,53.679,53.4061,53.5285,76815.0
2020-10-20 13:00:00,56.88,57.09,56.86,57.05,32571.0,53.5191,53.7166,53.5002,53.679,32571.0
2020-10-20 13:30:00,57.05,57.25,57.01,57.08,73296.0,53.679,53.8672,53.6414,53.7072,73296.0
2020-10-20 14:00:00,57.07,57.22,57.05,57.15,47573.0,53.6978,53.839,53.679,53.7731,47573.0
2020-10-20 14:30:00,57.15,57.19,57.03,57.13,58660.0,53.7731,53.8107,53.6602,53.7543,58660.0
2020-10-20 15:00:00,57.14,57.26,56.82,57.05,74210.0,53.7637,53.8766,53.4626,53.679,74210.0
2020-10-20 15:30:00,57.04,57.14,56.85,56.95,218643.0,53.6696,53.7637,53.4908,53.5849,218643.0
2020-10-21 09:30:00,55.73,55.92,55.47,55.9,173336.0,52.437,52.6158,52.1924,52.597,173336.0
2020-10-21 10:00:00,55.86,56.2,55.81,55.94,91832.0,52.5593,52.8792,52.5123,52.6346,91832.0
2020-10-21 10:30:00,55.95,56.13,55.7,55.76,51791.0,52.644,52.8134,52.4088,52.4652,51791.0
2020-10-21 11:00:00,55.76,55.77,55.51,55.66,120907.0,52.4652,52.4746,52.23,52.3711,120907.0
2020-10-21 11:30:00,55.66,55.93,55.64,55.74,76830.0,52.3711,52.6252,52.3523,52.4464,76830.0
2020-10-21 12:00:00,55.74,56.09,55.7,55.86,41564.0,52.4464,52.7757,52.4088,52.5593,41564.0
2020-10-21 12:30:00,55.86,55.86,55.6,55.75,39264.0,52.5593,52.5593,52.3147,52.4558,39264.0
2020-10-21 13:00:00,55.75,55.85,55.73,55.84,39006.0,52.4558,52.5499,52.437,52.5405,39006.0
2020-10-21 13:30:00,55.82,55.85,55.62,55.65,56221.0,52.5217,52.5499,52.3335,52.3617,56221.0
2020-10-21 14:00:00,55.66,55.76,55.61,55.7,38679.0,52.3711,52.4652,52.3241,52.4088,38679.0
2020-10-21 14:30:00,55.7,55.82,55.66,55.82,52791.0,52.4088,52.5217,52.3711,52.5217,52791.0
2020-10-21 15:00:00,55.83,55.83,55.7,55.83,38947.0,52.5311,52.5311,52.4088,52.5311,38947.0
2020-10-21 15:30:00,55.83,55.88,55.56,55.59,138195.0,52.5311,52.5781,52.2771,52.3053,138195.0
2020-10-22 09:30:00,55.06,55.88,55.0,55.78,215756.0,51.8066,52.5781,51.7501,52.4841,215756.0
2020-10-22 10:00:00,55.77,55.83,55.56,55.7,147800.0,52.4746,52.5311,52.2771,52.4088,147800.0
2020-10-22 10:30:00,55.7,55.73,55.36,55.58,87830.0,52.4088,52.437,52.0889,52.2959,87830.0
2020-10-22 11:00:00,55.61,55.79,55.57,55.67,65374.0,52.3241,52.4935,52.2865,52.3806,65374.0
2020-10-22 11:30:00,55.64,55.77,55.58,55.61,52198.0,52.3523,52.4746,52.2959,52.3241,52198.0
2020-10-22 12:00:00,55.64,55.81,55.6,55.73,47280.0,52.3523,52.5123,52.3147,52.437,47280.0
2020-10-22 12:30:00,55.75,55.97,55.68,55.97,59157.0,52.4558,52.6628,52.39,52.6628,59157.0
2020-10-22 13:00:00,55.97,56.12,55.94,55.95,43100.0,52.6628,52.804,52.6346,52.644,43100.0
2020-10-22 13:30:00,55.95,56.1,55.92,56.03,44655.0,52.644,52.7851,52.6158,52.7193,44655.0
2020-10-22 14:00:00,56.04,56.16,56.0,56.07,45424.0,52.7287,52.8416,52.6911,52.7569,45424.0
2020-10-22 14:30:00,56.07,56.13,55.95,55.97,46622.0,52.7569,52.8134,52.644,52.6628,46622.0
2020-10-22 15:00:00,55.97,56.12,55.86,56.11,82891.0,52.6628,52.804,52.5593,52.7946,82891.0
2020-10-22 15:30:00,56.12,56.27,56.11,56.13,356026.0,52.804,52.9451,52.7946,52.8134,356026.0
2020-10-23 09:30:00,57.57,57.71,57.32,57.5,166639.0,54.1683,54.3,53.9331,54.1024,166639.0
2020-10-23 10:00:00,57.51,57.51,56.98,57.01,87721.0,54.1118,54.1118,53.6131,53.6414,87721.0
2020-10-23 10:30:00,56.98,57.17,56.98,57.1,49857.0,53.6131,53.7919,53.6131,53.7261,49857.0
2020-10-23 11:00:00,57.12,57.29,57.01,57.29,82106.0,53.7449,53.9048,53.6414,53.9048,82106.0
2020-10-23 11:30:00,57.28,57.48,57.21,57.32,84334.0,53.8954,54.0836,53.8296,53.9331,84334.0
2020-10-23 12:00:00,57.36,57.37,57.22,57.31,33556.0,53.9707,53.9801,53.839,53.9236,33556.0
2020-10-23 12:30:00,57.3,57.42,57.25,57.28,50248.0,53.9142,54.0271,53.8672,53.8954,50248.0
2020-10-23 13:00:00,57.32,57.46,57.3,57.45,37317.0,53.9331,54.0648,53.9142,54.0554,37317.0
2020-10-23 13:30:00,57.47,57.6,57.35,57.38,53865.0,54.0742,54.1965,53.9613,53.9895,53865.0
2020-10-23 14:00:00,57.38,57.43,57.33,57.37,39772.0,53.9895,54.0366,53.9425,53.9801,39772.0
2020-10-23 14:30:00,57.39,57.42,57.31,57.4,29830.0,53.9989,54.0271,53.9236,54.0083,29830.0
2020-10-23 15:00:00,57.39,57.53,57.39,57.47,49137.0,53.9989,54.1306,53.9989,54.0742,49137.0
2020-10-23 15:30:00,57.48,57.6,57.46,57.58,160946.0,54.0836,54.1965,54.0648,54.1777,160946.0
2020-10-26 09:30:00,57.17,57.17,56.78,56.94,210717.0,53.7919,53.7919,53.425,53.5755,210717.0
2020-10-26 10:00:00,56.91,57.03,56.83,56.85,54605.0,53.5473,53.6602,53.472,53.4908,54605.0
2020-10-26 10:30:00,56.83,56.96,56.59,56.65,82628.0,53.472,53.5943,53.2462,53.3026,82628.0
2020-10-26 11:00:00,56.64,56.83,56.47,56.81,55975.0,53.2932,53.472,53.1333,53.4532,55975.0
2020-10-26 11:30:00,56.8,56.8,56.55,56.65,59365.0,53.4438,53.4438,53.2086,53.3026,59365.0
2020-10-26 12:00:00,56.64,56.77,56.48,56.52,50706.0,53.2932,53.4156,53.1427,53.1803,50706.0
2020-10-26 12:30:00,56.52,56.55,56.12,56.18,171248.0,53.1803,53.2086,52.804,52.8604,171248.0
2020-10-26 13:00:00,56.18,56.23,55.9,55.91,72788.0,52.8604,52.9075,52.597,52.6064,72788.0
2020-10-26 13:30:00,55.9,56.04,55.75,56.04,68244.0,52.597,52.7287,52.4558,52.7287,68244.0
2020-10-26 14:00:00,56.05,56.3,55.98,56.29,63465.0,52.7381,52.9733,52.6722,52.9639,63465.0
2020-10-26 14:30:00,56.29,56.44,56.22,56.37,75926.0,52.9639,53.1051,52.8981,53.0392,75926.0
2020-10-26 15:00:00,56.37,56.5,56.31,56.44,106691.0,53.0392,53.1615,52.9827,53.1051,106691.0
2020-10-26 15:30:00,56.44,56.69,56.38,56.67,214435.0,53.1051,53.3403,53.0486,53.3215,214435.0
2020-10-27 09:30:00,55.78,56.12,55.68,56.12,223040.0,52.4841,52.804,52.39,52.804,223040.0
2020-10-27 10:00:00,56.13,56.2,55.58,55.62,151678.0,52.8134,52.8792,52.2959,52.3335,151678.0
2020-10-27 10:30:00,55.63,55.82,55.47,55.47,175912.0,52.3429,52.5217,52.1924,52.1924,175912.0
2020-10-27 11:00:00,55.44,55.62,55.35,55.49,95402.0,52.1641,52.3335,52.0795,52.2112,95402.0
2020-10-27 11:30:00,55.51,55.86,55.48,55.81,105704.0,52.23,52.5593,52.2018,52.5123,105704.0
2020-10-27 12:00:00,55.81,55.94,55.66,55.77,68884.0,52.5123,52.6346,52.3711,52.4746,68884.0
2020-10-27 12:30:00,55.77,55.78,55.51,55.54,44287.0,52.4746,52.4841,52.23,52.2582,44287.0
2020-10-27 13:00:00,55.56,55.62,55.42,55.62,97407.0,52.2771,52.3335,52.1453,52.3335,97407.0
2020-10-27 13:30:00,55.61,55.65,55.46,55.47,61045.0,52.3241,52.3617,52.183,52.1924,61045.0
2020-10-27 14:00:00,55.48,55.48,55.16,55.22,54775.0,52.2018,52.2018,51.9007,51.9571,54775.0
2020-10-27 14:30:00,55.23,55.26,55.09,55.19,70969.0,51.9666,51.9948,51.8348,51.9289,70969.0
2020-10-27 15:00:00,55.19,55.25,55.07,55.12,99881.0,51.9289,51.9854,51.816,51.8631,99881.0
2020-10-27 15:30:00,55.11,55.27,55.11,55.25,326826.0,51.8536,52.0042,51.8536,51.9854,326826.0
2020-10-28 09:30:00,53.3,53.42,52.95,53.04,306746.0,50.1506,50.2635,49.8213,49.906,306746.0
2020-10-28 10:00:00,53.01,53.07,52.52,52.63,145151.0,49.8777,49.9342,49.4167,49.5202,145151.0
2020-10-28 10:30:00,52.64,52.8,52.46,52.68,172761.0,49.5296,49.6801,49.3602,49.5672,172761.0
2020-10-28 11:00:00,52.67,52.74,52.51,52.72,124544.0,49.5578,49.6237,49.4073,49.6049,124544.0
2020-10-28 11:30:00,52.7,53.5,52.52,53.37,400071.0,49.586,50.3388,49.4167,50.2165,400071.0
2020-10-28 12:00:00,53.39,53.53,52.99,52.99,298559.0,50.2353,50.367,49.8589,49.8589,298559.0
2020-10-28 12:30:00,53.03,53.19,52.81,52.87,82006.0,49.8965,50.0471,49.6895,49.746,82006.0
2020-10-28 13:00:00,52.86,52.91,52.67,52.9,90332.0,49.7366,49.7836,49.5578,49.7742,90332.0
2020-10-28 13:30:00,52.89,53.31,52.86,53.29,127002.0,49.7648,50.16,49.7366,50.1412,127002.0
2020-10-28 14:00:00,53.28,53.54,53.08,53.52,143124.0,50.1318,50.3764,49.9436,50.3576,143124.0
2020-10-28 14:30:00,53.52,53.58,53.23,53.52,222164.0,50.3576,50.414,50.0847,50.3576,222164.0
2020-10-28 15:00:00,53.52,53.54,53.13,53.23,189316.0,50.3576,50.3764,49.9906,50.0847,189316.0
2020-10-28 15:30:00,53.24,53.35,52.98,52.98,496713.0,50.0941,50.1976,49.8495,49.8495,496713.0
2020-10-29 09:30:00,52.93,53.22,52.53,53.22,482850.0,49.8025,50.0753,49.4261,50.0753,482850.0
2020-10-29 10:00:00,53.19,53.82,53.03,53.76,271983.0,50.0471,50.6399,49.8965,50.5834,271983.0
2020-10-29 10:30:00,53.79,54.06,53.44,53.48,149063.0,50.6116,50.8657,50.2823,50.32,149063.0
2020-10-29 11:00:00,53.55,53.6,53.14,53.23,82936.0,50.3858,50.4329,50.0,50.0847,82936.0
2020-10-29 11:30:00,53.2,53.33,52.77,52.87,123217.0,50.0565,50.1788,49.6519,49.746,123217.0
2020-10-29 12:00:00,52.9,53.07,52.77,52.83,94994.0,49.7742,49.9342,49.6519,49.7084,94994.0
2020-10-29 12:30:00,52.83,53.02,52.77,52.79,116633.0,49.7084,49.8871,49.6519,49.6707,116633.0
2020-10-29 13:00:00,52.79,52.81,52.54,52.77,96349.0,49.6707,49.6895,49.4355,49.6519,96349.0
2020-10-29 13:30:00,52.77,52.98,52.71,52.83,59036.0,49.6519,49.8495,49.5955,49.7084,59036.0
2020-10-29 14:00:00,52.85,53.23,52.83,53.18,86966.0,49.7272,50.0847,49.7084,50.0377,86966.0
2020-10-29 14:30:00,53.15,53.4,53.09,53.37,101135.0,50.0095,50.2447,49.953,50.2165,101135.0
2020-10-29 15:00:00,53.39,53.56,53.26,53.33,92245.0,50.2353,50.3952,50.113,50.1788,92245.0
2020-10-29 15:30:00,53.36,53.6,53.3,53.39,279019.0,50.207,50.4329,50.1506,50.2353,279019.0
2020-10-30 09:30:00,53.33,53.39,52.68,52.69,165398.0,50.1788,50.2353,49.5672,49.5766,165398.0
2020-10-30 10:00:00,52.69,52.82,52.28,52.34,107185.0,49.5766,49.699,49.1909,49.2473,107185.0
2020-10-30 10:30:00,52.35,52.38,51.76,51.8,176756.0,49.2567,49.285,48.7016,48.7392,176756.0
2020-10-30 11:00:00,51.8,52.21,51.8,52.04,121114.0,48.7392,49.125,48.7392,48.965,121114.0
2020-10-30 11:30:00,52.04,52.11,51.82,52.03,83409.0,48.965,49.0309,48.758,48.9556,83409.0
2020-10-30 12:00:00,52.02,52.17,51.9,52.05,77961.0,48.9462,49.0874,48.8333,48.9745,77961.0
2020-10-30 12:30:00,52.05,52.13,51.84,51.88,60242.0,48.9745,49.0497,48.7769,48.8145,60242.0
2020-10-30 13:00:00,51.88,51.98,51.69,51.87,88088.0,48.8145,48.9086,48.6357,48.8051,88088.0
2020-10-30 13:30:00,51.84,51.91,51.6,51.84,85968.0,48.7769,48.8427,48.551,48.7769,85968.0
2020-10-30 14:00:00,51.84,52.0,51.56,51.57,71654.0,48.7769,48.9274,48.5134,48.5228,71654.0
2020-10-30 14:30:00,51.62,51.81,51.45,51.61,69557.0,48.5699,48.7486,48.4099,48.5605,69557.0
2020-10-30 15:00:00,51.61,51.74,51.51,51.64,99670.0,48.5605,48.6828,48.4664,48.5887,99670.0
2020-10-30 15:30:00,51.65,51.9,51.53,51.89,290240.0,48.5981,48.8333,48.4852,48.8239,290240.0
2020-11-02 09:30:00,52.14,52.3,51.67,52.02,244622.0,49.0591,49.2097,48.6169,48.9462,244622.0
2020-11-02 10:00:00,52.1,52.15,51.8,52.07,200940.0,49.0215,49.0685,48.7392,48.9933,200940.0
2020-11-02 10:30:00,52.08,52.08,51.82,51.96,123940.0,49.0027,49.0027,48.758,48.8898,123940.0
2020-11-02 11:00:00,51.95,52.22,51.93,52.16,106167.0,48.8804,49.1344,48.8615,49.078,106167.0
2020-11-02 11:30:00,52.16,52.44,52.06,52.42,165387.0,49.078,49.3414,48.9839,49.3226,165387.0
2020-11-02 12:00:00,52.43,52.44,52.27,52.41,56502.0,49.332,49.3414,49.1815,49.3132,56502.0
2020-11-02 12:30:00,52.4,52.41,52.1,52.2,41455.0,49.3038,49.3132,49.0215,49.1156,41455.0
2020-11-02 13:00:00,52.19,52.21,51.97,52.06,41687.0,49.1062,49.125,48.8992,48.9839,41687.0
2020-11-02 13:30:00,52.05,52.12,51.92,51.99,42020.0,48.9745,49.0403,48.8521,48.918,42020.0
2020-11-02 14:00:00,51.99,52.13,51.92,52.12,64763.0,48.918,49.0497,48.8521,49.0403,64763.0
2020-11-02 14:30:00,52.13,52.26,52.1,52.19,61432.0,49.0497,49.172,49.0215,49.1062,61432.0
2020-11-02 15:00:00,52.19,52.35,52.15,52.29,93558.0,49.1062,49.2567,49.0685,49.2003,93558.0
2020-11-02 15:30:00,52.3,52.36,52.13,52.24,352408.0,49.2097,49.2661,49.0497,49.1532,352408.0
2020-11-03 09:30:00,53.5,54.03,53.5,53.93,150724.0,50.3388,50.8375,50.3388,50.7434,150724.0
2020-11-03 10:00:00,53.92,54.11,53.87,53.88,110823.0,50.734,50.9127,50.6869,50.6963,110823.0
2020-11-03 10:30:00,53.88,54.28,53.85,54.23,108777.0,50.6963,51.0727,50.6681,51.0256,108777.0
2020-11-03 11:00:00,54.24,54.43,54.18,54.35,126181.0,51.035,51.2138,50.9786,51.1385,126181.0
2020-11-03 11:30:00,54.28,54.46,54.19,54.2,81022.0,51.0727,51.242,50.988,50.9974,81022.0
2020-11-03 12:00:00,54.21,54.35,54.17,54.28,30213.0,51.0068,51.1385,50.9692,51.0727,30213.0
2020-11-03 12:30:00,54.31,54.34,54.02,54.21,43022.0,51.1009,51.1291,50.828,51.0068,43022.0
2020-11-03 13:00:00,54.21,54.29,54.12,54.16,35962.0,51.0068,51.0821,50.9221,50.9598,35962.0
2020-11-03 13:30:00,54.16,54.23,53.93,54.0,40299.0,50.9598,51.0256,50.7434,50.8092,40299.0
2020-11-03 14:00:00,53.99,54.14,53.89,53.94,111349.0,50.7998,50.941,50.7057,50.7528,111349.0
2020-11-03 14:30:00,53.93,54.15,53.82,53.87,90046.0,50.7434,50.9504,50.6399,50.6869,90046.0
2020-11-03 15:00:00,53.87,53.93,53.74,53.89,90737.0,50.6869,50.7434,50.5646,50.7057,90737.0
2020-11-03 15:30:00,53.89,54.16,53.83,53.86,405204.0,50.7057,50.9598,50.6493,50.6775,405204.0
2020-11-04 09:30:00,54.18,54.32,53.66,54.29,125180.0,50.9786,51.1103,50.4893,51.0821,125180.0
2020-11-04 10:00:00,54.31,54.95,54.31,54.71,73563.0,51.1009,51.7031,51.1009,51.4773,73563.0
2020-11-04 10:30:00,54.7,54.79,54.32,54.63,262885.0,51.4679,51.5525,51.1103,51.402,262885.0
2020-11-04 11:00:00,54.64,54.73,54.34,54.52,83338.0,51.4114,51.4961,51.1291,51.2985,83338.0
2020-11-04 11:30:00,54.5,54.77,54.48,54.75,124793.0,51.2797,51.5337,51.2609,51.5149,124793.0
2020-11-04 12:00:00,54.71,54.87,54.65,54.69,86233.0,51.4773,51.6278,51.4208,51.4585,86233.0
2020-11-04 12:30:00,54.7,54.77,54.47,54.53,112808.0,51.4679,51.5337,51.2515,51.3079,112808.0
2020-11-04 13:00:00,54.53,54.55,54.37,54.43,68601.0,51.3079,51.3267,51.1574,51.2138,68601.0
2020-11-04 13:30:00,54.43,54.59,54.35,54.37,53991.0,51.2138,51.3644,51.1385,51.1574,53991.0
2020-11-04 14:00:00,54.35,54.63,54.35,54.49,81730.0,51.1385,51.402,51.1385,51.2703,81730.0
2020-11-04 14:30:00,54.48,54.51,54.33,54.46,75900.0,51.2609,51.2891,51.1197,51.242,75900.0
2020-11-04 15:00:00,54.48,54.49,54.2,54.29,78083.0,51.2609,51.2703,50.9974,51.0821,78083.0
2020-11-04 15:30:00,54.29,54.36,54.05,54.05,180379.0,51.0821,51.148,50.8563,50.8563,180379.0
2020-11-05 09:30:00,56.02,56.22,55.69,55.86,364222.0,52.7099,52.8981,52.3994,52.5593,364222.0
2020-11-05 10:00:00,55.88,56.19,55.76,55.99,121383.0,52.5781,52.8698,52.4652,52.6816,121383.0
2020-11-05 10:30:00,56.01,56.25,55.96,56.19,283723.0,52.7005,52.9263,52.6534,52.8698,283723.0
2020-11-05 11:00:00,56.2,56.38,56.15,56.25,162830.0,52.8792,53.0486,52.8322,52.9263,162830.0
2020-11-05 11:30:00,56.25,56.29,56.02,56.05,93014.0,52.9263,52.9639,52.7099,52.7381,93014.0
2020-11-05 12:00:00,56.09,56.13,55.77,55.79,50279.0,52.7757,52.8134,52.4746,52.4935,50279.0
2020-11-05 12:30:00,55.77,56.05,55.77,55.99,41757.0,52.4746,52.7381,52.4746,52.6816,41757.0
2020-11-05 13:00:00,55.99,56.16,55.99,56.0,28607.0,52.6816,52.8416,52.6816,52.6911,28607.0
2020-11-05 13:30:00,56.0,56.17,55.99,56.06,41396.0,52.6911,52.851,52.6816,52.7475,41396.0
2020-11-05 14:00:00,56.05,56.21,55.98,56.21,65813.0,52.7381,52.8886,52.6722,52.8886,65813.0
2020-11-05 14:30:00,56.18,56.36,56.04,56.15,111655.0,52.8604,53.0298,52.7287,52.8322,111655.0
2020-11-05 15:00:00,56.15,56.46,56.06,56.31,315194.0,52.8322,53.1239,52.7475,52.9827,315194.0
2020-11-05 15:30:00,56.3,56.36,56.13,56.22,607178.0,52.9733,53.0298,52.8134,52.8981,607178.0
2020-11-06 09:30:00,57.01,57.07,56.62,56.74,165319.0,53.6414,53.6978,53.2744,53.3873,165319.0
2020-11-06 10:00:00,56.77,57.19,56.77,57.1,110255.0,53.4156,53.8107,53.4156,53.7261,110255.0
2020-11-06 10:30:00,57.09,57.1,56.59,56.68,64648.0,53.7166,53.7261,53.2462,53.3309,64648.0
2020-11-06 11:00:00,56.69,56.87,56.52,56.55,111408.0,53.3403,53.5096,53.1803,53.2086,111408.0
2020-11-06 11:30:00,56.55,56.7,56.47,56.53,46985.0,53.2086,53.3497,53.1333,53.1897,46985.0
2020-11-06 12:00:00,56.58,56.59,56.39,56.44,34168.0,53.2368,53.2462,53.058,53.1051,34168.0
2020-11-06 12:30:00,56.47,56.62,56.43,56.48,48588.0,53.1333,53.2744,53.0956,53.1427,48588.0
2020-11-06 13:00:00,56.47,56.75,56.45,56.68,36577.0,53.1333,53.3967,53.1145,53.3309,36577.0
2020-11-06 13:30:00,56.64,56.78,56.6,56.74,57385.0,53.2932,53.425,53.2556,53.3873,57385.0
2020-11-06 14:00:00,56.74,56.86,56.62,56.83,79933.0,53.3873,53.5002,53.2744,53.472,79933.0
2020-11-06 14:30:00,56.84,56.87,56.67,56.77,74042.0,53.4814,53.5096,53.3215,53.4156,74042.0
2020-11-06 15:00:00,56.78,56.78,56.69,56.72,71338.0,53.425,53.425,53.3403,53.3685,71338.0
2020-11-06 15:30:00,56.71,56.93,56.66,56.68,174900.0,53.3591,53.5661,53.3121,53.3309,174900.0
2020-11-09 09:30:00,63.11,64.16,62.91,63.74,916876.0,59.3809,60.3689,59.1928,59.9737,916876.0
2020-11-09 10:00:00,63.75,64.09,62.25,62.41,689274.0,59.9831,60.303,58.5718,58.7223,689274.0
2020-11-09 10:30:00,62.41,62.63,62.29,62.63,585808.0,58.7223,58.9293,58.6094,58.9293,585808.0
2020-11-09 11:00:00,62.62,62.69,61.97,62.65,707190.0,58.9199,58.9858,58.3083,58.9481,707190.0
2020-11-09 11:30:00,62.66,62.73,62.42,62.59,210133.0,58.9575,59.0234,58.7317,58.8917,210133.0
2020-11-09 12:00:00,62.59,62.93,62.56,62.77,292956.0,58.8917,59.2116,58.8634,59.061,292956.0
2020-11-09 12:30:00,62.76,62.93,62.58,62.69,214811.0,59.0516,59.2116,58.8823,58.9858,214811.0
2020-11-09 13:00:00,62.72,62.88,62.69,62.71,191782.0,59.014,59.1645,58.9858,59.0046,191782.0
2020-11-09 13:30:00,62.72,62.73,62.52,62.62,121339.0,59.014,59.0234,58.8258,58.9199,121339.0
2020-11-09 14:00:00,62.62,62.72,62.48,62.64,182255.0,58.9199,59.014,58.7882,58.9387,182255.0
2020-11-09 14:30:00,62.65,62.93,62.63,62.9,269454.0,58.9481,59.2116,58.9293,59.1833,269454.0
2020-11-09 15:00:00,62.9,63.16,62.88,62.91,297154.0,59.1833,59.428,59.1645,59.1928,297154.0
2020-11-09 15:30:00,62.92,63.11,62.39,62.53,961937.0,59.2022,59.3809,58.7035,58.8352,961937.0
2020-11-10 09:30:00,65.48,66.32,65.21,66.26,676221.0,61.6109,62.4013,61.3568,62.3448,676221.0
2020-11-10 10:00:00,66.25,66.72,66.12,66.51,447268.0,62.3354,62.7776,62.2131,62.58,447268.0
2020-11-10 10:30:00,66.51,66.57,65.99,66.44,246269.0,62.58,62.6365,62.0908,62.5142,246269.0
2020-11-10 11:00:00,66.44,67.03,66.42,67.0,277935.0,62.5142,63.0693,62.4954,63.0411,277935.0
2020-11-10 11:30:00,66.97,67.15,66.78,66.86,158882.0,63.0129,63.1822,62.8341,62.9094,158882.0
2020-11-10 12:00:00,66.84,67.14,66.84,67.02,120467.0,62.8905,63.1728,62.8905,63.0599,120467.0
2020-11-10 12:30:00,67.02,67.07,66.78,66.85,127716.0,63.0599,63.1069,62.8341,62.8999,127716.0
2020-11-10 13:00:00,66.86,66.89,66.49,66.53,112447.0,62.9094,62.9376,62.5612,62.5989,112447.0
2020-11-10 13:30:00,66.53,66.68,66.36,66.68,182737.0,62.5989,62.74,62.4389,62.74,182737.0
2020-11-10 14:00:00,66.67,66.85,66.56,66.6,134131.0,62.7306,62.8999,62.6271,62.6647,134131.0
2020-11-10 14:30:00,66.59,66.78,66.58,66.73,135994.0,62.6553,62.8341,62.6459,62.787,135994.0
2020-11-10 15:00:00,66.72,66.77,66.52,66.65,162732.0,62.7776,62.8247,62.5894,62.7118,162732.0
2020-11-10 15:30:00,66.65,66.7,66.41,66.61,636807.0,62.7118,62.7588,62.4859,62.6741,636807.0
2020-11-11 09:30:00,66.89,67.14,66.79,67.05,358842.0,62.9376,63.1728,62.8435,63.0881,358842.0
2020-11-11 10:00:00,67.07,67.28,66.82,67.09,224377.0,63.1069,63.3045,62.8717,63.1258,224377.0
2020-11-11 10:30:00,67.1,67.16,67.02,67.09,133204.0,63.1352,63.1916,63.0599,63.1258,133204.0
2020-11-11 11:00:00,67.08,67.11,66.76,66.86,100052.0,63.1164,63.1446,62.8153,62.9094,100052.0
2020-11-11 11:30:00,66.86,66.88,66.72,66.79,61061.0,62.9094,62.9282,62.7776,62.8435,61061.0
2020-11-11 12:00:00,66.78,67.07,66.7,67.05,88870.0,62.8341,63.1069,62.7588,63.0881,88870.0
2020-11-11 12:30:00,67.04,67.33,67.03,67.29,78122.0,63.0787,63.3516,63.0693,63.3139,78122.0
2020-11-11 13:00:00,67.3,67.35,67.11,67.18,71400.0,63.3234,63.3704,63.1446,63.2104,71400.0
2020-11-11 13:30:00,67.19,67.35,67.16,67.21,88162.0,63.2199,63.3704,63.1916,63.2387,88162.0
2020-11-11 14:00:00,67.23,67.27,66.97,67.0,68660.0,63.2575,63.2951,63.0129,63.0411,68660.0
2020-11-11 14:30:00,66.99,67.0,66.67,66.83,150164.0,63.0317,63.0411,62.7306,62.8811,150164.0
2020-11-11 15:00:00,66.82,66.86,66.69,66.7,144976.0,62.8717,62.9094,62.7494,62.7588,144976.0
2020-11-11 15:30:00,66.7,67.0,66.68,66.99,412254.0,62.7588,63.0411,62.74,63.0317,412254.0
2020-11-12 09:30:00,66.22,66.29,65.71,65.97,312384.0,62.3072,62.373,61.8273,62.0719,312384.0
2020-11-12 10:00:00,65.99,66.38,65.78,65.8,121445.0,62.0908,62.4577,61.8932,61.912,121445.0
2020-11-12 10:30:00,65.8,66.3,65.8,66.26,102686.0,61.912,62.3824,61.912,62.3448,102686.0
2020-11-12 11:00:00,66.22,66.43,66.03,66.27,119343.0,62.3072,62.5048,62.1284,62.3542,119343.0
2020-11-12 11:30:00,66.27,66.31,66.06,66.12,70485.0,62.3542,62.3919,62.1566,62.2131,70485.0
2020-11-12 12:00:00,66.12,66.22,65.92,65.92,55426.0,62.2131,62.3072,62.0249,62.0249,55426.0
2020-11-12 12:30:00,65.93,65.98,65.54,65.64,80293.0,62.0343,62.0814,61.6674,61.7614,80293.0
2020-11-12 13:00:00,65.62,65.78,65.46,65.72,110808.0,61.7426,61.8932,61.5921,61.8367,110808.0
2020-11-12 13:30:00,65.69,65.87,65.65,65.83,62999.0,61.8085,61.9779,61.7709,61.9402,62999.0
2020-11-12 14:00:00,65.84,65.9,65.53,65.53,81689.0,61.9496,62.0061,61.6579,61.6579,81689.0
2020-11-12 14:30:00,65.52,65.59,65.02,65.04,165152.0,61.6485,61.7144,61.1781,61.1969,165152.0
2020-11-12 15:00:00,65.04,65.21,64.86,65.1,142041.0,61.1969,61.3568,61.0275,61.2533,142041.0
2020-11-12 15:30:00,65.09,65.14,64.76,65.05,563410.0,61.2439,61.291,60.9334,61.2063,563410.0
2020-11-13 09:30:00,65.46,65.71,65.34,65.66,172507.0,61.5921,61.8273,61.4792,61.7803,172507.0
2020-11-13 10:00:00,65.65,65.69,65.35,65.63,159436.0,61.7709,61.8085,61.4886,61.752,159436.0
2020-11-13 10:30:00,65.65,65.74,65.46,65.52,85109.0,61.7709,61.8555,61.5921,61.6485,85109.0
2020-11-13 11:00:00,65.51,65.78,65.51,65.68,83637.0,61.6391,61.8932,61.6391,61.7991,83637.0
2020-11-13 11:30:00,65.66,65.68,65.53,65.59,64956.0,61.7803,61.7991,61.6579,61.7144,64956.0
2020-11-13 12:00:00,65.6,65.93,65.59,65.92,76562.0,61.7238,62.0343,61.7144,62.0249,76562.0
2020-11-13 12:30:00,65.91,66.05,65.9,66.0,44336.0,62.0155,62.1472,62.0061,62.1002,44336.0
2020-11-13 13:00:00,66.01,66.07,65.94,66.06,42213.0,62.1096,62.166,62.0437,62.1566,42213.0
2020-11-13 13:30:00,66.07,66.22,66.04,66.14,41599.0,62.166,62.3072,62.1378,62.2319,41599.0
2020-11-13 14:00:00,66.15,66.2,66.02,66.13,35456.0,62.2413,62.2884,62.119,62.2225,35456.0
2020-11-13 14:30:00,66.13,66.23,66.07,66.21,42893.0,62.2225,62.3166,62.166,62.2978,42893.0
2020-11-13 15:00:00,66.19,66.28,66.09,66.2,83320.0,62.2789,62.3636,62.1849,62.2884,83320.0
2020-11-13 15:30:00,66.19,66.38,66.18,66.34,267042.0,62.2789,62.4577,62.2695,62.4201,267042.0
2020-11-16 09:30:00,69.3,69.3,67.86,68.07,268769.0,65.2052,65.2052,63.8503,64.0479,268769.0
2020-11-16 10:00:00,68.1,68.1,67.54,67.94,89782.0,64.0761,64.0761,63.5492,63.9255,89782.0
2020-11-16 10:30:00,67.97,68.09,67.83,67.85,99602.0,63.9538,64.0667,63.822,63.8409,99602.0
2020-11-16 11:00:00,67.87,67.89,67.47,67.8,64168.0,63.8597,63.8785,63.4833,63.7938,64168.0
2020-11-16 11:30:00,67.8,67.8,67.59,67.6,54049.0,63.7938,63.7938,63.5962,63.6056,54049.0
2020-11-16 12:00:00,67.61,67.69,67.39,67.53,36423.0,63.615,63.6903,63.408,63.5398,36423.0
2020-11-16 12:30:00,67.53,67.6,67.48,67.55,30661.0,63.5398,63.6056,63.4927,63.5586,30661.0
2020-11-16 13:00:00,67.53,67.61,67.3,67.33,117650.0,63.5398,63.615,63.3234,63.3516,117650.0
2020-11-16 13:30:00,67.32,67.51,67.25,67.44,58893.0,63.3422,63.5209,63.2763,63.4551,58893.0
2020-11-16 14:00:00,67.41,67.56,67.4,67.5,44555.0,63.4269,63.568,63.4174,63.5115,44555.0
2020-11-16 14:30:00,67.47,67.66,67.44,67.63,39815.0,63.4833,63.6621,63.4551,63.6339,39815.0
2020-11-16 15:00:00,67.6,67.73,67.48,67.59,66090.0,63.6056,63.7279,63.4927,63.5962,66090.0
2020-11-16 15:30:00,67.58,68.05,67.58,67.99,208587.0,63.5868,64.029,63.5868,63.9726,208587.0
2020-11-17 09:30:00,66.64,66.79,66.44,66.69,234058.0,62.7024,62.8435,62.5142,62.7494,234058.0
2020-11-17 10:00:00,66.64,66.91,66.63,66.7,79893.0,62.7024,62.9564,62.6929,62.7588,79893.0
2020-11-17 10:30:00,66.73,67.2,66.68,67.12,68695.0,62.787,63.2293,62.74,63.154,68695.0
2020-11-17 11:00:00,67.1,67.15,66.87,66.98,73988.0,63.1352,63.1822,62.9188,63.0223,73988.0
2020-11-17 11:30:00,67.0,67.13,66.86,66.87,74925.0,63.0411,63.1634,62.9094,62.9188,74925.0
2020-11-17 12:00:00,66.86,67.09,66.85,67.06,39171.0,62.9094,63.1258,62.8999,63.0975,39171.0
2020-11-17 12:30:00,67.07,67.1,66.92,66.95,25369.0,63.1069,63.1352,62.9658,62.994,25369.0
2020-11-17 13:00:00,66.93,66.99,66.84,66.96,35244.0,62.9752,63.0317,62.8905,63.0034,35244.0
2020-11-17 13:30:00,66.94,67.03,66.88,66.95,33488.0,62.9846,63.0693,62.9282,62.994,33488.0
2020-11-17 14:00:00,66.97,67.16,66.93,67.06,51412.0,63.0129,63.1916,62.9752,63.0975,51412.0
2020-11-17 14:30:00,67.07,67.08,66.77,66.81,130541.0,63.1069,63.1164,62.8247,62.8623,130541.0
2020-11-17 15:00:00,66.81,66.89,66.41,66.43,183810.0,62.8623,62.9376,62.4859,62.5048,183810.0
2020-11-17 15:30:00,66.44,66.62,66.41,66.56,266869.0,62.5142,62.6835,62.4859,62.6271,266869.0
2020-11-18 09:30:00,66.61,66.63,66.38,66.44,110288.0,62.6741,62.6929,62.4577,62.5142,110288.0
2020-11-18 10:00:00,66.45,66.57,66.23,66.44,92572.0,62.5236,62.6365,62.3166,62.5142,92572.0
2020-11-18 10:30:00,66.46,66.57,66.36,66.44,104392.0,62.533,62.6365,62.4389,62.5142,104392.0
2020-11-18 11:00:00,66.46,66.65,66.45,66.48,111266.0,62.533,62.7118,62.5236,62.5518,111266.0
2020-11-18 11:30:00,66.48,66.84,66.47,66.83,62408.0,62.5518,62.8905,62.5424,62.8811,62408.0
2020-11-18 12:00:00,66.83,67.07,66.67,67.03,105530.0,62.8811,63.1069,62.7306,63.0693,105530.0
2020-11-18 12:30:00,67.03,67.11,66.89,66.92,54880.0,63.0693,63.1446,62.9376,62.9658,54880.0
2020-11-18 13:00:00,66.95,67.05,66.85,66.87,100760.0,62.994,63.0881,62.8999,62.9188,100760.0
2020-11-18 13:30:00,66.86,67.03,66.78,66.87,79805.0,62.9094,63.0693,62.8341,62.9188,79805.0
2020-11-18 14:00:00,66.84,67.01,66.46,66.56,104928.0,62.8905,63.0505,62.533,62.6271,104928.0
2020-11-18 14:30:00,66.57,66.66,66.39,66.4,103831.0,62.6365,62.7212,62.4671,62.4765,103831.0
2020-11-18 15:00:00,66.4,66.55,66.28,66.29,157697.0,62.4765,62.6177,62.3636,62.373,157697.0
2020-11-18 15:30:00,66.28,66.32,65.89,65.89,272354.0,62.3636,62.4013,61.9967,61.9967,272354.0
2020-11-19 09:30:00,65.79,66.03,65.59,65.89,125069.0,61.9026,62.1284,61.7144,61.9967,125069.0
2020-11-19 10:00:00,65.89,65.92,65.46,65.57,55045.0,61.9967,62.0249,61.5921,61.6956,55045.0
2020-11-19 10:30:00,65.54,65.74,65.42,65.45,74215.0,61.6674,61.8555,61.5544,61.5827,74215.0
2020-11-19 11:00:00,65.47,65.6,65.3,65.43,82636.0,61.6015,61.7238,61.4415,61.5639,82636.0
2020-11-19 11:30:00,65.44,65.45,65.26,65.34,12507.0,61.5733,61.5827,61.4039,61.4792,12507.0
2020-11-19 12:00:00,65.32,65.6,65.28,65.46,28843.0,61.4603,61.7238,61.4227,61.5921,28843.0
2020-11-19 12:30:00,65.49,65.5,65.31,65.35,21886.0,61.6203,61.6297,61.4509,61.4886,21886.0
2020-11-19 13:00:00,65.39,65.66,65.39,65.57,26708.0,61.5262,61.7803,61.5262,61.6956,26708.0
2020-11-19 13:30:00,65.58,65.67,65.48,65.5,23980.0,61.705,61.7897,61.6109,61.6297,23980.0
2020-11-19 14:00:00,65.5,65.67,65.49,65.62,17180.0,61.6297,61.7897,61.6203,61.7426,17180.0
2020-11-19 14:30:00,65.64,65.88,65.64,65.8,39513.0,61.7614,61.9873,61.7614,61.912,39513.0
2020-11-19 15:00:00,65.79,65.96,65.77,65.92,69560.0,61.9026,62.0625,61.8838,62.0249,69560.0
2020-11-19 15:30:00,65.93,66.05,65.84,65.94,165080.0,62.0343,62.1472,61.9496,62.0437,165080.0
2020-11-20 09:30:00,65.05,65.53,64.96,65.21,213087.0,61.2063,61.6579,61.1216,61.3568,213087.0
2020-11-20 10:00:00,65.25,65.29,64.96,65.11,85426.0,61.3945,61.4321,61.1216,61.2628,85426.0
2020-11-20 10:30:00,65.1,65.2,64.83,64.92,124241.0,61.2533,61.3474,60.9993,61.084,124241.0
2020-11-20 11:00:00,64.96,65.06,64.9,64.94,41359.0,61.1216,61.2157,61.0652,61.1028,41359.0
2020-11-20 11:30:00,64.94,65.04,64.76,64.8,38352.0,61.1028,61.1969,60.9334,60.9711,38352.0
2020-11-20 12:00:00,64.78,64.82,64.66,64.71,32687.0,60.9523,60.9899,60.8393,60.8864,32687.0
2020-11-20 12:30:00,64.71,64.76,64.6,64.67,33190.0,60.8864,60.9334,60.7829,60.8488,33190.0
2020-11-20 13:00:00,64.66,64.79,64.61,64.78,30515.0,60.8393,60.9617,60.7923,60.9523,30515.0
2020-11-20 13:30:00,64.78,64.86,64.73,64.84,24728.0,60.9523,61.0275,60.9052,61.0087,24728.0
2020-11-20 14:00:00,64.86,64.96,64.77,64.93,28621.0,61.0275,61.1216,60.9428,61.0934,28621.0
2020-11-20 14:30:00,64.93,65.02,64.85,64.99,36647.0,61.0934,61.1781,61.0181,61.1498,36647.0
2020-11-20 15:00:00,65.0,65.05,64.82,65.01,115860.0,61.1593,61.2063,60.9899,61.1687,115860.0
2020-11-20 15:30:00,65.0,65.18,64.9,65.04,433180.0,61.1593,61.3286,61.0652,61.1969,433180.0
2020-11-23 09:30:00,66.13,66.2,65.93,66.06,110859.0,62.2225,62.2884,62.0343,62.1566,110859.0
2020-11-23 10:00:00,66.07,66.09,65.66,65.68,45171.0,62.166,62.1849,61.7803,61.7991,45171.0
2020-11-23 10:30:00,65.7,65.88,65.68,65.86,40977.0,61.8179,61.9873,61.7991,61.9684,40977.0
2020-11-23 11:00:00,65.87,65.96,65.52,65.75,81175.0,61.9779,62.0625,61.6485,61.8649,81175.0
2020-11-23 11:30:00,65.76,65.85,65.56,65.83,23783.0,61.8744,61.959,61.6862,61.9402,23783.0
2020-11-23 12:00:00,65.83,66.0,65.75,65.95,58711.0,61.9402,62.1002,61.8649,62.0531,58711.0
2020-11-23 12:30:00,65.92,66.17,65.91,66.12,44940.0,62.0249,62.2601,62.0155,62.2131,44940.0
2020-11-23 13:00:00,66.11,66.25,66.06,66.21,72576.0,62.2037,62.3354,62.1566,62.2978,72576.0
2020-11-23 13:30:00,66.18,66.24,66.07,66.17,86203.0,62.2695,62.326,62.166,62.2601,86203.0
2020-11-23 14:00:00,66.18,66.25,66.11,66.15,36807.0,62.2695,62.3354,62.2037,62.2413,36807.0
2020-11-23 14:30:00,66.15,66.49,66.15,66.48,83946.0,62.2413,62.5612,62.2413,62.5518,83946.0
2020-11-23 15:00:00,66.48,66.58,66.46,66.51,101533.0,62.5518,62.6459,62.533,62.58,101533.0
2020-11-23 15:30:00,66.51,66.54,66.29,66.31,231916.0,62.58,62.6083,62.373,62.3919,231916.0
2020-11-24 09:30:00,68.8,68.97,68.58,68.95,256911.0,64.7347,64.8947,64.5277,64.8759,256911.0
2020-11-24 10:00:00,68.93,68.95,68.39,68.46,240699.0,64.857,64.8759,64.3489,64.4148,240699.0
2020-11-24 10:30:00,68.43,68.45,68.24,68.3,106375.0,64.3866,64.4054,64.2078,64.2643,106375.0
2020-11-24 11:00:00,68.29,68.66,68.21,68.6,126113.0,64.2549,64.603,64.1796,64.5465,126113.0
2020-11-24 11:30:00,68.59,68.75,68.51,68.67,100578.0,64.5371,64.6877,64.4619,64.6124,100578.0
2020-11-24 12:00:00,68.67,68.73,68.52,68.63,56544.0,64.6124,64.6689,64.4713,64.5748,56544.0
2020-11-24 12:30:00,68.65,68.67,68.55,68.59,55530.0,64.5936,64.6124,64.4995,64.5371,55530.0
2020-11-24 13:00:00,68.63,68.79,68.45,68.52,67040.0,64.5748,64.7253,64.4054,64.4713,67040.0
2020-11-24 13:30:00,68.53,68.76,68.53,68.56,53652.0,64.4807,64.6971,64.4807,64.5089,53652.0
2020-11-24 14:00:00,68.61,68.76,68.57,68.71,52099.0,64.5559,64.6971,64.5183,64.65,52099.0
2020-11-24 14:30:00,68.71,68.85,68.64,68.85,75559.0,64.65,64.7818,64.5842,64.7818,75559.0
2020-11-24 15:00:00,68.87,69.0,68.81,68.98,87591.0,64.8006,64.9229,64.7441,64.9041,87591.0
2020-11-24 15:30:00,68.98,68.99,68.83,68.89,262570.0,64.9041,64.9135,64.7629,64.8194,262570.0
2020-11-25 09:30:00,67.9,67.93,67.63,67.74,100741.0,63.8879,63.9161,63.6339,63.7374,100741.0
2020-11-25 10:00:00,67.77,67.9,67.55,67.78,98942.0,63.7656,63.8879,63.5586,63.775,98942.0
2020-11-25 10:30:00,67.79,68.02,67.72,67.72,30576.0,63.7844,64.0008,63.7185,63.7185,30576.0
2020-11-25 11:00:00,67.74,67.97,67.74,67.79,51290.0,63.7374,63.9538,63.7374,63.7844,51290.0
2020-11-25 11:30:00,67.8,67.88,67.69,67.87,21668.0,63.7938,63.8691,63.6903,63.8597,21668.0
2020-11-25 12:00:00,67.88,67.96,67.77,67.81,24425.0,63.8691,63.9444,63.7656,63.8032,24425.0
2020-11-25 12:30:00,67.77,67.92,67.72,67.92,17712.0,63.7656,63.9067,63.7185,63.9067,17712.0
2020-11-25 13:00:00,67.94,68.09,67.87,68.06,38711.0,63.9255,64.0667,63.8597,64.0384,38711.0
2020-11-25 13:30:00,68.06,68.23,67.98,68.16,57624.0,64.0384,64.1984,63.9632,64.1325,57624.0
2020-11-25 14:00:00,68.14,68.18,67.96,68.06,28181.0,64.1137,64.1514,63.9444,64.0384,28181.0
2020-11-25 14:30:00,68.08,68.09,67.97,68.0,37071.0,64.0573,64.0667,63.9538,63.982,37071.0
2020-11-25 15:00:00,67.99,68.06,67.92,68.05,46479.0,63.9726,64.0384,63.9067,64.029,46479.0
2020-11-25 15:30:00,68.04,68.11,67.96,68.0,86494.0,64.0196,64.0855,63.9444,63.982,86494.0
2020-11-27 09:30:00,67.93,68.37,67.87,68.34,86213.0,63.9161,64.3301,63.8597,64.3019,86213.0
2020-11-27 10:00:00,68.33,68.54,68.32,68.52,53206.0,64.2925,64.4901,64.2831,64.4713,53206.0
2020-11-27 10:30:00,68.52,68.65,68.44,68.56,59233.0,64.4713,64.5936,64.396,64.5089,59233.0
2020-11-27 11:00:00,68.53,68.62,68.41,68.6,40674.0,64.4807,64.5654,64.3678,64.5465,40674.0
2020-11-27 11:30:00,68.61,68.69,68.41,68.49,61600.0,64.5559,64.6312,64.3678,64.443,61600.0
2020-11-27 12:00:00,68.47,68.52,68.28,68.31,40347.0,64.4242,64.4713,64.2454,64.2737,40347.0
2020-11-27 12:30:00,68.3,68.43,68.3,68.43,60253.0,64.2643,64.3866,64.2643,64.3866,60253.0
2020-11-30 09:30:00,68.32,68.32,67.37,67.6,186468.0,64.2831,64.2831,63.3892,63.6056,186468.0
2020-11-30 10:00:00,67.62,67.8,67.58,67.59,94736.0,63.6244,63.7938,63.5868,63.5962,94736.0
2020-11-30 10:30:00,67.55,67.72,67.3,67.45,110319.0,63.5586,63.7185,63.3234,63.4645,110319.0
2020-11-30 11:00:00,67.45,67.59,67.08,67.08,127057.0,63.4645,63.5962,63.1164,63.1164,127057.0
2020-11-30 11:30:00,67.07,67.1,66.4,66.76,233460.0,63.1069,63.1352,62.4765,62.8153,233460.0
2020-11-30 12:00:00,66.76,66.98,66.71,66.96,60182.0,62.8153,63.0223,62.7682,63.0034,60182.0
2020-11-30 12:30:00,66.97,67.06,66.77,67.04,40476.0,63.0129,63.0975,62.8247,63.0787,40476.0
2020-11-30 13:00:00,67.03,67.05,66.85,66.88,31048.0,63.0693,63.0881,62.8999,62.9282,31048.0
2020-11-30 13:30:00,66.86,67.05,66.81,66.86,41852.0,62.9094,63.0881,62.8623,62.9094,41852.0
2020-11-30 14:00:00,66.87,66.87,66.7,66.79,37941.0,62.9188,62.9188,62.7588,62.8435,37941.0
2020-11-30 14:30:00,66.79,66.94,66.7,66.91,33979.0,62.8435,62.9846,62.7588,62.9564,33979.0
2020-11-30 15:00:00,66.91,66.93,66.71,66.71,59349.0,62.9564,62.9752,62.7682,62.7682,59349.0
2020-11-30 15:30:00,66.71,66.87,66.61,66.68,236678.0,62.7682,62.9188,62.6741,62.74,236678.0
2020-12-01 09:30:00,67.29,67.47,66.89,67.3,239361.0,63.3139,63.4833,62.9376,63.3234,239361.0
2020-12-01 10:00:00,67.37,67.61,67.33,67.59,74659.0,63.3892,63.615,63.3516,63.5962,74659.0
2020-12-01 10:30:00,67.58,67.76,67.52,67.65,74426.0,63.5868,63.7562,63.5304,63.6527,74426.0
2020-12-01 11:00:00,67.68,67.79,67.62,67.75,116787.0,63.6809,63.7844,63.6244,63.7468,116787.0
2020-12-01 11:30:00,67.74,67.88,67.64,67.66,105762.0,63.7374,63.8691,63.6433,63.6621,105762.0
2020-12-01 12:00:00,67.64,67.88,67.64,67.83,77465.0,63.6433,63.8691,63.6433,63.822,77465.0
2020-12-01 12:30:00,67.82,67.88,67.77,67.86,61041.0,63.8126,63.8691,63.7656,63.8503,61041.0
2020-12-01 13:00:00,67.84,67.9,67.77,67.83,46434.0,63.8314,63.8879,63.7656,63.822,46434.0
2020-12-01 13:30:00,67.83,67.95,67.81,67.91,59840.0,63.822,63.9349,63.8032,63.8973,59840.0
2020-12-01 14:00:00,67.91,67.94,67.82,67.92,46300.0,63.8973,63.9255,63.8126,63.9067,46300.0
2020-12-01 14:30:00,67.92,67.95,67.8,67.84,50128.0,63.9067,63.9349,63.7938,63.8314,50128.0
2020-12-01 15:00:00,67.87,67.87,67.69,67.83,73942.0,63.8597,63.8597,63.6903,63.822,73942.0
2020-12-01 15:30:00,67.82,67.98,67.74,67.8,117689.0,63.8126,63.9632,63.7374,63.7938,117689.0
2020-12-02 09:30:00,67.28,67.9,67.18,67.83,162939.0,63.3045,63.8879,63.2104,63.822,162939.0
2020-12-02 10:00:00,67.83,67.95,67.74,67.85,41132.0,63.822,63.9349,63.7374,63.8409,41132.0
2020-12-02 10:30:00,67.84,67.93,67.69,67.77,30982.0,63.8314,63.9161,63.6903,63.7656,30982.0
2020-12-02 11:00:00,67.75,67.9,67.71,67.79,27372.0,63.7468,63.8879,63.7091,63.7844,27372.0
2020-12-02 11:30:00,67.78,67.96,67.61,67.96,38380.0,63.775,63.9444,63.615,63.9444,38380.0
2020-12-02 12:00:00,67.95,67.99,67.85,67.95,23317.0,63.9349,63.9726,63.8409,63.9349,23317.0
2020-12-02 12:30:00,67.95,68.05,67.87,67.93,27702.0,63.9349,64.029,63.8597,63.9161,27702.0
2020-12-02 13:00:00,67.96,68.04,67.88,67.91,26527.0,63.9444,64.0196,63.8691,63.8973,26527.0
2020-12-02 13:30:00,67.88,67.94,67.73,67.8,24635.0,63.8691,63.9255,63.7279,63.7938,24635.0
2020-12-02 14:00:00,67.77,67.91,67.76,67.89,37413.0,63.7656,63.8973,63.7562,63.8785,37413.0
2020-12-02 14:30:00,67.89,68.07,67.88,68.04,51706.0,63.8785,64.0479,63.8691,64.0196,51706.0
2020-12-02 15:00:00,68.06,68.13,67.99,68.0,52416.0,64.0384,64.1043,63.9726,63.982,52416.0
2020-12-02 15:30:00,68.01,68.1,67.92,68.0,83631.0,63.9914,64.0761,63.9067,63.982,83631.0
2020-12-03 09:30:00,69.0,69.03,68.45,68.95,129519.0,64.9229,64.9511,64.4054,64.8759,129519.0
2020-12-03 10:00:00,68.97,69.17,68.93,69.13,34454.0,64.8947,65.0829,64.857,65.0452,34454.0
2020-12-03 10:30:00,69.12,69.4,69.03,69.31,52846.0,65.0358,65.2993,64.9511,65.2146,52846.0
2020-12-03 11:00:00,69.36,69.41,69.03,69.03,33083.0,65.2616,65.3087,64.9511,64.9511,33083.0
2020-12-03 11:30:00,69.04,69.27,69.04,69.24,78015.0,64.9605,65.177,64.9605,65.1487,78015.0
2020-12-03 12:00:00,69.21,69.28,69.11,69.25,22874.0,65.1205,65.1864,65.0264,65.1581,22874.0
2020-12-03 12:30:00,69.25,69.31,69.11,69.21,20857.0,65.1581,65.2146,65.0264,65.1205,20857.0
2020-12-03 13:00:00,69.24,69.28,69.19,69.26,25737.0,65.1487,65.1864,65.1017,65.1675,25737.0
2020-12-03 13:30:00,69.24,69.38,69.15,69.15,34187.0,65.1487,65.2805,65.064,65.064,34187.0
2020-12-03 14:00:00,69.16,69.33,69.15,69.29,14388.0,65.0735,65.2334,65.064,65.1958,14388.0
2020-12-03 14:30:00,69.28,69.33,69.19,69.3,29469.0,65.1864,65.2334,65.1017,65.2052,29469.0
2020-12-03 15:00:00,69.29,69.38,69.25,69.37,43905.0,65.1958,65.2805,65.1581,65.271,43905.0
2020-12-03 15:30:00,69.36,69.37,68.76,68.9,135462.0,65.2616,65.271,64.6971,64.8288,135462.0
2020-12-04 09:30:00,70.71,70.87,70.62,70.71,120603.0,66.5319,66.6824,66.4472,66.5319,120603.0
2020-12-04 10:00:00,70.71,70.72,70.29,70.35,101605.0,66.5319,66.5413,66.1367,66.1931,101605.0
2020-12-04 10:30:00,70.29,70.5,70.22,70.34,80482.0,66.1367,66.3343,66.0708,66.1837,80482.0
2020-12-04 11:00:00,70.36,70.56,70.31,70.48,58286.0,66.2025,66.3907,66.1555,66.3155,58286.0
2020-12-04 11:30:00,70.47,70.47,70.33,70.44,33524.0,66.306,66.306,66.1743,66.2778,33524.0
2020-12-04 12:00:00,70.43,70.56,70.43,70.55,28750.0,66.2684,66.3907,66.2684,66.3813,28750.0
2020-12-04 12:30:00,70.56,70.66,70.47,70.5,27588.0,66.3907,66.4848,66.306,66.3343,27588.0
2020-12-04 13:00:00,70.5,70.63,70.49,70.59,28170.0,66.3343,66.4566,66.3249,66.419,28170.0
2020-12-04 13:30:00,70.59,70.75,70.51,70.54,42120.0,66.419,66.5695,66.3437,66.3719,42120.0
2020-12-04 14:00:00,70.56,70.72,70.52,70.62,43843.0,66.3907,66.5413,66.3531,66.4472,43843.0
2020-12-04 14:30:00,70.64,70.78,70.6,70.76,50432.0,66.466,66.5977,66.4284,66.5789,50432.0
2020-12-04 15:00:00,70.77,70.85,70.67,70.72,69356.0,66.5883,66.6636,66.4942,66.5413,69356.0
2020-12-04 15:30:00,70.69,70.77,70.45,70.54,193570.0,66.513,66.5883,66.2872,66.3719,193570.0
2020-12-07 09:30:00,70.23,70.33,69.81,70.13,86161.0,66.0802,66.1743,65.685,65.9861,86161.0
2020-12-07 10:00:00,70.12,70.13,69.85,69.97,42591.0,65.9767,65.9861,65.7227,65.8356,42591.0
2020-12-07 10:30:00,69.97,70.14,69.94,70.08,28288.0,65.8356,65.9955,65.8074,65.9391,28288.0
2020-12-07 11:00:00,70.08,70.15,69.93,70.14,46694.0,65.9391,66.005,65.798,65.9955,46694.0
2020-12-07 11:30:00,70.13,70.34,70.12,70.31,37561.0,65.9861,66.1837,65.9767,66.1555,37561.0
2020-12-07 12:00:00,70.29,70.35,70.21,70.26,26622.0,66.1367,66.1931,66.0614,66.1085,26622.0
2020-12-07 12:30:00,70.27,70.35,70.25,70.31,23619.0,66.1179,66.1931,66.099,66.1555,23619.0
2020-12-07 13:00:00,70.25,70.25,70.09,70.15,18056.0,66.099,66.099,65.9485,66.005,18056.0
2020-12-07 13:30:00,70.18,70.18,70.02,70.11,24017.0,66.0332,66.0332,65.8826,65.9673,24017.0
2020-12-07 14:00:00,70.1,70.12,70.0,70.09,15427.0,65.9579,65.9767,65.8638,65.9485,15427.0
2020-12-07 14:30:00,70.09,70.15,70.01,70.04,20298.0,65.9485,66.005,65.8732,65.9015,20298.0
2020-12-07 15:00:00,70.05,70.09,69.9,70.01,44784.0,65.9109,65.9485,65.7697,65.8732,44784.0
2020-12-07 15:30:00,70.01,70.14,69.89,70.03,108049.0,65.8732,65.9955,65.7603,65.892,108049.0
2020-12-08 09:30:00,69.88,70.42,69.84,70.22,103112.0,65.7509,66.259,65.7133,66.0708,103112.0
2020-12-08 10:00:00,70.21,70.21,69.73,69.81,50132.0,66.0614,66.0614,65.6098,65.685,50132.0
2020-12-08 10:30:00,69.82,69.89,69.65,69.78,47559.0,65.6945,65.7603,65.5345,65.6568,47559.0
2020-12-08 11:00:00,69.8,70.17,69.75,70.09,72603.0,65.6756,66.0238,65.6286,65.9485,72603.0
2020-12-08 11:30:00,70.08,70.27,70.02,70.02,68788.0,65.9391,66.1179,65.8826,65.8826,68788.0
2020-12-08 12:00:00,70.02,70.04,69.89,70.03,33911.0,65.8826,65.9015,65.7603,65.892,33911.0
2020-12-08 12:30:00,70.01,70.02,69.77,69.81,53579.0,65.8732,65.8826,65.6474,65.685,53579.0
2020-12-08 13:00:00,69.8,69.88,69.79,69.85,23584.0,65.6756,65.7509,65.6662,65.7227,23584.0
2020-12-08 13:30:00,69.86,69.92,69.82,69.92,34592.0,65.7321,65.7885,65.6945,65.7885,34592.0
2020-12-08 14:00:00,69.9,70.03,69.83,70.01,40811.0,65.7697,65.892,65.7039,65.8732,40811.0
2020-12-08 14:30:00,70.02,70.08,69.92,69.99,34781.0,65.8826,65.9391,65.7885,65.8544,34781.0
2020-12-08 15:00:00,69.99,70.02,69.92,69.99,34800.0,65.8544,65.8826,65.7885,65.8544,34800.0
2020-12-08 15:30:00,69.95,69.99,69.81,69.82,131913.0,65.8168,65.8544,65.685,65.6945,131913.0
2020-12-09 09:30:00,70.21,70.33,69.96,70.07,48498.0,66.0614,66.1743,65.8262,65.9297,48498.0
2020-12-09 10:00:00,70.1,70.28,69.93,70.27,55546.0,65.9579,66.1273,65.798,66.1179,55546.0
2020-12-09 10:30:00,70.3,70.53,70.27,70.29,56926.0,66.1461,66.3625,66.1179,66.1367,56926.0
2020-12-09 11:00:00,70.28,70.38,70.17,70.34,40737.0,66.1273,66.2214,66.0238,66.1837,40737.0
2020-12-09 11:30:00,70.33,70.59,70.26,70.55,51171.0,66.1743,66.419,66.1085,66.3813,51171.0
2020-12-09 12:00:00,70.58,70.66,70.49,70.6,34275.0,66.4095,66.4848,66.3249,66.4284,34275.0
2020-12-09 12:30:00,70.6,70.6,70.37,70.54,31562.0,66.4284,66.4284,66.212,66.3719,31562.0
2020-12-09 13:00:00,70.51,70.51,70.28,70.46,33228.0,66.3437,66.3437,66.1273,66.2966,33228.0
2020-12-09 13:30:00,70.46,70.46,70.09,70.09,32893.0,66.2966,66.2966,65.9485,65.9485,32893.0
2020-12-09 14:00:00,70.11,70.51,70.1,70.51,40731.0,65.9673,66.3437,65.9579,66.3437,40731.0
2020-12-09 14:30:00,70.51,70.53,70.29,70.37,29501.0,66.3437,66.3625,66.1367,66.212,29501.0
2020-12-09 15:00:00,70.37,70.38,70.16,70.22,41251.0,66.212,66.2214,66.0144,66.0708,41251.0
2020-12-09 15:30:00,70.21,70.54,70.21,70.47,140729.0,66.0614,66.3719,66.0614,66.306,140729.0
2020-12-10 09:30:00,70.74,71.2,70.63,71.2,165697.0,66.5601,66.9929,66.4566,66.9929,165697.0
2020-12-10 10:00:00,71.22,71.31,71.11,71.22,133361.0,67.0117,67.0964,66.9082,67.0117,133361.0
2020-12-10 10:30:00,71.18,71.22,70.71,70.75,44618.0,66.9741,67.0117,66.5319,66.5695,44618.0
2020-12-10 11:00:00,70.8,70.93,70.7,70.78,78602.0,66.6165,66.7389,66.5225,66.5977,78602.0
2020-12-10 11:30:00,70.75,70.75,70.41,70.49,68942.0,66.5695,66.5695,66.2496,66.3249,68942.0
2020-12-10 12:00:00,70.49,70.63,70.48,70.5,18413.0,66.3249,66.4566,66.3155,66.3343,18413.0
2020-12-10 12:30:00,70.5,70.56,70.36,70.4,66476.0,66.3343,66.3907,66.2025,66.2402,66476.0
2020-12-10 13:00:00,70.4,70.59,70.36,70.52,22492.0,66.2402,66.419,66.2025,66.3531,22492.0
2020-12-10 13:30:00,70.53,70.6,70.42,70.59,33873.0,66.3625,66.4284,66.259,66.419,33873.0
2020-12-10 14:00:00,70.56,70.61,70.5,70.55,21301.0,66.3907,66.4378,66.3343,66.3813,21301.0
2020-12-10 14:30:00,70.53,70.74,70.53,70.7,18683.0,66.3625,66.5601,66.3625,66.5225,18683.0
2020-12-10 15:00:00,70.71,70.84,70.71,70.76,34147.0,66.5319,66.6542,66.5319,66.5789,34147.0
2020-12-10 15:30:00,70.78,70.85,70.69,70.77,126089.0,66.5977,66.6636,66.513,66.5883,126089.0
2020-12-11 09:30:00,69.67,69.75,69.4,69.48,71909.0,65.5533,65.6286,65.2993,65.3745,71909.0
2020-12-11 10:00:00,69.5,69.89,69.29,69.65,68461.0,65.3934,65.7603,65.1958,65.5345,68461.0
2020-12-11 10:30:00,69.66,69.68,69.4,69.47,29185.0,65.5439,65.5627,65.2993,65.3651,29185.0
2020-12-11 11:00:00,69.47,69.57,69.18,69.31,42604.0,65.3651,65.4592,65.0923,65.2146,42604.0
2020-12-11 11:30:00,69.31,69.33,69.11,69.21,65318.0,65.2146,65.2334,65.0264,65.1205,65318.0
2020-12-11 12:00:00,69.21,69.23,68.9,68.99,31498.0,65.1205,65.1393,64.8288,64.9135,31498.0
2020-12-11 12:30:00,68.97,69.12,68.92,69.11,29946.0,64.8947,65.0358,64.8476,65.0264,29946.0
2020-12-11 13:00:00,69.11,69.18,69.08,69.18,24763.0,65.0264,65.0923,64.9982,65.0923,24763.0
2020-12-11 13:30:00,69.21,69.28,69.16,69.23,34021.0,65.1205,65.1864,65.0735,65.1393,34021.0
2020-12-11 14:00:00,69.27,69.45,69.25,69.37,43927.0,65.177,65.3463,65.1581,65.271,43927.0
2020-12-11 14:30:00,69.41,69.52,69.4,69.41,22713.0,65.3087,65.4122,65.2993,65.3087,22713.0
2020-12-11 15:00:00,69.4,69.56,69.36,69.49,26917.0,65.2993,65.4498,65.2616,65.384,26917.0
2020-12-11 15:30:00,69.49,69.65,69.37,69.65,144217.0,65.384,65.5345,65.271,65.5345,144217.0
2020-12-14 09:30:00,69.95,70.38,69.92,70.22,98247.0,65.8168,66.2214,65.7885,66.0708,98247.0
2020-12-14 10:00:00,70.21,70.47,70.09,70.47,83343.0,66.0614,66.306,65.9485,66.306,83343.0
2020-12-14 10:30:00,70.47,70.61,70.05,70.05,50044.0,66.306,66.4378,65.9109,65.9109,50044.0
2020-12-14 11:00:00,70.05,70.1,69.94,70.0,199751.0,65.9109,65.9579,65.8074,65.8638,199751.0
2020-12-14 11:30:00,70.03,70.09,69.89,70.06,57764.0,65.892,65.9485,65.7603,65.9203,57764.0
2020-12-14 12:00:00,70.05,70.33,70.02,70.31,54041.0,65.9109,66.1743,65.8826,66.1555,54041.0
2020-12-14 12:30:00,70.26,70.27,70.02,70.17,33234.0,66.1085,66.1179,65.8826,66.0238,33234.0
2020-12-14 13:00:00,70.16,70.23,70.02,70.06,21441.0,66.0144,66.0802,65.8826,65.9203,21441.0
2020-12-14 13:30:00,70.06,70.24,70.06,70.17,53660.0,65.9203,66.0896,65.9203,66.0238,53660.0
2020-12-14 14:00:00,70.2,70.24,69.93,69.95,38423.0,66.052,66.0896,65.798,65.8168,38423.0
2020-12-14 14:30:00,69.94,70.0,69.85,69.97,69571.0,65.8074,65.8638,65.7227,65.8356,69571.0
2020-12-14 15:00:00,69.97,70.02,69.84,69.89,93112.0,65.8356,65.8826,65.7133,65.7603,93112.0
2020-12-14 15:30:00,69.88,70.01,69.64,70.0,398259.0,65.7509,65.8732,65.5251,65.8638,398259.0
2020-12-15 09:30:00,69.99,70.08,69.79,69.92,123457.0,65.8544,65.9391,65.6662,65.7885,123457.0
2020-12-15 10:00:00,69.93,70.02,69.77,69.8,85510.0,65.798,65.8826,65.6474,65.6756,85510.0
2020-12-15 10:30:00,69.75,70.13,69.75,70.08,47858.0,65.6286,65.9861,65.6286,65.9391,47858.0
2020-12-15 11:00:00,70.09,70.54,70.0,70.48,68279.0,65.9485,66.3719,65.8638,66.3155,68279.0
2020-12-15 11:30:00,70.47,70.49,70.27,70.3,49889.0,66.306,66.3249,66.1179,66.1461,49889.0
2020-12-15 12:00:00,70.31,70.33,70.16,70.17,28484.0,66.1555,66.1743,66.0144,66.0238,28484.0
2020-12-15 12:30:00,70.17,70.47,70.16,70.38,19017.0,66.0238,66.306,66.0144,66.2214,19017.0
2020-12-15 13:00:00,70.4,70.45,70.28,70.34,18728.0,66.2402,66.2872,66.1273,66.1837,18728.0
2020-12-15 13:30:00,70.33,70.41,70.27,70.36,24134.0,66.1743,66.2496,66.1179,66.2025,24134.0
2020-12-15 14:00:00,70.37,70.39,70.27,70.33,17497.0,66.212,66.2308,66.1179,66.1743,17497.0
2020-12-15 14:30:00,70.34,70.53,70.34,70.42,31995.0,66.1837,66.3625,66.1837,66.259,31995.0
2020-12-15 15:00:00,70.42,70.68,70.42,70.57,60393.0,66.259,66.5036,66.259,66.4001,60393.0
2020-12-15 15:30:00,70.57,70.73,70.55,70.73,133327.0,66.4001,66.5507,66.3813,66.5507,133327.0
2020-12-16 09:30:00,70.03,70.46,70.03,70.4,101443.0,65.892,66.2966,65.892,66.2402,101443.0
2020-12-16 10:00:00,70.47,70.47,69.99,70.0,113114.0,66.306,66.306,65.8544,65.8638,113114.0
2020-12-16 10:30:00,70.01,70.08,69.87,70.0,182060.0,65.8732,65.9391,65.7415,65.8638,182060.0
2020-12-16 11:00:00,70.0,70.11,69.95,70.07,135407.0,65.8638,65.9673,65.8168,65.9297,135407.0
2020-12-16 11:30:00,70.07,70.12,69.92,70.06,38587.0,65.9297,65.9767,65.7885,65.9203,38587.0
2020-12-16 12:00:00,70.07,70.25,69.99,70.13,28661.0,65.9297,66.099,65.8544,65.9861,28661.0
2020-12-16 12:30:00,70.12,70.15,69.85,69.96,63166.0,65.9767,66.005,65.7227,65.8262,63166.0
2020-12-16 13:00:00,69.99,70.12,69.89,70.06,84066.0,65.8544,65.9767,65.7603,65.9203,84066.0
2020-12-16 13:30:00,70.07,70.12,70.0,70.09,38520.0,65.9297,65.9767,65.8638,65.9485,38520.0
2020-12-16 14:00:00,70.09,70.14,70.0,70.06,168290.0,65.9485,65.9955,65.8638,65.9203,168290.0
2020-12-16 14:30:00,70.05,70.24,70.01,70.13,83010.0,65.9109,66.0896,65.8732,65.9861,83010.0
2020-12-16 15:00:00,70.1,70.27,70.05,70.25,52861.0,65.9579,66.1179,65.9109,66.099,52861.0
2020-12-16 15:30:00,70.26,70.35,70.08,70.21,122915.0,66.1085,66.1931,65.9391,66.0614,122915.0
2020-12-17 09:30:00,70.86,71.54,70.83,71.52,182791.0,66.673,67.3128,66.6448,67.294,182791.0
2020-12-17 10:00:00,71.48,71.56,71.21,71.31,68176.0,67.2564,67.3316,67.0023,67.0964,68176.0
2020-12-17 10:30:00,71.3,71.59,71.3,71.58,75372.0,67.087,67.3599,67.087,67.3505,75372.0
2020-12-17 11:00:00,71.58,72.02,71.54,72.0,167899.0,67.3505,67.7645,67.3128,67.7456,167899.0
2020-12-17 11:30:00,71.98,72.11,71.95,72.09,120010.0,67.7268,67.8491,67.6986,67.8303,120010.0
2020-12-17 12:00:00,72.09,72.09,71.76,71.77,69453.0,67.8303,67.8303,67.5198,67.5292,69453.0
2020-12-17 12:30:00,71.77,71.82,71.59,71.64,66475.0,67.5292,67.5763,67.3599,67.4069,66475.0
2020-12-17 13:00:00,71.64,71.88,71.6,71.72,47221.0,67.4069,67.6327,67.3693,67.4822,47221.0
2020-12-17 13:30:00,71.73,71.74,71.5,71.57,26270.0,67.4916,67.501,67.2752,67.341,26270.0
2020-12-17 14:00:00,71.57,71.65,71.46,71.48,72158.0,67.341,67.4163,67.2375,67.2564,72158.0
2020-12-17 14:30:00,71.48,71.56,71.45,71.5,41662.0,67.2564,67.3316,67.2281,67.2752,41662.0
2020-12-17 15:00:00,71.52,71.54,71.43,71.43,46029.0,67.294,67.3128,67.2093,67.2093,46029.0
2020-12-17 15:30:00,71.42,71.54,71.34,71.45,150697.0,67.1999,67.3128,67.1246,67.2281,150697.0
2020-12-18 09:30:00,70.74,71.04,70.74,71.0,101314.0,66.5601,66.8424,66.5601,66.8047,101314.0
2020-12-18 10:00:00,71.02,71.22,70.9,70.94,65938.0,66.8235,67.0117,66.7106,66.7483,65938.0
2020-12-18 10:30:00,70.9,71.11,70.85,71.01,77553.0,66.7106,66.9082,66.6636,66.8141,77553.0
2020-12-18 11:00:00,71.02,71.23,70.99,71.07,185368.0,66.8235,67.0211,66.7953,66.8706,185368.0
2020-12-18 11:30:00,71.06,71.22,70.94,71.17,173460.0,66.8612,67.0117,66.7483,66.9647,173460.0
2020-12-18 12:00:00,71.18,71.27,71.15,71.24,16098.0,66.9741,67.0588,66.9459,67.0305,16098.0
2020-12-18 12:30:00,71.28,71.37,71.19,71.19,17258.0,67.0682,67.1529,66.9835,66.9835,17258.0
2020-12-18 13:00:00,71.2,71.32,71.18,71.31,49237.0,66.9929,67.1058,66.9741,67.0964,49237.0
2020-12-18 13:30:00,71.31,71.38,71.23,71.32,24172.0,67.0964,67.1623,67.0211,67.1058,24172.0
2020-12-18 14:00:00,71.31,71.31,71.23,71.24,86890.0,67.0964,67.0964,67.0211,67.0305,86890.0
2020-12-18 14:30:00,71.25,71.28,71.2,71.25,62696.0,67.04,67.0682,66.9929,67.04,62696.0
2020-12-18 15:00:00,71.26,71.3,71.18,71.25,173182.0,67.0494,67.087,66.9741,67.04,173182.0
2020-12-18 15:30:00,71.25,71.72,71.07,71.49,292390.0,67.04,67.4822,66.8706,67.2658,292390.0
2020-12-21 09:30:00,68.41,69.0,68.41,68.78,336759.0,64.3678,64.9229,64.3678,64.7159,336759.0
2020-12-21 10:00:00,68.72,68.83,68.56,68.75,393317.0,64.6594,64.7629,64.5089,64.6877,393317.0
2020-12-21 10:30:00,68.73,69.24,68.65,69.09,156333.0,64.6689,65.1487,64.5936,65.0076,156333.0
2020-12-21 11:00:00,69.06,69.43,69.06,69.34,70686.0,64.9794,65.3275,64.9794,65.2428,70686.0
2020-12-21 11:30:00,69.34,69.5,69.21,69.38,103080.0,65.2428,65.3934,65.1205,65.2805,103080.0
2020-12-21 12:00:00,69.4,69.41,69.15,69.23,38643.0,65.2993,65.3087,65.064,65.1393,38643.0
2020-12-21 12:30:00,69.24,69.54,69.24,69.46,51900.0,65.1487,65.431,65.1487,65.3557,51900.0
2020-12-21 13:00:00,69.47,69.5,69.39,69.45,50648.0,65.3651,65.3934,65.2899,65.3463,50648.0
2020-12-21 13:30:00,69.43,69.64,69.43,69.62,89824.0,65.3275,65.5251,65.3275,65.5063,89824.0
2020-12-21 14:00:00,69.61,69.83,69.57,69.79,75850.0,65.4969,65.7039,65.4592,65.6662,75850.0
2020-12-21 14:30:00,69.79,69.96,69.77,69.93,101718.0,65.6662,65.8262,65.6474,65.798,101718.0
2020-12-21 15:00:00,69.94,69.94,69.77,69.9,72811.0,65.8074,65.8074,65.6474,65.7697,72811.0
2020-12-21 15:30:00,69.9,70.03,69.76,69.97,248651.0,65.7697,65.892,65.638,65.8356,248651.0
2020-12-22 09:30:00,69.4,69.65,69.34,69.49,149665.0,65.2993,65.5345,65.2428,65.384,149665.0
2020-12-22 10:00:00,69.49,69.7,69.49,69.69,97619.0,65.384,65.5815,65.384,65.5721,97619.0
2020-12-22 10:30:00,69.69,69.79,69.59,69.64,49354.0,65.5721,65.6662,65.478,65.5251,49354.0
2020-12-22 11:00:00,69.64,70.08,69.6,70.01,203383.0,65.5251,65.9391,65.4875,65.8732,203383.0
2020-12-22 11:30:00,70.02,70.03,69.73,69.78,55400.0,65.8826,65.892,65.6098,65.6568,55400.0
2020-12-22 12:00:00,69.82,70.0,69.78,69.9,15233.0,65.6945,65.8638,65.6568,65.7697,15233.0
2020-12-22 12:30:00,69.87,69.97,69.84,69.86,8891.0,65.7415,65.8356,65.7133,65.7321,8891.0
2020-12-22 13:00:00,69.86,69.88,69.8,69.86,12803.0,65.7321,65.7509,65.6756,65.7321,12803.0
2020-12-22 13:30:00,69.86,69.91,69.77,69.77,15739.0,65.7321,65.7791,65.6474,65.6474,15739.0
2020-12-22 14:00:00,69.76,69.85,69.74,69.85,36929.0,65.638,65.7227,65.6192,65.7227,36929.0
2020-12-22 14:30:00,69.85,69.88,69.72,69.8,93681.0,65.7227,65.7509,65.6004,65.6756,93681.0
2020-12-22 15:00:00,69.8,69.83,69.61,69.62,99217.0,65.6756,65.7039,65.4969,65.5063,99217.0
2020-12-22 15:30:00,69.63,69.8,69.58,69.65,118587.0,65.5157,65.6756,65.4686,65.5345,118587.0
2020-12-23 09:30:00,70.8,71.55,70.69,71.27,190063.0,66.6165,67.3222,66.513,67.0588,190063.0
2020-12-23 10:00:00,71.28,71.57,71.17,71.26,67079.0,67.0682,67.341,66.9647,67.0494,67079.0
2020-12-23 10:30:00,71.28,71.4,71.16,71.26,46455.0,67.0682,67.1811,66.9553,67.0494,46455.0
2020-12-23 11:00:00,71.26,71.52,71.25,71.46,61283.0,67.0494,67.294,67.04,67.2375,61283.0
2020-12-23 11:30:00,71.46,71.46,71.2,71.33,88945.0,67.2375,67.2375,66.9929,67.1152,88945.0
2020-12-23 12:00:00,71.32,71.37,70.94,71.03,69801.0,67.1058,67.1529,66.7483,66.833,69801.0
2020-12-23 12:30:00,71.04,71.18,70.8,70.81,94161.0,66.8424,66.9741,66.6165,66.626,94161.0
2020-12-23 13:00:00,70.81,70.89,70.68,70.72,91035.0,66.626,66.7012,66.5036,66.5413,91035.0
2020-12-23 13:30:00,70.73,70.77,70.6,70.67,57449.0,66.5507,66.5883,66.4284,66.4942,57449.0
2020-12-23 14:00:00,70.67,70.72,70.57,70.64,69525.0,66.4942,66.5413,66.4001,66.466,69525.0
2020-12-23 14:30:00,70.63,70.71,70.54,70.56,79642.0,66.4566,66.5319,66.3719,66.3907,79642.0
2020-12-23 15:00:00,70.56,70.65,70.51,70.59,122160.0,66.3907,66.4754,66.3437,66.419,122160.0
2020-12-23 15:30:00,70.6,70.7,70.45,70.49,323941.0,66.4284,66.5225,66.2872,66.3249,323941.0
2020-12-24 09:30:00,71.0,71.07,70.34,70.39,167418.0,66.8047,66.8706,66.1837,66.2308,167418.0
2020-12-24 10:00:00,70.4,70.59,70.38,70.56,53116.0,66.2402,66.419,66.2214,66.3907,53116.0
2020-12-24 10:30:00,70.56,70.59,70.29,70.47,48393.0,66.3907,66.419,66.1367,66.306,48393.0
2020-12-24 11:00:00,70.48,70.55,70.24,70.25,53019.0,66.3155,66.3813,66.0896,66.099,53019.0
2020-12-24 11:30:00,70.25,70.5,70.19,70.48,68083.0,66.099,66.3343,66.0426,66.3155,68083.0
2020-12-24 12:00:00,70.45,70.48,70.3,70.33,23986.0,66.2872,66.3155,66.1461,66.1743,23986.0
2020-12-24 12:30:00,70.32,70.56,70.3,70.48,77256.0,66.1649,66.3907,66.1461,66.3155,77256.0
2020-12-28 09:30:00,71.21,71.41,70.96,71.38,129279.0,67.0023,67.1905,66.7671,67.1623,129279.0
2020-12-28 10:00:00,71.39,71.6,71.37,71.6,153562.0,67.1717,67.3693,67.1529,67.3693,153562.0
2020-12-28 10:30:00,71.59,71.59,71.34,71.43,96065.0,67.3599,67.3599,67.1246,67.2093,96065.0
2020-12-28 11:00:00,71.42,71.43,71.28,71.37,47767.0,67.1999,67.2093,67.0682,67.1529,47767.0
2020-12-28 11:30:00,71.36,71.42,71.16,71.23,67932.0,67.1435,67.1999,66.9553,67.0211,67932.0
2020-12-28 12:00:00,71.21,71.21,70.94,70.98,31967.0,67.0023,67.0023,66.7483,66.7859,31967.0
2020-12-28 12:30:00,70.99,71.02,70.86,70.86,40177.0,66.7953,66.8235,66.673,66.673,40177.0
2020-12-28 13:00:00,70.86,70.89,70.72,70.74,23171.0,66.673,66.7012,66.5413,66.5601,23171.0
2020-12-28 13:30:00,70.78,70.89,70.65,70.73,48526.0,66.5977,66.7012,66.4754,66.5507,48526.0
2020-12-28 14:00:00,70.72,70.79,70.67,70.67,73325.0,66.5413,66.6071,66.4942,66.4942,73325.0
2020-12-28 14:30:00,70.66,70.72,70.61,70.64,37542.0,66.4848,66.5413,66.4378,66.466,37542.0
2020-12-28 15:00:00,70.64,70.72,70.58,70.58,78710.0,66.466,66.5413,66.4095,66.4095,78710.0
2020-12-28 15:30:00,70.58,70.64,70.48,70.59,231950.0,66.4095,66.466,66.3155,66.419,231950.0
2020-12-29 09:30:00,71.29,71.47,71.19,71.29,220880.0,67.0776,67.247,66.9835,67.0776,220880.0
2020-12-29 10:00:00,71.3,71.47,71.26,71.4,151642.0,67.087,67.247,67.0494,67.1811,151642.0
2020-12-29 10:30:00,71.42,71.64,71.39,71.55,138120.0,67.1999,67.4069,67.1717,67.3222,138120.0
2020-12-29 11:00:00,71.54,71.8,71.49,71.78,161194.0,67.3128,67.5575,67.2658,67.5386,161194.0
2020-12-29 11:30:00,71.77,71.86,71.51,71.53,61711.0,67.5292,67.6139,67.2846,67.3034,61711.0
2020-12-29 12:00:00,71.54,71.6,71.33,71.4,28850.0,67.3128,67.3693,67.1152,67.1811,28850.0
2020-12-29 12:30:00,71.4,71.4,71.03,71.08,24225.0,67.1811,67.1811,66.833,66.88,24225.0
2020-12-29 13:00:00,71.12,71.12,70.91,70.96,49531.0,66.9176,66.9176,66.72,66.7671,49531.0
2020-12-29 13:30:00,70.94,71.1,70.88,71.09,28832.0,66.7483,66.8988,66.6918,66.8894,28832.0
2020-12-29 14:00:00,71.07,71.08,70.92,70.96,25848.0,66.8706,66.88,66.7295,66.7671,25848.0
2020-12-29 14:30:00,70.93,71.06,70.92,71.01,34664.0,66.7389,66.8612,66.7295,66.8141,34664.0
2020-12-29 15:00:00,70.99,71.06,70.94,71.0,94080.0,66.7953,66.8612,66.7483,66.8047,94080.0
2020-12-29 15:30:00,71.01,71.13,70.96,71.01,201635.0,66.8141,66.927,66.7671,66.8141,201635.0
2020-12-30 09:30:00,70.95,71.01,70.85,70.94,86893.0,66.7577,66.8141,66.6636,66.7483,86893.0
2020-12-30 10:00:00,70.92,71.06,70.91,70.94,41113.0,66.7295,66.8612,66.72,66.7483,41113.0
2020-12-30 10:30:00,70.94,71.08,70.82,71.08,46192.0,66.7483,66.88,66.6354,66.88,46192.0
2020-12-30 11:00:00,71.1,71.36,71.09,71.24,29052.0,66.8988,67.1435,66.8894,67.0305,29052.0
2020-12-30 11:30:00,71.25,71.29,71.07,71.1,13829.0,67.04,67.0776,66.8706,66.8988,13829.0
2020-12-30 12:00:00,71.07,71.11,71.01,71.04,15771.0,66.8706,66.9082,66.8141,66.8424,15771.0
2020-12-30 12:30:00,71.04,71.09,70.92,71.0,20288.0,66.8424,66.8894,66.7295,66.8047,20288.0
2020-12-30 13:00:00,71.02,71.08,70.87,70.87,43758.0,66.8235,66.88,66.6824,66.6824,43758.0
2020-12-30 13:30:00,70.87,70.9,70.69,70.71,80366.0,66.6824,66.7106,66.513,66.5319,80366.0
2020-12-30 14:00:00,70.71,70.74,70.59,70.62,41523.0,66.5319,66.5601,66.419,66.4472,41523.0
2020-12-30 14:30:00,70.61,70.65,70.52,70.53,79426.0,66.4378,66.4754,66.3531,66.3625,79426.0
2020-12-30 15:00:00,70.53,70.73,70.52,70.67,88589.0,66.3625,66.5507,66.3531,66.4942,88589.0
2020-12-30 15:30:00,70.68,70.76,70.63,70.65,130027.0,66.5036,66.5789,66.4566,66.4754,130027.0
2020-12-31 09:30:00,70.27,70.33,69.9,69.99,66222.0,66.1179,66.1743,65.7697,65.8544,66222.0
2020-12-31 10:00:00,70.01,70.37,69.98,70.19,89736.0,65.8732,66.212,65.845,66.0426,89736.0
2020-12-31 10:30:00,70.2,70.2,69.78,69.9,33087.0,66.052,66.052,65.6568,65.7697,33087.0
2020-12-31 11:00:00,69.87,69.91,69.48,69.51,55547.0,65.7415,65.7791,65.3745,65.4028,55547.0
2020-12-31 11:30:00,69.49,69.74,69.47,69.63,41609.0,65.384,65.6192,65.3651,65.5157,41609.0
2020-12-31 12:00:00,69.62,69.65,69.52,69.58,28294.0,65.5063,65.5345,65.4122,65.4686,28294.0
2020-12-31 12:30:00,69.58,69.67,69.46,69.64,23313.0,65.4686,65.5533,65.3557,65.5251,23313.0
2020-12-31 13:00:00,69.65,69.79,69.62,69.75,31688.0,65.5345,65.6662,65.5063,65.6286,31688.0
2020-12-31 13:30:00,69.72,69.91,69.7,69.9,28405.0,65.6004,65.7791,65.5815,65.7697,28405.0
2020-12-31 14:00:00,69.9,70.0,69.82,69.96,26550.0,65.7697,65.8638,65.6945,65.8262,26550.0
2020-12-31 14:30:00,69.97,70.03,69.94,69.99,23742.0,65.8356,65.892,65.8074,65.8544,23742.0
2020-12-31 15:00:00,69.98,70.07,69.96,70.01,34624.0,65.845,65.9297,65.8262,65.8732,34624.0
2020-12-31 15:30:00,70.01,70.02,69.82,69.96,117560.0,65.8732,65.8826,65.6945,65.8262,117560.0
2021-01-04 09:30:00,71.78,71.83,70.89,70.94,167071.0,67.5386,67.5857,66.7012,66.7483,167071.0
2021-01-04 10:00:00,70.95,71.13,70.2,70.32,105713.0,66.7577,66.927,66.052,66.1649,105713.0
2021-01-04 10:30:00,70.28,70.3,69.65,69.89,160691.0,66.1273,66.1461,65.5345,65.7603,160691.0
2021-01-04 11:00:00,69.89,70.2,69.68,70.11,135731.0,65.7603,66.052,65.5627,65.9673,135731.0
2021-01-04 11:30:00,70.1,70.15,69.54,69.65,110821.0,65.9579,66.005,65.431,65.5345,110821.0
2021-01-04 12:00:00,69.7,69.75,69.39,69.75,33538.0,65.5815,65.6286,65.2899,65.6286,33538.0
2021-01-04 12:30:00,69.7,69.72,69.41,69.64,61988.0,65.5815,65.6004,65.3087,65.5251,61988.0
2021-01-04 13:00:00,69.64,70.1,69.5,69.97,53388.0,65.5251,65.9579,65.3934,65.8356,53388.0
2021-01-04 13:30:00,70.01,70.15,69.88,70.12,49928.0,65.8732,66.005,65.7509,65.9767,49928.0
2021-01-04 14:00:00,70.12,70.13,69.85,70.0,38221.0,65.9767,65.9861,65.7227,65.8638,38221.0
2021-01-04 14:30:00,70.03,70.04,69.82,70.01,39444.0,65.892,65.9015,65.6945,65.8732,39444.0
2021-01-04 15:00:00,70.05,70.07,69.8,69.84,57107.0,65.9109,65.9297,65.6756,65.7133,57107.0
2021-01-04 15:30:00,69.84,70.06,69.65,69.75,234641.0,65.7133,65.9203,65.5345,65.6286,234641.0
2021-01-05 09:30:00,70.0,70.33,69.91,70.07,119568.0,65.8638,66.1743,65.7791,65.9297,119568.0
2021-01-05 10:00:00,70.09,70.32,69.78,69.85,86818.0,65.9485,66.1649,65.6568,65.7227,86818.0
2021-01-05 10:30:00,69.84,70.14,69.78,69.94,45545.0,65.7133,65.9955,65.6568,65.8074,45545.0
2021-01-05 11:00:00,69.92,70.22,69.82,70.17,60265.0,65.7885,66.0708,65.6945,66.0238,60265.0
2021-01-05 11:30:00,70.17,70.47,70.03,70.42,99027.0,66.0238,66.306,65.892,66.259,99027.0
2021-01-05 12:00:00,70.41,70.74,70.37,70.63,49372.0,66.2496,66.5601,66.212,66.4566,49372.0
2021-01-05 12:30:00,70.64,70.81,70.63,70.75,34526.0,66.466,66.626,66.4566,66.5695,34526.0
2021-01-05 13:00:00,70.77,70.84,70.64,70.7,36403.0,66.5883,66.6542,66.466,66.5225,36403.0
2021-01-05 13:30:00,70.7,70.9,70.66,70.86,33171.0,66.5225,66.7106,66.4848,66.673,33171.0
2021-01-05 14:00:00,70.86,71.05,70.86,70.96,35791.0,66.673,66.8518,66.673,66.7671,35791.0
2021-01-05 14:30:00,70.99,71.05,70.72,70.73,30969.0,66.7953,66.8518,66.5413,66.5507,30969.0
2021-01-05 15:00:00,70.73,70.86,70.58,70.59,58138.0,66.5507,66.673,66.4095,66.419,58138.0
2021-01-05 15:30:00,70.59,70.78,70.59,70.78,163743.0,66.419,66.5977,66.419,66.5977,163743.0
2021-01-06 09:30:00,71.6,72.25,71.33,72.17,157045.0,67.3693,67.9809,67.1152,67.9056,157045.0
2021-01-06 10:00:00,72.19,72.37,72.09,72.19,91623.0,67.9244,68.0938,67.8303,67.9244,91623.0
2021-01-06 10:30:00,72.19,72.41,72.07,72.3,125232.0,67.9244,68.1314,67.8115,68.0279,125232.0
2021-01-06 11:00:00,72.3,72.32,72.08,72.23,85623.0,68.0279,68.0467,67.8209,67.962,85623.0
2021-01-06 11:30:00,72.22,72.23,71.85,71.97,25962.0,67.9526,67.962,67.6045,67.7174,25962.0
2021-01-06 12:00:00,71.97,72.03,71.91,71.98,25493.0,67.7174,67.7739,67.661,67.7268,25493.0
2021-01-06 12:30:00,72.0,72.06,71.89,72.0,32391.0,67.7456,67.8021,67.6421,67.7456,32391.0
2021-01-06 13:00:00,72.0,72.01,71.83,71.84,55944.0,67.7456,67.755,67.5857,67.5951,55944.0
2021-01-06 13:30:00,71.83,72.14,71.78,71.94,59389.0,67.5857,67.8774,67.5386,67.6892,59389.0
2021-01-06 14:00:00,71.95,72.15,71.59,71.68,36726.0,67.6986,67.8868,67.3599,67.4445,36726.0
2021-01-06 14:30:00,71.64,71.83,71.27,71.61,67862.0,67.4069,67.5857,67.0588,67.3787,67862.0
2021-01-06 15:00:00,71.56,71.97,71.49,71.89,110079.0,67.3316,67.7174,67.2658,67.6421,110079.0
2021-01-06 15:30:00,71.89,71.93,71.67,71.83,201248.0,67.6421,67.6798,67.4351,67.5857,201248.0
2021-01-07 09:30:00,71.78,71.9,71.71,71.71,76934.0,67.5386,67.6515,67.4728,67.4728,76934.0
2021-01-07 10:00:00,71.68,71.81,71.58,71.69,56999.0,67.4445,67.5669,67.3505,67.454,56999.0
2021-01-07 10:30:00,71.68,71.88,71.64,71.78,59257.0,67.4445,67.6327,67.4069,67.5386,59257.0
2021-01-07 11:00:00,71.79,71.82,71.6,71.65,49690.0,67.548,67.5763,67.3693,67.4163,49690.0
2021-01-07 11:30:00,71.63,71.76,71.14,71.16,88517.0,67.3975,67.5198,66.9365,66.9553,88517.0
2021-01-07 12:00:00,71.16,71.19,70.95,71.02,38540.0,66.9553,66.9835,66.7577,66.8235,38540.0
2021-01-07 12:30:00,71.03,71.07,70.9,71.0,35196.0,66.833,66.8706,66.7106,66.8047,35196.0
2021-01-07 13:00:00,70.98,71.09,70.95,70.96,19306.0,66.7859,66.8894,66.7577,66.7671,19306.0
2021-01-07 13:30:00,70.96,71.17,70.95,71.17,39979.0,66.7671,66.9647,66.7577,66.9647,39979.0
2021-01-07 14:00:00,71.17,71.26,71.03,71.1,61608.0,66.9647,67.0494,66.833,66.8988,61608.0
2021-01-07 14:30:00,71.09,71.17,70.98,71.05,29171.0,66.8894,66.9647,66.7859,66.8518,29171.0
2021-01-07 15:00:00,71.06,71.12,70.93,71.09,55027.0,66.8612,66.9176,66.7389,66.8894,55027.0
2021-01-07 15:30:00,71.09,71.3,71.04,71.2,155328.0,66.8894,67.087,66.8424,66.9929,155328.0
2021-01-08 09:30:00,70.66,70.86,70.37,70.43,104756.0,66.4848,66.673,66.212,66.2684,104756.0
2021-01-08 10:00:00,70.45,70.58,70.22,70.22,57912.0,66.2872,66.4095,66.0708,66.0708,57912.0
2021-01-08 10:30:00,70.19,70.61,70.19,70.59,68044.0,66.0426,66.4378,66.0426,66.419,68044.0
2021-01-08 11:00:00,70.57,70.79,70.55,70.79,73880.0,66.4001,66.6071,66.3813,66.6071,73880.0
2021-01-08 11:30:00,70.79,70.88,70.73,70.83,39683.0,66.6071,66.6918,66.5507,66.6448,39683.0
2021-01-08 12:00:00,70.84,71.0,70.65,70.8,17742.0,66.6542,66.8047,66.4754,66.6165,17742.0
2021-01-08 12:30:00,70.81,70.88,70.64,70.81,13356.0,66.626,66.6918,66.466,66.626,13356.0
2021-01-08 13:00:00,70.8,70.84,70.46,70.53,17358.0,66.6165,66.6542,66.2966,66.3625,17358.0
2021-01-08 13:30:00,70.53,70.57,70.26,70.53,48854.0,66.3625,66.4001,66.1085,66.3625,48854.0
2021-01-08 14:00:00,70.61,70.83,70.56,70.78,47055.0,66.4378,66.6448,66.3907,66.5977,47055.0
2021-01-08 14:30:00,70.78,70.92,70.71,70.91,14160.0,66.5977,66.7295,66.5319,66.72,14160.0
2021-01-08 15:00:00,70.93,71.15,70.9,71.14,70589.0,66.7389,66.9459,66.7106,66.9365,70589.0
2021-01-08 15:30:00,71.15,71.22,71.02,71.09,125395.0,66.9459,67.0117,66.8235,66.8894,125395.0
2021-01-11 09:30:00,68.99,69.4,68.92,69.13,172059.0,64.9135,65.2993,64.8476,65.0452,172059.0
2021-01-11 10:00:00,69.11,69.18,68.82,69.05,130307.0,65.0264,65.0923,64.7535,64.97,130307.0
2021-01-11 10:30:00,69.06,69.07,68.62,68.72,85422.0,64.9794,64.9888,64.5654,64.6594,85422.0
2021-01-11 11:00:00,68.72,68.92,68.53,68.87,113150.0,64.6594,64.8476,64.4807,64.8006,113150.0
2021-01-11 11:30:00,68.87,68.89,68.67,68.82,87088.0,64.8006,64.8194,64.6124,64.7535,87088.0
2021-01-11 12:00:00,68.83,68.98,68.83,68.92,44016.0,64.7629,64.9041,64.7629,64.8476,44016.0
2021-01-11 12:30:00,68.94,69.33,68.94,69.3,54489.0,64.8664,65.2334,64.8664,65.2052,54489.0
2021-01-11 13:00:00,69.28,69.42,69.21,69.27,59422.0,65.1864,65.3181,65.1205,65.177,59422.0
2021-01-11 13:30:00,69.26,69.28,68.99,69.04,60881.0,65.1675,65.1864,64.9135,64.9605,60881.0
2021-01-11 14:00:00,69.03,69.16,68.99,69.07,55188.0,64.9511,65.0735,64.9135,64.9888,55188.0
2021-01-11 14:30:00,69.07,69.11,68.98,69.07,36298.0,64.9888,65.0264,64.9041,64.9888,36298.0
2021-01-11 15:00:00,69.08,69.11,68.95,68.98,68823.0,64.9982,65.0264,64.8759,64.9041,68823.0
2021-01-11 15:30:00,68.97,69.23,68.97,69.12,296018.0,64.8947,65.1393,64.8947,65.0358,296018.0
2021-01-12 09:30:00,68.55,68.78,68.47,68.75,107923.0,64.4995,64.7159,64.4242,64.6877,107923.0
2021-01-12 10:00:00,68.72,68.86,68.55,68.77,123835.0,64.6594,64.7912,64.4995,64.7065,123835.0
2021-01-12 10:30:00,68.77,68.85,68.61,68.62,118889.0,64.7065,64.7818,64.5559,64.5654,118889.0
2021-01-12 11:00:00,68.64,68.87,68.57,68.68,78909.0,64.5842,64.8006,64.5183,64.6218,78909.0
2021-01-12 11:30:00,68.68,68.72,68.58,68.7,61662.0,64.6218,64.6594,64.5277,64.6406,61662.0
2021-01-12 12:00:00,68.69,68.69,68.48,68.62,61808.0,64.6312,64.6312,64.4336,64.5654,61808.0
2021-01-12 12:30:00,68.62,68.66,68.5,68.62,49518.0,64.5654,64.603,64.4524,64.5654,49518.0
2021-01-12 13:00:00,68.61,68.77,68.57,68.77,63529.0,64.5559,64.7065,64.5183,64.7065,63529.0
2021-01-12 13:30:00,68.78,68.93,68.75,68.88,46186.0,64.7159,64.857,64.6877,64.81,46186.0
2021-01-12 14:00:00,68.87,69.08,68.85,69.03,61982.0,64.8006,64.9982,64.7818,64.9511,61982.0
2021-01-12 14:30:00,69.01,69.15,68.98,69.0,45214.0,64.9323,65.064,64.9041,64.9229,45214.0
2021-01-12 15:00:00,69.04,69.1,68.89,69.06,62361.0,64.9605,65.017,64.8194,64.9794,62361.0
2021-01-12 15:30:00,69.06,69.14,68.92,69.0,132462.0,64.9794,65.0546,64.8476,64.9229,132462.0
2021-01-13 09:30:00,68.74,69.07,68.68,68.9,132379.0,64.6783,64.9888,64.6218,64.8288,132379.0
2021-01-13 10:00:00,68.9,68.99,68.62,68.84,90936.0,64.8288,64.9135,64.5654,64.7724,90936.0
2021-01-13 10:30:00,68.82,68.86,68.68,68.72,55626.0,64.7535,64.7912,64.6218,64.6594,55626.0
2021-01-13 11:00:00,68.73,68.81,68.66,68.77,49869.0,64.6689,64.7441,64.603,64.7065,49869.0
2021-01-13 11:30:00,68.76,68.86,68.64,68.81,43971.0,64.6971,64.7912,64.5842,64.7441,43971.0
2021-01-13 12:00:00,68.8,68.98,68.74,68.97,53831.0,64.7347,64.9041,64.6783,64.8947,53831.0
2021-01-13 12:30:00,68.97,69.3,68.94,69.25,41106.0,64.8947,65.2052,64.8664,65.1581,41106.0
2021-01-13 13:00:00,69.27,69.38,69.2,69.22,33339.0,65.177,65.2805,65.1111,65.1299,33339.0
2021-01-13 13:30:00,69.2,69.2,69.04,69.14,41283.0,65.1111,65.1111,64.9605,65.0546,41283.0
2021-01-13 14:00:00,69.14,69.3,69.06,69.25,40139.0,65.0546,65.2052,64.9794,65.1581,40139.0
2021-01-13 14:30:00,69.23,69.27,69.09,69.09,39445.0,65.1393,65.177,65.0076,65.0076,39445.0
2021-01-13 15:00:00,69.14,69.17,69.03,69.09,53480.0,65.0546,65.0829,64.9511,65.0076,53480.0
2021-01-13 15:30:00,69.1,69.17,69.02,69.07,179297.0,65.017,65.0829,64.9417,64.9888,179297.0
2021-01-14 09:30:00,69.37,69.65,69.34,69.62,91776.0,65.271,65.5345,65.2428,65.5063,91776.0
2021-01-14 10:00:00,69.6,69.66,69.2,69.2,100086.0,65.4875,65.5439,65.1111,65.1111,100086.0
2021-01-14 10:30:00,69.19,69.23,68.8,69.1,170331.0,65.1017,65.1393,64.7347,65.017,170331.0
2021-01-14 11:00:00,69.08,69.25,69.02,69.21,50722.0,64.9982,65.1581,64.9417,65.1205,50722.0
2021-01-14 11:30:00,69.21,69.32,69.08,69.17,64573.0,65.1205,65.224,64.9982,65.0829,64573.0
2021-01-14 12:00:00,69.2,69.37,69.17,69.35,22835.0,65.1111,65.271,65.0829,65.2522,22835.0
2021-01-14 12:30:00,69.39,69.42,69.23,69.34,23108.0,65.2899,65.3181,65.1393,65.2428,23108.0
2021-01-14 13:00:00,69.3,69.43,69.29,69.31,36552.0,65.2052,65.3275,65.1958,65.2146,36552.0
2021-01-14 13:30:00,69.3,69.4,69.28,69.3,38315.0,65.2052,65.2993,65.1864,65.2052,38315.0
2021-01-14 14:00:00,69.29,69.5,69.29,69.48,113964.0,65.1958,65.3934,65.1958,65.3745,113964.0
2021-01-14 14:30:00,69.5,69.51,69.43,69.49,52022.0,65.3934,65.4028,65.3275,65.384,52022.0
2021-01-14 15:00:00,69.5,69.55,69.41,69.47,47148.0,65.3934,65.4404,65.3087,65.3651,47148.0
2021-01-14 15:30:00,69.48,69.59,69.25,69.3,213333.0,65.3745,65.478,65.1581,65.2052,213333.0
2021-01-15 09:30:00,68.4,68.53,68.28,68.35,195321.0,64.3584,64.4807,64.2454,64.3113,195321.0
2021-01-15 10:00:00,68.37,68.54,67.96,68.44,295723.0,64.3301,64.4901,63.9444,64.396,295723.0
2021-01-15 10:30:00,68.48,68.83,68.4,68.68,90118.0,64.4336,64.7629,64.3584,64.6218,90118.0
2021-01-15 11:00:00,68.69,68.86,68.47,68.81,90392.0,64.6312,64.7912,64.4242,64.7441,90392.0
2021-01-15 11:30:00,68.84,68.89,68.56,68.61,66169.0,64.7724,64.8194,64.5089,64.5559,66169.0
2021-01-15 12:00:00,68.59,68.66,68.44,68.65,79585.0,64.5371,64.603,64.396,64.5936,79585.0
2021-01-15 12:30:00,68.65,68.76,68.58,68.75,34615.0,64.5936,64.6971,64.5277,64.6877,34615.0
2021-01-15 13:00:00,68.73,68.79,68.64,68.76,53474.0,64.6689,64.7253,64.5842,64.6971,53474.0
2021-01-15 13:30:00,68.76,68.82,68.7,68.78,57772.0,64.6971,64.7535,64.6406,64.7159,57772.0
2021-01-15 14:00:00,68.78,68.95,68.75,68.92,72133.0,64.7159,64.8759,64.6877,64.8476,72133.0
2021-01-15 14:30:00,68.92,68.99,68.9,68.96,39286.0,64.8476,64.9135,64.8288,64.8853,39286.0
2021-01-15 15:00:00,68.97,68.99,68.79,68.87,87122.0,64.8947,64.9135,64.7253,64.8006,87122.0
2021-01-15 15:30:00,68.87,68.87,68.62,68.65,163251.0,64.8006,64.8006,64.5654,64.5936,163251.0
2021-01-19 09:30:00,69.05,69.18,68.82,68.96,158694.0,64.97,65.0923,64.7535,64.8853,158694.0
2021-01-19 10:00:00,68.99,69.0,68.82,68.84,57518.0,64.9135,64.9229,64.7535,64.7724,57518.0
2021-01-19 10:30:00,68.89,68.92,68.45,68.49,50589.0,64.8194,64.8476,64.4054,64.443,50589.0
2021-01-19 11:00:00,68.49,68.72,68.24,68.33,87698.0,64.443,64.6594,64.2078,64.2925,87698.0
2021-01-19 11:30:00,68.33,68.36,68.25,68.26,29889.0,64.2925,64.3207,64.2172,64.2266,29889.0
2021-01-19 12:00:00,68.25,68.34,68.22,68.3,57006.0,64.2172,64.3019,64.189,64.2643,57006.0
2021-01-19 12:30:00,68.3,68.53,68.3,68.41,62781.0,64.2643,64.4807,64.2643,64.3678,62781.0
2021-01-19 13:00:00,68.41,68.52,68.24,68.25,42291.0,64.3678,64.4713,64.2078,64.2172,42291.0
2021-01-19 13:30:00,68.21,68.29,68.15,68.15,35790.0,64.1796,64.2549,64.1231,64.1231,35790.0
2021-01-19 14:00:00,68.15,68.2,68.08,68.14,32645.0,64.1231,64.1702,64.0573,64.1137,32645.0
2021-01-19 14:30:00,68.14,68.35,68.14,68.29,39267.0,64.1137,64.3113,64.1137,64.2549,39267.0
2021-01-19 15:00:00,68.29,68.35,68.23,68.23,43134.0,64.2549,64.3113,64.1984,64.1984,43134.0
2021-01-19 15:30:00,68.22,68.35,68.16,68.34,110736.0,64.189,64.3113,64.1325,64.3019,110736.0
2021-01-20 09:30:00,68.29,68.36,67.86,68.05,140172.0,64.2549,64.3207,63.8503,64.029,140172.0
2021-01-20 10:00:00,68.06,68.24,67.89,67.89,97043.0,64.0384,64.2078,63.8785,63.8785,97043.0
2021-01-20 10:30:00,67.9,68.14,67.88,67.99,70041.0,63.8879,64.1137,63.8691,63.9726,70041.0
2021-01-20 11:00:00,67.99,68.17,67.84,68.15,72046.0,63.9726,64.1419,63.8314,64.1231,72046.0
2021-01-20 11:30:00,68.17,68.21,68.08,68.18,50241.0,64.1419,64.1796,64.0573,64.1514,50241.0
2021-01-20 12:00:00,68.21,68.35,68.21,68.26,33061.0,64.1796,64.3113,64.1796,64.2266,33061.0
2021-01-20 12:30:00,68.25,68.28,68.17,68.2,17463.0,64.2172,64.2454,64.1419,64.1702,17463.0
2021-01-20 13:00:00,68.21,68.29,68.18,68.26,20805.0,64.1796,64.2549,64.1514,64.2266,20805.0
2021-01-20 13:30:00,68.25,68.27,68.13,68.16,34729.0,64.2172,64.236,64.1043,64.1325,34729.0
2021-01-20 14:00:00,68.17,68.19,68.08,68.16,26348.0,64.1419,64.1608,64.0573,64.1325,26348.0
2021-01-20 14:30:00,68.16,68.3,68.14,68.23,68711.0,64.1325,64.2643,64.1137,64.1984,68711.0
2021-01-20 15:00:00,68.23,68.24,68.07,68.15,41113.0,64.1984,64.2078,64.0479,64.1231,41113.0
2021-01-20 15:30:00,68.16,68.35,68.15,68.31,90665.0,64.1325,64.3113,64.1231,64.2737,90665.0
2021-01-21 09:30:00,67.5,67.79,67.43,67.76,106947.0,63.5115,63.7844,63.4457,63.7562,106947.0
2021-01-21 10:00:00,67.77,67.94,67.6,67.86,65402.0,63.7656,63.9255,63.6056,63.8503,65402.0
2021-01-21 10:30:00,67.87,67.87,67.43,67.51,37148.0,63.8597,63.8597,63.4457,63.5209,37148.0
2021-01-21 11:00:00,67.51,67.58,67.33,67.33,46945.0,63.5209,63.5868,63.3516,63.3516,46945.0
2021-01-21 11:30:00,67.34,67.38,67.23,67.32,52605.0,63.361,63.3986,63.2575,63.3422,52605.0
2021-01-21 12:00:00,67.32,67.41,67.2,67.38,33050.0,63.3422,63.4269,63.2293,63.3986,33050.0
2021-01-21 12:30:00,67.38,67.48,67.32,67.48,22463.0,63.3986,63.4927,63.3422,63.4927,22463.0
2021-01-21 13:00:00,67.48,67.74,67.47,67.72,62996.0,63.4927,63.7374,63.4833,63.7185,62996.0
2021-01-21 13:30:00,67.73,67.77,67.61,67.7,52409.0,63.7279,63.7656,63.615,63.6997,52409.0
2021-01-21 14:00:00,67.7,67.82,67.69,67.8,58856.0,63.6997,63.8126,63.6903,63.7938,58856.0
2021-01-21 14:30:00,67.79,67.87,67.69,67.8,105997.0,63.7844,63.8597,63.6903,63.7938,105997.0
2021-01-21 15:00:00,67.78,67.8,67.67,67.73,91494.0,63.775,63.7938,63.6715,63.7279,91494.0
2021-01-21 15:30:00,67.72,67.84,67.69,67.81,163042.0,63.7185,63.8314,63.6903,63.8032,163042.0
2021-01-22 09:30:00,66.62,66.71,66.35,66.47,121577.0,62.6835,62.7682,62.4295,62.5424,121577.0
2021-01-22 10:00:00,66.48,66.84,66.47,66.67,69315.0,62.5518,62.8905,62.5424,62.7306,69315.0
2021-01-22 10:30:00,66.64,66.7,66.5,66.57,73911.0,62.7024,62.7588,62.5706,62.6365,73911.0
2021-01-22 11:00:00,66.56,66.73,66.53,66.7,49819.0,62.6271,62.787,62.5989,62.7588,49819.0
2021-01-22 11:30:00,66.68,67.02,66.68,66.91,28643.0,62.74,63.0599,62.74,62.9564,28643.0
2021-01-22 12:00:00,66.92,66.99,66.82,66.83,18642.0,62.9658,63.0317,62.8717,62.8811,18642.0
2021-01-22 12:30:00,66.82,66.91,66.65,66.68,46300.0,62.8717,62.9564,62.7118,62.74,46300.0
2021-01-22 13:00:00,66.68,66.86,66.61,66.77,32943.0,62.74,62.9094,62.6741,62.8247,32943.0
2021-01-22 13:30:00,66.78,66.96,66.75,66.79,30443.0,62.8341,63.0034,62.8059,62.8435,30443.0
2021-01-22 14:00:00,66.78,66.87,66.76,66.83,20762.0,62.8341,62.9188,62.8153,62.8811,20762.0
2021-01-22 14:30:00,66.84,66.85,66.72,66.76,46009.0,62.8905,62.8999,62.7776,62.8153,46009.0
2021-01-22 15:00:00,66.75,66.75,66.56,66.74,50982.0,62.8059,62.8059,62.6271,62.7964,50982.0
2021-01-22 15:30:00,66.74,66.81,66.62,66.62,128010.0,62.7964,62.8623,62.6835,62.6835,128010.0
2021-01-25 09:30:00,64.75,64.83,64.18,64.27,286829.0,60.924,60.9993,60.3877,60.4724,286829.0
2021-01-25 10:00:00,64.26,64.91,64.26,64.77,123670.0,60.463,61.0746,60.463,60.9428,123670.0
2021-01-25 10:30:00,64.78,64.91,64.35,64.41,139367.0,60.9523,61.0746,60.5477,60.6041,139367.0
2021-01-25 11:00:00,64.39,64.61,64.29,64.46,189231.0,60.5853,60.7923,60.4912,60.6512,189231.0
2021-01-25 11:30:00,64.47,64.93,64.4,64.79,67041.0,60.6606,61.0934,60.5947,60.9617,67041.0
2021-01-25 12:00:00,64.79,64.8,64.42,64.45,37290.0,60.9617,60.9711,60.6135,60.6418,37290.0
2021-01-25 12:30:00,64.49,64.85,64.44,64.82,35141.0,60.6794,61.0181,60.6323,60.9899,35141.0
2021-01-25 13:00:00,64.82,64.82,64.53,64.56,83062.0,60.9899,60.9899,60.717,60.7453,83062.0
2021-01-25 13:30:00,64.56,64.67,64.4,64.43,69865.0,60.7453,60.8488,60.5947,60.6229,69865.0
2021-01-25 14:00:00,64.44,64.5,64.32,64.42,56917.0,60.6323,60.6888,60.5194,60.6135,56917.0
2021-01-25 14:30:00,64.42,64.48,64.35,64.43,39249.0,60.6135,60.67,60.5477,60.6229,39249.0
2021-01-25 15:00:00,64.43,64.55,64.34,64.49,67943.0,60.6229,60.7358,60.5383,60.6794,67943.0
2021-01-25 15:30:00,64.49,64.73,64.47,64.71,160326.0,60.6794,60.9052,60.6606,60.8864,160326.0
2021-01-26 09:30:00,64.62,64.86,64.48,64.6,157559.0,60.8017,61.0275,60.67,60.7829,157559.0
2021-01-26 10:00:00,64.57,64.75,64.53,64.75,59919.0,60.7547,60.924,60.717,60.924,59919.0
2021-01-26 10:30:00,64.77,64.95,64.63,64.7,36653.0,60.9428,61.1122,60.8111,60.877,36653.0
2021-01-26 11:00:00,64.74,64.75,64.45,64.46,45154.0,60.9146,60.924,60.6418,60.6512,45154.0
2021-01-26 11:30:00,64.48,64.73,64.44,64.68,40417.0,60.67,60.9052,60.6323,60.8582,40417.0
2021-01-26 12:00:00,64.68,64.84,64.68,64.81,31890.0,60.8582,61.0087,60.8582,60.9805,31890.0
2021-01-26 12:30:00,64.83,64.91,64.76,64.89,44856.0,60.9993,61.0746,60.9334,61.0558,44856.0
2021-01-26 13:00:00,64.89,65.05,64.88,65.02,45085.0,61.0558,61.2063,61.0463,61.1781,45085.0
2021-01-26 13:30:00,65.02,65.15,65.01,65.04,37449.0,61.1781,61.3004,61.1687,61.1969,37449.0
2021-01-26 14:00:00,65.05,65.07,64.96,65.02,43196.0,61.2063,61.2251,61.1216,61.1781,43196.0
2021-01-26 14:30:00,65.01,65.13,64.98,65.11,51300.0,61.1687,61.2816,61.1404,61.2628,51300.0
2021-01-26 15:00:00,65.11,65.22,65.02,65.19,78484.0,61.2628,61.3663,61.1781,61.338,78484.0
2021-01-26 15:30:00,65.21,65.21,65.02,65.11,264270.0,61.3568,61.3568,61.1781,61.2628,264270.0
2021-01-27 09:30:00,63.33,63.6,62.92,63.3,197662.0,59.5879,59.842,59.2022,59.5597,197662.0
2021-01-27 10:00:00,63.27,63.59,63.25,63.43,90238.0,59.5315,59.8326,59.5127,59.682,90238.0
2021-01-27 10:30:00,63.45,63.95,63.39,63.89,170465.0,59.7008,60.1713,59.6444,60.1148,170465.0
2021-01-27 11:00:00,63.89,64.08,63.8,64.05,118552.0,60.1148,60.2936,60.0302,60.2654,118552.0
2021-01-27 11:30:00,64.06,64.17,63.86,63.91,89950.0,60.2748,60.3783,60.0866,60.1337,89950.0
2021-01-27 12:00:00,63.92,64.29,63.82,64.19,52509.0,60.1431,60.4912,60.049,60.3971,52509.0
2021-01-27 12:30:00,64.2,64.25,64.05,64.22,31202.0,60.4065,60.4536,60.2654,60.4253,31202.0
2021-01-27 13:00:00,64.23,64.27,64.13,64.16,39560.0,60.4348,60.4724,60.3407,60.3689,39560.0
2021-01-27 13:30:00,64.16,64.27,64.03,64.11,38698.0,60.3689,60.4724,60.2466,60.3218,38698.0
2021-01-27 14:00:00,64.11,64.15,63.89,64.03,62287.0,60.3218,60.3595,60.1148,60.2466,62287.0
2021-01-27 14:30:00,64.03,64.2,63.85,63.85,180865.0,60.2466,60.4065,60.0772,60.0772,180865.0
2021-01-27 15:00:00,63.85,63.91,63.68,63.71,102882.0,60.0772,60.1337,59.9173,59.9455,102882.0
2021-01-27 15:30:00,63.72,63.74,63.42,63.49,353000.0,59.9549,59.9737,59.6726,59.7385,353000.0
2021-01-28 09:30:00,64.1,64.65,63.95,64.47,127557.0,60.3124,60.8299,60.1713,60.6606,127557.0
2021-01-28 10:00:00,64.44,65.1,64.42,64.87,75311.0,60.6323,61.2533,60.6135,61.0369,75311.0
2021-01-28 10:30:00,64.91,65.13,64.83,64.95,88506.0,61.0746,61.2816,60.9993,61.1122,88506.0
2021-01-28 11:00:00,64.99,65.26,64.94,65.01,75456.0,61.1498,61.4039,61.1028,61.1687,75456.0
2021-01-28 11:30:00,65.01,65.51,64.94,65.5,148691.0,61.1687,61.6391,61.1028,61.6297,148691.0
2021-01-28 12:00:00,65.51,65.7,65.43,65.47,64251.0,61.6391,61.8179,61.5639,61.6015,64251.0
2021-01-28 12:30:00,65.49,65.53,65.33,65.36,41895.0,61.6203,61.6579,61.4698,61.498,41895.0
2021-01-28 13:00:00,65.36,65.47,65.3,65.39,26232.0,61.498,61.6015,61.4415,61.5262,26232.0
2021-01-28 13:30:00,65.4,65.57,65.39,65.51,28562.0,61.5356,61.6956,61.5262,61.6391,28562.0
2021-01-28 14:00:00,65.54,65.58,65.31,65.37,51222.0,61.6674,61.705,61.4509,61.5074,51222.0
2021-01-28 14:30:00,65.37,65.47,65.28,65.37,62719.0,61.5074,61.6015,61.4227,61.5074,62719.0
2021-01-28 15:00:00,65.33,65.48,65.19,65.2,92373.0,61.4698,61.6109,61.338,61.3474,92373.0
2021-01-28 15:30:00,65.18,65.28,65.02,65.02,202538.0,61.3286,61.4227,61.1781,61.1781,202538.0
2021-01-29 09:30:00,64.26,64.26,63.8,63.96,124251.0,60.463,60.463,60.0302,60.1807,124251.0
2021-01-29 10:00:00,63.95,64.14,63.84,64.08,107788.0,60.1713,60.3501,60.0678,60.2936,107788.0
2021-01-29 10:30:00,64.09,64.17,63.8,64.06,55091.0,60.303,60.3783,60.0302,60.2748,55091.0
2021-01-29 11:00:00,64.08,64.1,63.31,63.4,166544.0,60.2936,60.3124,59.5691,59.6538,166544.0
2021-01-29 11:30:00,63.36,63.39,63.04,63.08,130413.0,59.6162,59.6444,59.3151,59.3527,130413.0
2021-01-29 12:00:00,63.08,63.18,62.76,62.96,56122.0,59.3527,59.4468,59.0516,59.2398,56122.0
2021-01-29 12:30:00,62.95,63.01,62.53,62.64,66914.0,59.2304,59.2868,58.8352,58.9387,66914.0
2021-01-29 13:00:00,62.6,62.92,62.56,62.88,98640.0,58.9011,59.2022,58.8634,59.1645,98640.0
2021-01-29 13:30:00,62.86,62.91,62.61,62.73,57201.0,59.1457,59.1928,58.9105,59.0234,57201.0
2021-01-29 14:00:00,62.74,62.95,62.65,62.69,43168.0,59.0328,59.2304,58.9481,58.9858,43168.0
2021-01-29 14:30:00,62.67,62.84,62.55,62.69,82585.0,58.9669,59.1269,58.854,58.9858,82585.0
2021-01-29 15:00:00,62.71,62.99,62.71,62.93,104620.0,59.0046,59.268,59.0046,59.2116,104620.0
2021-01-29 15:30:00,62.92,63.04,62.55,62.69,316720.0,59.2022,59.3151,58.854,58.9858,316720.0
2021-02-01 09:30:00,64.43,64.43,63.45,63.68,224779.0,60.6229,60.6229,59.7008,59.9173,224779.0
2021-02-01 10:00:00,63.65,63.75,63.47,63.67,58557.0,59.889,59.9831,59.7197,59.9078,58557.0
2021-02-01 10:30:00,63.68,63.87,63.61,63.73,48621.0,59.9173,60.096,59.8514,59.9643,48621.0
2021-02-01 11:00:00,63.71,63.87,63.57,63.78,63223.0,59.9455,60.096,59.8138,60.0113,63223.0
2021-02-01 11:30:00,63.78,63.82,63.56,63.64,62949.0,60.0113,60.049,59.8043,59.8796,62949.0
2021-02-01 12:00:00,63.67,63.72,63.48,63.51,23819.0,59.9078,59.9549,59.7291,59.7573,23819.0
2021-02-01 12:30:00,63.56,63.67,63.5,63.66,16765.0,59.8043,59.9078,59.7479,59.8984,16765.0
2021-02-01 13:00:00,63.69,63.73,63.58,63.68,20677.0,59.9267,59.9643,59.8232,59.9173,20677.0
2021-02-01 13:30:00,63.7,63.79,63.7,63.77,16350.0,59.9361,60.0208,59.9361,60.0019,16350.0
2021-02-01 14:00:00,63.77,63.99,63.74,63.97,25615.0,60.0019,60.2089,59.9737,60.1901,25615.0
2021-02-01 14:30:00,63.97,64.12,63.89,63.9,36500.0,60.1901,60.3313,60.1148,60.1243,36500.0
2021-02-01 15:00:00,63.89,63.97,63.84,63.87,32780.0,60.1148,60.1901,60.0678,60.096,32780.0
2021-02-01 15:30:00,63.86,63.96,63.81,63.87,110373.0,60.0866,60.1807,60.0396,60.096,110373.0
2021-02-02 09:30:00,65.67,66.14,65.39,65.48,229276.0,61.7897,62.2319,61.5262,61.6109,229276.0
2021-02-02 10:00:00,65.5,65.65,65.49,65.54,80098.0,61.6297,61.7709,61.6203,61.6674,80098.0
2021-02-02 10:30:00,65.55,65.79,65.53,65.77,69988.0,61.6768,61.9026,61.6579,61.8838,69988.0
2021-02-02 11:00:00,65.75,65.89,65.71,65.75,65854.0,61.8649,61.9967,61.8273,61.8649,65854.0
2021-02-02 11:30:00,65.75,66.03,65.65,65.76,86708.0,61.8649,62.1284,61.7709,61.8744,86708.0
2021-02-02 12:00:00,65.75,65.97,65.71,65.84,71033.0,61.8649,62.0719,61.8273,61.9496,71033.0
2021-02-02 12:30:00,65.85,65.94,65.6,65.7,57431.0,61.959,62.0437,61.7238,61.8179,57431.0
2021-02-02 13:00:00,65.73,65.78,65.57,65.57,50867.0,61.8461,61.8932,61.6956,61.6956,50867.0
2021-02-02 13:30:00,65.57,65.67,65.57,65.64,22131.0,61.6956,61.7897,61.6956,61.7614,22131.0
2021-02-02 14:00:00,65.64,65.74,65.57,65.6,29235.0,61.7614,61.8555,61.6956,61.7238,29235.0
2021-02-02 14:30:00,65.61,65.9,65.61,65.89,45313.0,61.7332,62.0061,61.7332,61.9967,45313.0
2021-02-02 15:00:00,65.89,65.92,65.75,65.75,52730.0,61.9967,62.0249,61.8649,61.8649,52730.0
2021-02-02 15:30:00,65.75,65.97,65.74,65.87,158259.0,61.8649,62.0719,61.8555,61.9779,158259.0
2021-02-03 09:30:00,65.42,65.5,65.09,65.12,88149.0,61.5544,61.6297,61.2439,61.2722,88149.0
2021-02-03 10:00:00,65.14,65.4,64.99,65.01,80732.0,61.291,61.5356,61.1498,61.1687,80732.0
2021-02-03 10:30:00,65.01,65.14,64.79,65.08,38391.0,61.1687,61.291,60.9617,61.2345,38391.0
2021-02-03 11:00:00,65.09,65.31,65.08,65.27,36942.0,61.2439,61.4509,61.2345,61.4133,36942.0
2021-02-03 11:30:00,65.29,65.31,65.06,65.24,80991.0,61.4321,61.4509,61.2157,61.3851,80991.0
2021-02-03 12:00:00,65.21,65.31,65.17,65.3,41172.0,61.3568,61.4509,61.3192,61.4415,41172.0
2021-02-03 12:30:00,65.3,65.43,65.27,65.34,39769.0,61.4415,61.5639,61.4133,61.4792,39769.0
2021-02-03 13:00:00,65.36,65.43,65.27,65.43,24394.0,61.498,61.5639,61.4133,61.5639,24394.0
2021-02-03 13:30:00,65.42,65.56,65.39,65.54,31755.0,61.5544,61.6862,61.5262,61.6674,31755.0
2021-02-03 14:00:00,65.55,65.72,65.55,65.66,42814.0,61.6768,61.8367,61.6768,61.7803,42814.0
2021-02-03 14:30:00,65.67,65.68,65.58,65.61,32541.0,61.7897,61.7991,61.705,61.7332,32541.0
2021-02-03 15:00:00,65.6,65.61,65.4,65.45,40707.0,61.7238,61.7332,61.5356,61.5827,40707.0
2021-02-03 15:30:00,65.46,65.52,65.4,65.45,94420.0,61.5921,61.6485,61.5356,61.5827,94420.0
2021-02-04 09:30:00,65.4,65.45,65.09,65.31,94715.0,61.5356,61.5827,61.2439,61.4509,94715.0
2021-02-04 10:00:00,65.29,65.29,65.01,65.03,73578.0,61.4321,61.4321,61.1687,61.1875,73578.0
2021-02-04 10:30:00,65.02,65.12,64.91,65.08,51969.0,61.1781,61.2722,61.0746,61.2345,51969.0
2021-02-04 11:00:00,65.06,65.38,65.06,65.3,40852.0,61.2157,61.5168,61.2157,61.4415,40852.0
2021-02-04 11:30:00,65.34,65.35,65.17,65.21,50446.0,61.4792,61.4886,61.3192,61.3568,50446.0
2021-02-04 12:00:00,65.23,65.32,65.13,65.17,33525.0,61.3757,61.4603,61.2816,61.3192,33525.0
2021-02-04 12:30:00,65.17,65.27,65.15,65.21,20415.0,61.3192,61.4133,61.3004,61.3568,20415.0
2021-02-04 13:00:00,65.2,65.27,65.17,65.24,22534.0,61.3474,61.4133,61.3192,61.3851,22534.0
2021-02-04 13:30:00,65.25,65.41,65.23,65.23,28147.0,61.3945,61.545,61.3757,61.3757,28147.0
2021-02-04 14:00:00,65.22,65.35,65.18,65.33,34459.0,61.3663,61.4886,61.3286,61.4698,34459.0
2021-02-04 14:30:00,65.33,65.45,65.3,65.41,45870.0,61.4698,61.5827,61.4415,61.545,45870.0
2021-02-04 15:00:00,65.41,65.41,65.28,65.29,44619.0,61.545,61.545,61.4227,61.4321,44619.0
2021-02-04 15:30:00,65.31,65.57,65.3,65.55,167631.0,61.4509,61.6956,61.4415,61.6768,167631.0
2021-02-05 09:30:00,65.91,66.1,65.88,65.9,147395.0,62.0155,62.1943,61.9873,62.0061,147395.0
2021-02-05 10:00:00,65.9,66.09,65.76,65.99,105634.0,62.0061,62.1849,61.8744,62.0908,105634.0
2021-02-05 10:30:00,66.0,66.2,66.0,66.13,130173.0,62.1002,62.2884,62.1002,62.2225,130173.0
2021-02-05 11:00:00,66.17,66.18,65.96,66.03,114425.0,62.2601,62.2695,62.0625,62.1284,114425.0
2021-02-05 11:30:00,66.04,66.07,65.8,65.86,64354.0,62.1378,62.166,61.912,61.9684,64354.0
2021-02-05 12:00:00,65.86,65.98,65.45,65.66,139269.0,61.9684,62.0814,61.5827,61.7803,139269.0
2021-02-05 12:30:00,65.66,65.72,65.54,65.66,74325.0,61.7803,61.8367,61.6674,61.7803,74325.0
2021-02-05 13:00:00,65.67,65.68,65.5,65.61,66285.0,61.7897,61.7991,61.6297,61.7332,66285.0
2021-02-05 13:30:00,65.61,65.67,65.56,65.6,93128.0,61.7332,61.7897,61.6862,61.7238,93128.0
2021-02-05 14:00:00,65.59,65.69,65.59,65.66,92318.0,61.7144,61.8085,61.7144,61.7803,92318.0
2021-02-05 14:30:00,65.67,65.74,65.51,65.59,108926.0,61.7897,61.8555,61.6391,61.7144,108926.0
2021-02-05 15:00:00,65.58,65.67,65.52,65.59,101878.0,61.705,61.7897,61.6485,61.7144,101878.0
2021-02-05 15:30:00,65.58,65.67,65.55,65.63,227420.0,61.705,61.7897,61.6768,61.752,227420.0
2021-02-08 09:30:00,65.35,65.53,65.25,65.47,172253.0,61.4886,61.6579,61.3945,61.6015,172253.0
2021-02-08 10:00:00,65.48,65.68,65.39,65.53,123527.0,61.6109,61.7991,61.5262,61.6579,123527.0
2021-02-08 10:30:00,65.53,65.77,65.48,65.62,66595.0,61.6579,61.8838,61.6109,61.7426,66595.0
2021-02-08 11:00:00,65.62,65.64,65.45,65.51,51204.0,61.7426,61.7614,61.5827,61.6391,51204.0
2021-02-08 11:30:00,65.5,65.51,65.12,65.13,107405.0,61.6297,61.6391,61.2722,61.2816,107405.0
2021-02-08 12:00:00,65.13,65.27,65.08,65.18,66576.0,61.2816,61.4133,61.2345,61.3286,66576.0
2021-02-08 12:30:00,65.19,65.21,65.04,65.06,32301.0,61.338,61.3568,61.1969,61.2157,32301.0
2021-02-08 13:00:00,65.05,65.09,64.97,64.97,62257.0,61.2063,61.2439,61.131,61.131,62257.0
2021-02-08 13:30:00,64.97,65.0,64.88,64.96,52854.0,61.131,61.1593,61.0463,61.1216,52854.0
2021-02-08 14:00:00,64.97,65.11,64.96,65.08,41753.0,61.131,61.2628,61.1216,61.2345,41753.0
2021-02-08 14:30:00,65.07,65.17,65.07,65.11,30584.0,61.2251,61.3192,61.2251,61.2628,30584.0
2021-02-08 15:00:00,65.1,65.24,65.08,65.15,64133.0,61.2533,61.3851,61.2345,61.3004,64133.0
2021-02-08 15:30:00,65.15,65.19,64.95,65.07,433468.0,61.3004,61.338,61.1122,61.2251,433468.0
2021-02-09 09:30:00,64.85,64.95,64.63,64.64,142282.0,61.0181,61.1122,60.8111,60.8205,142282.0
2021-02-09 10:00:00,64.66,64.71,64.52,64.56,82324.0,60.8393,60.8864,60.7076,60.7453,82324.0
2021-02-09 10:30:00,64.57,64.77,64.52,64.6,81323.0,60.7547,60.9428,60.7076,60.7829,81323.0
2021-02-09 11:00:00,64.6,64.64,64.42,64.58,62740.0,60.7829,60.8205,60.6135,60.7641,62740.0
2021-02-09 11:30:00,64.57,64.99,64.52,64.96,77880.0,60.7547,61.1498,60.7076,61.1216,77880.0
2021-02-09 12:00:00,64.97,65.14,64.95,65.1,53284.0,61.131,61.291,61.1122,61.2533,53284.0
2021-02-09 12:30:00,65.08,65.17,65.05,65.11,50534.0,61.2345,61.3192,61.2063,61.2628,50534.0
2021-02-09 13:00:00,65.12,65.12,65.02,65.05,32315.0,61.2722,61.2722,61.1781,61.2063,32315.0
2021-02-09 13:30:00,65.07,65.24,65.03,65.23,50640.0,61.2251,61.3851,61.1875,61.3757,50640.0
2021-02-09 14:00:00,65.24,65.28,65.1,65.1,66708.0,61.3851,61.4227,61.2533,61.2533,66708.0
2021-02-09 14:30:00,65.11,65.24,65.07,65.14,81936.0,61.2628,61.3851,61.2251,61.291,81936.0
2021-02-09 15:00:00,65.13,65.13,64.96,65.0,69389.0,61.2816,61.2816,61.1216,61.1593,69389.0
2021-02-09 15:30:00,65.01,65.07,64.69,64.7,261197.0,61.1687,61.2251,60.8676,60.877,261197.0
2021-02-10 09:30:00,65.18,65.36,64.79,64.86,215849.0,61.3286,61.498,60.9617,61.0275,215849.0
2021-02-10 10:00:00,64.86,65.0,64.64,64.78,370356.0,61.0275,61.1593,60.8205,60.9523,370356.0
2021-02-10 10:30:00,64.78,64.79,64.35,64.69,255275.0,60.9523,60.9617,60.5477,60.8676,255275.0
2021-02-10 11:00:00,64.71,64.84,64.52,64.6,227489.0,60.8864,61.0087,60.7076,60.7829,227489.0
2021-02-10 11:30:00,64.62,64.72,64.52,64.59,62422.0,60.8017,60.8958,60.7076,60.7735,62422.0
2021-02-10 12:00:00,64.59,64.59,64.38,64.49,49661.0,60.7735,60.7735,60.5759,60.6794,49661.0
2021-02-10 12:30:00,64.48,64.55,64.29,64.5,69235.0,60.67,60.7358,60.4912,60.6888,69235.0
2021-02-10 13:00:00,64.49,64.62,64.45,64.59,33553.0,60.6794,60.8017,60.6418,60.7735,33553.0
2021-02-10 13:30:00,64.59,64.7,64.5,64.57,137211.0,60.7735,60.877,60.6888,60.7547,137211.0
2021-02-10 14:00:00,64.59,64.62,64.52,64.57,53466.0,60.7735,60.8017,60.7076,60.7547,53466.0
2021-02-10 14:30:00,64.58,64.7,64.57,64.62,106155.0,60.7641,60.877,60.7547,60.8017,106155.0
2021-02-10 15:00:00,64.62,64.66,64.52,64.57,86233.0,60.8017,60.8393,60.7076,60.7547,86233.0
2021-02-10 15:30:00,64.58,64.59,64.46,64.5,150647.0,60.7641,60.7735,60.6512,60.6888,150647.0
2021-02-11 09:30:00,64.58,64.66,64.03,64.18,156457.0,60.7641,60.8393,60.2466,60.3877,156457.0
2021-02-11 10:00:00,64.18,64.3,63.83,63.87,172429.0,60.3877,60.5006,60.0584,60.096,172429.0
2021-02-11 10:30:00,63.87,63.94,63.67,63.85,148861.0,60.096,60.1619,59.9078,60.0772,148861.0
2021-02-11 11:00:00,63.86,63.86,63.73,63.8,88744.0,60.0866,60.0866,59.9643,60.0302,88744.0
2021-02-11 11:30:00,63.8,63.82,63.58,63.73,120128.0,60.0302,60.049,59.8232,59.9643,120128.0
2021-02-11 12:00:00,63.69,63.78,63.66,63.68,64470.0,59.9267,60.0113,59.8984,59.9173,64470.0
2021-02-11 12:30:00,63.67,63.82,63.52,63.81,57203.0,59.9078,60.049,59.7667,60.0396,57203.0
2021-02-11 13:00:00,63.82,63.86,63.69,63.84,38301.0,60.049,60.0866,59.9267,60.0678,38301.0
2021-02-11 13:30:00,63.84,63.94,63.79,63.86,42660.0,60.0678,60.1619,60.0208,60.0866,42660.0
2021-02-11 14:00:00,63.86,63.86,63.68,63.74,64483.0,60.0866,60.0866,59.9173,59.9737,64483.0
2021-02-11 14:30:00,63.75,63.84,63.71,63.75,43712.0,59.9831,60.0678,59.9455,59.9831,43712.0
2021-02-11 15:00:00,63.74,63.8,63.67,63.71,124527.0,59.9737,60.0302,59.9078,59.9455,124527.0
2021-02-11 15:30:00,63.71,63.88,63.7,63.74,303048.0,59.9455,60.1054,59.9361,59.9737,303048.0
2021-02-12 09:30:00,63.74,63.75,63.32,63.41,173565.0,59.9737,59.9831,59.5785,59.6632,173565.0
2021-02-12 10:00:00,63.4,63.43,63.19,63.35,186304.0,59.6538,59.682,59.4562,59.6068,186304.0
2021-02-12 10:30:00,63.34,63.46,63.3,63.44,126022.0,59.5973,59.7103,59.5597,59.6914,126022.0
2021-02-12 11:00:00,63.43,63.56,63.42,63.48,92482.0,59.682,59.8043,59.6726,59.7291,92482.0
2021-02-12 11:30:00,63.48,63.73,63.48,63.67,109744.0,59.7291,59.9643,59.7291,59.9078,109744.0
2021-02-12 12:00:00,63.67,63.71,63.59,63.63,67024.0,59.9078,59.9455,59.8326,59.8702,67024.0
2021-02-12 12:30:00,63.63,63.67,63.47,63.56,53344.0,59.8702,59.9078,59.7197,59.8043,53344.0
2021-02-12 13:00:00,63.56,63.57,63.42,63.5,86492.0,59.8043,59.8138,59.6726,59.7479,86492.0
2021-02-12 13:30:00,63.5,63.59,63.4,63.44,69384.0,59.7479,59.8326,59.6538,59.6914,69384.0
2021-02-12 14:00:00,63.44,63.45,63.32,63.42,83904.0,59.6914,59.7008,59.5785,59.6726,83904.0
2021-02-12 14:30:00,63.42,63.46,63.31,63.32,91574.0,59.6726,59.7103,59.5691,59.5785,91574.0
2021-02-12 15:00:00,63.31,63.41,63.25,63.4,123826.0,59.5691,59.6632,59.5127,59.6538,123826.0
2021-02-12 15:30:00,63.4,63.58,63.38,63.58,358474.0,59.6538,59.8232,59.635,59.8232,358474.0
2021-02-16 09:30:00,64.87,64.91,64.54,64.79,174604.0,61.0369,61.0746,60.7264,60.9617,174604.0
2021-02-16 10:00:00,64.79,64.93,64.44,64.77,138004.0,60.9617,61.0934,60.6323,60.9428,138004.0
2021-02-16 10:30:00,64.74,64.78,64.5,64.57,60871.0,60.9146,60.9523,60.6888,60.7547,60871.0
2021-02-16 11:00:00,64.56,64.57,64.27,64.3,73517.0,60.7453,60.7547,60.4724,60.5006,73517.0
2021-02-16 11:30:00,64.31,64.61,64.24,64.44,86612.0,60.51,60.7923,60.4442,60.6323,86612.0
2021-02-16 12:00:00,64.42,64.63,64.37,64.6,48242.0,60.6135,60.8111,60.5665,60.7829,48242.0
2021-02-16 12:30:00,64.59,64.71,64.53,64.66,58907.0,60.7735,60.8864,60.717,60.8393,58907.0
2021-02-16 13:00:00,64.69,64.88,64.68,64.71,86506.0,60.8676,61.0463,60.8582,60.8864,86506.0
2021-02-16 13:30:00,64.71,64.77,64.63,64.69,72995.0,60.8864,60.9428,60.8111,60.8676,72995.0
2021-02-16 14:00:00,64.68,64.72,64.54,64.59,109513.0,60.8582,60.8958,60.7264,60.7735,109513.0
2021-02-16 14:30:00,64.59,64.65,64.55,64.59,77159.0,60.7735,60.8299,60.7358,60.7735,77159.0
2021-02-16 15:00:00,64.6,64.74,64.55,64.69,136382.0,60.7829,60.9146,60.7358,60.8676,136382.0
2021-02-16 15:30:00,64.69,64.84,64.68,64.73,215258.0,60.8676,61.0087,60.8582,60.9052,215258.0
2021-02-17 09:30:00,64.45,64.46,64.01,64.33,226855.0,60.6418,60.6512,60.2278,60.5288,226855.0
2021-02-17 10:00:00,64.33,64.44,64.08,64.13,158736.0,60.5288,60.6323,60.2936,60.3407,158736.0
2021-02-17 10:30:00,64.11,64.5,64.0,64.3,99941.0,60.3218,60.6888,60.2183,60.5006,99941.0
2021-02-17 11:00:00,64.28,64.3,64.02,64.09,101660.0,60.4818,60.5006,60.2372,60.303,101660.0
2021-02-17 11:30:00,64.09,64.12,63.92,64.06,75434.0,60.303,60.3313,60.1431,60.2748,75434.0
2021-02-17 12:00:00,64.07,64.08,63.97,64.0,99145.0,60.2842,60.2936,60.1901,60.2183,99145.0
2021-02-17 12:30:00,64.0,64.03,63.9,63.92,73431.0,60.2183,60.2466,60.1243,60.1431,73431.0
2021-02-17 13:00:00,63.92,64.03,63.88,64.03,43320.0,60.1431,60.2466,60.1054,60.2466,43320.0
2021-02-17 13:30:00,64.03,64.12,63.99,64.06,48749.0,60.2466,60.3313,60.2089,60.2748,48749.0
2021-02-17 14:00:00,64.06,64.16,64.05,64.16,67896.0,60.2748,60.3689,60.2654,60.3689,67896.0
2021-02-17 14:30:00,64.14,64.29,64.13,64.29,36454.0,60.3501,60.4912,60.3407,60.4912,36454.0
2021-02-17 15:00:00,64.3,64.33,64.22,64.3,61712.0,60.5006,60.5288,60.4253,60.5006,61712.0
2021-02-17 15:30:00,64.3,64.38,64.26,64.33,137186.0,60.5006,60.5759,60.463,60.5288,137186.0
2021-02-18 09:30:00,63.45,63.74,63.33,63.47,146597.0,59.7008,59.9737,59.5879,59.7197,146597.0
2021-02-18 10:00:00,63.45,63.45,63.22,63.34,111998.0,59.7008,59.7008,59.4844,59.5973,111998.0
2021-02-18 10:30:00,63.32,63.43,63.21,63.22,60666.0,59.5785,59.682,59.475,59.4844,60666.0
2021-02-18 11:00:00,63.21,63.58,63.17,63.49,64519.0,59.475,59.8232,59.4374,59.7385,64519.0
2021-02-18 11:30:00,63.51,63.83,63.49,63.73,50336.0,59.7573,60.0584,59.7385,59.9643,50336.0
2021-02-18 12:00:00,63.72,63.75,63.66,63.71,21724.0,59.9549,59.9831,59.8984,59.9455,21724.0
2021-02-18 12:30:00,63.71,63.78,63.67,63.73,26199.0,59.9455,60.0113,59.9078,59.9643,26199.0
2021-02-18 13:00:00,63.72,63.91,63.71,63.88,41782.0,59.9549,60.1337,59.9455,60.1054,41782.0
2021-02-18 13:30:00,63.89,63.99,63.88,63.92,29854.0,60.1148,60.2089,60.1054,60.1431,29854.0
2021-02-18 14:00:00,63.91,63.96,63.83,63.88,22003.0,60.1337,60.1807,60.0584,60.1054,22003.0
2021-02-18 14:30:00,63.87,63.91,63.82,63.86,32582.0,60.096,60.1337,60.049,60.0866,32582.0
2021-02-18 15:00:00,63.86,63.95,63.83,63.93,61241.0,60.0866,60.1713,60.0584,60.1525,61241.0
2021-02-18 15:30:00,63.93,63.94,63.79,63.9,140950.0,60.1525,60.1619,60.0208,60.1243,140950.0
2021-02-19 09:30:00,64.7,64.89,64.54,64.84,94629.0,60.877,61.0558,60.7264,61.0087,94629.0
2021-02-19 10:00:00,64.84,64.88,64.65,64.82,47305.0,61.0087,61.0463,60.8299,60.9899,47305.0
2021-02-19 10:30:00,64.81,64.91,64.77,64.89,49327.0,60.9805,61.0746,60.9428,61.0558,49327.0
2021-02-19 11:00:00,64.88,64.89,64.8,64.86,40023.0,61.0463,61.0558,60.9711,61.0275,40023.0
2021-02-19 11:30:00,64.85,65.11,64.78,65.0,267179.0,61.0181,61.2628,60.9523,61.1593,267179.0
2021-02-19 12:00:00,65.0,65.0,64.9,64.93,18736.0,61.1593,61.1593,61.0652,61.0934,18736.0
2021-02-19 12:30:00,64.92,64.93,64.76,64.81,19344.0,61.084,61.0934,60.9334,60.9805,19344.0
2021-02-19 13:00:00,64.79,64.8,64.62,64.7,31580.0,60.9617,60.9711,60.8017,60.877,31580.0
2021-02-19 13:30:00,64.7,64.72,64.6,64.65,31919.0,60.877,60.8958,60.7829,60.8299,31919.0
2021-02-19 14:00:00,64.63,64.63,64.45,64.47,61312.0,60.8111,60.8111,60.6418,60.6606,61312.0
2021-02-19 14:30:00,64.45,64.53,64.45,64.52,20213.0,60.6418,60.717,60.6418,60.7076,20213.0
2021-02-19 15:00:00,64.53,64.6,64.5,64.53,63346.0,60.717,60.7829,60.6888,60.717,63346.0
2021-02-19 15:30:00,64.53,64.62,64.42,64.48,90333.0,60.717,60.8017,60.6135,60.67,90333.0
2021-02-22 09:30:00,63.61,64.1,63.55,64.07,158618.0,59.8514,60.3124,59.7949,60.2842,158618.0
2021-02-22 10:00:00,64.07,64.19,63.91,64.02,103310.0,60.2842,60.3971,60.1337,60.2372,103310.0
2021-02-22 10:30:00,64.01,64.31,63.98,64.16,111482.0,60.2278,60.51,60.1995,60.3689,111482.0
2021-02-22 11:00:00,64.16,64.69,64.14,64.57,72018.0,60.3689,60.8676,60.3501,60.7547,72018.0
2021-02-22 11:30:00,64.56,64.74,64.54,64.63,36104.0,60.7453,60.9146,60.7264,60.8111,36104.0
2021-02-22 12:00:00,64.61,64.66,64.5,64.5,92835.0,60.7923,60.8393,60.6888,60.6888,92835.0
2021-02-22 12:30:00,64.5,64.55,64.43,64.45,88618.0,60.6888,60.7358,60.6229,60.6418,88618.0
2021-02-22 13:00:00,64.46,64.76,64.43,64.72,99153.0,60.6512,60.9334,60.6229,60.8958,99153.0
2021-02-22 13:30:00,64.72,64.78,64.59,64.66,49634.0,60.8958,60.9523,60.7735,60.8393,49634.0
2021-02-22 14:00:00,64.65,64.77,64.65,64.75,44013.0,60.8299,60.9428,60.8299,60.924,44013.0
2021-02-22 14:30:00,64.75,64.77,64.65,64.66,26162.0,60.924,60.9428,60.8299,60.8393,26162.0
2021-02-22 15:00:00,64.66,64.69,64.45,64.46,89542.0,60.8393,60.8676,60.6418,60.6512,89542.0
2021-02-22 15:30:00,64.47,64.54,64.25,64.32,164206.0,60.6606,60.7264,60.4536,60.5194,164206.0
2021-02-23 09:30:00,64.48,64.5,64.08,64.21,167342.0,60.67,60.6888,60.2936,60.4159,167342.0
2021-02-23 10:00:00,64.22,64.52,64.22,64.33,108031.0,60.4253,60.7076,60.4253,60.5288,108031.0
2021-02-23 10:30:00,64.34,64.55,64.23,64.53,73820.0,60.5383,60.7358,60.4348,60.717,73820.0
2021-02-23 11:00:00,64.55,64.6,64.36,64.51,116556.0,60.7358,60.7829,60.5571,60.6982,116556.0
2021-02-23 11:30:00,64.54,64.67,64.44,64.59,39229.0,60.7264,60.8488,60.6323,60.7735,39229.0
2021-02-23 12:00:00,64.57,64.69,64.45,64.66,45624.0,60.7547,60.8676,60.6418,60.8393,45624.0
2021-02-23 12:30:00,64.64,64.77,64.57,64.57,82798.0,60.8205,60.9428,60.7547,60.7547,82798.0
2021-02-23 13:00:00,64.58,65.02,64.58,64.99,61386.0,60.7641,61.1781,60.7641,61.1498,61386.0
2021-02-23 13:30:00,65.02,65.06,64.91,65.0,68251.0,61.1781,61.2157,61.0746,61.1593,68251.0
2021-02-23 14:00:00,64.99,65.15,64.97,65.13,83244.0,61.1498,61.3004,61.131,61.2816,83244.0
2021-02-23 14:30:00,65.13,65.18,64.94,65.13,121220.0,61.2816,61.3286,61.1028,61.2816,121220.0
2021-02-23 15:00:00,65.11,65.11,64.92,65.01,93712.0,61.2628,61.2628,61.084,61.1687,93712.0
2021-02-23 15:30:00,65.01,65.07,64.93,64.98,196605.0,61.1687,61.2251,61.0934,61.1404,196605.0
2021-02-24 09:30:00,64.11,64.47,64.1,64.25,168270.0,60.3218,60.6606,60.3124,60.4536,168270.0
2021-02-24 10:00:00,64.23,64.63,64.15,64.57,108569.0,60.4348,60.8111,60.3595,60.7547,108569.0
2021-02-24 10:30:00,64.59,64.66,64.47,64.53,125188.0,60.7735,60.8393,60.6606,60.717,125188.0
2021-02-24 11:00:00,64.53,64.92,64.52,64.78,145636.0,60.717,61.084,60.7076,60.9523,145636.0
2021-02-24 11:30:00,64.79,64.8,64.5,64.73,100517.0,60.9617,60.9711,60.6888,60.9052,100517.0
2021-02-24 12:00:00,64.72,64.81,64.55,64.58,51565.0,60.8958,60.9805,60.7358,60.7641,51565.0
2021-02-24 12:30:00,64.59,64.64,64.47,64.56,44831.0,60.7735,60.8205,60.6606,60.7453,44831.0
2021-02-24 13:00:00,64.58,64.67,64.52,64.64,43189.0,60.7641,60.8488,60.7076,60.8205,43189.0
2021-02-24 13:30:00,64.66,64.88,64.63,64.85,79175.0,60.8393,61.0463,60.8111,61.0181,79175.0
2021-02-24 14:00:00,64.87,64.87,64.68,64.75,101249.0,61.0369,61.0369,60.8582,60.924,101249.0
2021-02-24 14:30:00,64.75,64.96,64.73,64.92,62314.0,60.924,61.1216,60.9052,61.084,62314.0
2021-02-24 15:00:00,64.92,65.41,64.88,65.33,171513.0,61.084,61.545,61.0463,61.4698,171513.0
2021-02-24 15:30:00,65.34,65.49,65.13,65.22,206302.0,61.4792,61.6203,61.2816,61.3663,206302.0
2021-02-25 09:30:00,62.02,62.4,61.23,61.37,1291357.0,58.3553,58.7129,57.612,57.7437,1291357.0
2021-02-25 10:00:00,61.36,61.5,61.09,61.22,419653.0,57.7343,57.8661,57.4803,57.6026,419653.0
2021-02-25 10:30:00,61.2,61.44,60.88,61.35,443245.0,57.5838,57.8096,57.2827,57.7249,443245.0
2021-02-25 11:00:00,61.34,61.45,61.11,61.24,349413.0,57.7155,57.819,57.4991,57.6214,349413.0
2021-02-25 11:30:00,61.22,61.27,60.64,60.76,273323.0,57.6026,57.6497,57.0569,57.1698,273323.0
2021-02-25 12:00:00,60.71,61.13,60.63,60.77,224865.0,57.1227,57.5179,57.0475,57.1792,224865.0
2021-02-25 12:30:00,60.76,60.85,60.32,60.45,184838.0,57.1698,57.2545,56.7558,56.8781,184838.0
2021-02-25 13:00:00,60.45,60.79,60.31,60.52,280488.0,56.8781,57.198,56.7464,56.944,280488.0
2021-02-25 13:30:00,60.54,60.75,60.31,60.39,189784.0,56.9628,57.1604,56.7464,56.8217,189784.0
2021-02-25 14:00:00,60.43,60.9,60.42,60.74,178183.0,56.8593,57.3015,56.8499,57.151,178183.0
2021-02-25 14:30:00,60.76,60.85,60.45,60.55,191298.0,57.1698,57.2545,56.8781,56.9722,191298.0
2021-02-25 15:00:00,60.55,60.67,60.15,60.25,306933.0,56.9722,57.0851,56.5958,56.6899,306933.0
2021-02-25 15:30:00,60.23,60.45,59.96,60.13,804610.0,56.6711,56.8781,56.4171,56.577,804610.0
2021-02-26 09:30:00,58.35,58.56,58.14,58.28,540018.0,54.9022,55.0998,54.7046,54.8363,540018.0
2021-02-26 10:00:00,58.29,58.29,57.32,57.33,420321.0,54.8457,54.8457,53.9331,53.9425,420321.0
2021-02-26 10:30:00,57.37,57.75,57.24,57.57,344243.0,53.9801,54.3376,53.8578,54.1683,344243.0
2021-02-26 11:00:00,57.58,57.67,57.13,57.27,278782.0,54.1777,54.2624,53.7543,53.886,278782.0
2021-02-26 11:30:00,57.25,57.82,57.21,57.81,259365.0,53.8672,54.4035,53.8296,54.3941,259365.0
2021-02-26 12:00:00,57.8,58.18,57.75,57.82,224110.0,54.3847,54.7422,54.3376,54.4035,224110.0
2021-02-26 12:30:00,57.83,58.0,57.82,57.9,97924.0,54.4129,54.5729,54.4035,54.4788,97924.0
2021-02-26 13:00:00,57.89,58.23,57.77,58.19,113059.0,54.4694,54.7893,54.3565,54.7516,113059.0
2021-02-26 13:30:00,58.21,58.21,57.82,57.96,80818.0,54.7705,54.7705,54.4035,54.5352,80818.0
2021-02-26 14:00:00,57.96,58.02,57.77,57.84,93161.0,54.5352,54.5917,54.3565,54.4223,93161.0
2021-02-26 14:30:00,57.83,57.95,57.73,57.85,147832.0,54.4129,54.5258,54.3188,54.4317,147832.0
2021-02-26 15:00:00,57.85,57.98,57.67,57.71,197643.0,54.4317,54.5541,54.2624,54.3,197643.0
2021-02-26 15:30:00,57.71,58.06,57.65,57.73,589639.0,54.3,54.6293,54.2436,54.3188,589639.0
2021-03-01 09:30:00,59.1,59.63,58.9,59.48,302880.0,55.6079,56.1066,55.4197,55.9654,302880.0
2021-03-01 10:00:00,59.47,59.79,59.35,59.75,214471.0,55.956,56.2571,55.8431,56.2195,214471.0
2021-03-01 10:30:00,59.75,60.09,59.6,60.06,512060.0,56.2195,56.5394,56.0783,56.5112,512060.0
2021-03-01 11:00:00,60.1,60.12,59.65,59.8,147475.0,56.5488,56.5676,56.1254,56.2665,147475.0
2021-03-01 11:30:00,59.8,59.93,59.7,59.88,69003.0,56.2665,56.3888,56.1724,56.3418,69003.0
2021-03-01 12:00:00,59.87,59.97,59.7,59.84,64244.0,56.3324,56.4265,56.1724,56.3042,64244.0
2021-03-01 12:30:00,59.82,59.84,59.68,59.68,40527.0,56.2853,56.3042,56.1536,56.1536,40527.0
2021-03-01 13:00:00,59.67,59.69,59.56,59.66,63651.0,56.1442,56.163,56.0407,56.1348,63651.0
2021-03-01 13:30:00,59.66,59.78,59.6,59.72,56302.0,56.1348,56.2477,56.0783,56.1912,56302.0
2021-03-01 14:00:00,59.72,59.77,59.64,59.76,55579.0,56.1912,56.2383,56.116,56.2289,55579.0
2021-03-01 14:30:00,59.77,59.85,59.73,59.73,49143.0,56.2383,56.3136,56.2007,56.2007,49143.0
2021-03-01 15:00:00,59.7,59.73,59.53,59.56,104268.0,56.1724,56.2007,56.0125,56.0407,104268.0
2021-03-01 15:30:00,59.56,59.57,59.33,59.34,274129.0,56.0407,56.0501,55.8243,55.8337,274129.0
2021-03-02 09:30:00,58.68,58.83,58.5,58.68,262048.0,55.2127,55.3538,55.0433,55.2127,262048.0
2021-03-02 10:00:00,58.7,59.21,58.67,58.86,141357.0,55.2315,55.7114,55.2033,55.3821,141357.0
2021-03-02 10:30:00,58.87,59.12,58.85,59.09,62814.0,55.3915,55.6267,55.3727,55.5985,62814.0
2021-03-02 11:00:00,59.1,59.16,58.95,59.11,98596.0,55.6079,55.6643,55.4667,55.6173,98596.0
2021-03-02 11:30:00,59.13,59.15,58.95,59.01,42652.0,55.6361,55.6549,55.4667,55.5232,42652.0
2021-03-02 12:00:00,59.0,59.35,58.99,59.28,37579.0,55.5138,55.8431,55.5044,55.7772,37579.0
2021-03-02 12:30:00,59.26,59.39,59.25,59.25,21634.0,55.7584,55.8807,55.749,55.749,21634.0
2021-03-02 13:00:00,59.27,59.37,59.27,59.35,29817.0,55.7678,55.8619,55.7678,55.8431,29817.0
2021-03-02 13:30:00,59.33,59.43,59.25,59.38,29818.0,55.8243,55.9184,55.749,55.8713,29818.0
2021-03-02 14:00:00,59.4,59.44,59.28,59.31,42757.0,55.8902,55.9278,55.7772,55.8055,42757.0
2021-03-02 14:30:00,59.32,59.45,59.27,59.4,31964.0,55.8149,55.9372,55.7678,55.8902,31964.0
2021-03-02 15:00:00,59.4,59.5,59.31,59.4,68365.0,55.8902,55.9842,55.8055,55.8902,68365.0
2021-03-02 15:30:00,59.39,59.46,59.13,59.19,145517.0,55.8807,55.9466,55.6361,55.6926,145517.0
2021-03-03 09:30:00,59.13,59.45,59.11,59.2,145827.0,55.6361,55.9372,55.6173,55.702,145827.0
2021-03-03 10:00:00,59.2,59.5,59.09,59.34,127153.0,55.702,55.9842,55.5985,55.8337,127153.0
2021-03-03 10:30:00,59.33,59.42,59.16,59.39,112505.0,55.8243,55.909,55.6643,55.8807,112505.0
2021-03-03 11:00:00,59.34,59.6,59.33,59.6,55654.0,55.8337,56.0783,55.8243,56.0783,55654.0
2021-03-03 11:30:00,59.58,59.71,59.5,59.53,58307.0,56.0595,56.1818,55.9842,56.0125,58307.0
2021-03-03 12:00:00,59.55,59.56,59.45,59.51,35876.0,56.0313,56.0407,55.9372,55.9937,35876.0
2021-03-03 12:30:00,59.5,59.74,59.43,59.62,54760.0,55.9842,56.2101,55.9184,56.0972,54760.0
2021-03-03 13:00:00,59.6,59.73,59.58,59.64,24175.0,56.0783,56.2007,56.0595,56.116,24175.0
2021-03-03 13:30:00,59.59,59.63,59.37,59.39,32352.0,56.0689,56.1066,55.8619,55.8807,32352.0
2021-03-03 14:00:00,59.39,59.42,59.2,59.32,39908.0,55.8807,55.909,55.702,55.8149,39908.0
2021-03-03 14:30:00,59.27,59.6,59.17,59.56,60841.0,55.7678,56.0783,55.6737,56.0407,60841.0
2021-03-03 15:00:00,59.57,59.57,59.28,59.32,58503.0,56.0501,56.0501,55.7772,55.8149,58503.0
2021-03-03 15:30:00,59.33,59.49,59.19,59.19,143743.0,55.8243,55.9748,55.6926,55.6926,143743.0
2021-03-04 09:30:00,60.87,60.96,60.36,60.75,567760.0,57.2733,57.358,56.7934,57.1604,567760.0
2021-03-04 10:00:00,60.79,61.3,60.62,61.16,245774.0,57.198,57.6779,57.0381,57.5462,245774.0
2021-03-04 10:30:00,61.13,61.32,60.96,61.14,178669.0,57.5179,57.6967,57.358,57.5273,178669.0
2021-03-04 11:00:00,61.15,61.31,61.09,61.29,343951.0,57.5367,57.6873,57.4803,57.6685,343951.0
2021-03-04 11:30:00,61.29,61.52,61.24,61.41,182281.0,57.6685,57.8849,57.6214,57.7814,182281.0
2021-03-04 12:00:00,61.41,61.57,60.79,60.83,102236.0,57.7814,57.9319,57.198,57.2357,102236.0
2021-03-04 12:30:00,60.83,60.86,60.47,60.5,72846.0,57.2357,57.2639,56.8969,56.9252,72846.0
2021-03-04 13:00:00,60.52,60.63,60.14,60.36,122282.0,56.944,57.0475,56.5864,56.7934,122282.0
2021-03-04 13:30:00,60.36,60.4,59.78,59.93,147240.0,56.7934,56.8311,56.2477,56.3888,147240.0
2021-03-04 14:00:00,59.97,60.49,59.93,60.45,134728.0,56.4265,56.9157,56.3888,56.8781,134728.0
2021-03-04 14:30:00,60.42,60.64,60.22,60.58,80739.0,56.8499,57.0569,56.6617,57.0004,80739.0
2021-03-04 15:00:00,60.57,60.59,60.22,60.46,138443.0,56.991,57.0098,56.6617,56.8875,138443.0
2021-03-04 15:30:00,60.47,60.62,60.26,60.45,330251.0,56.8969,57.0381,56.6993,56.8781,330251.0
2021-03-05 09:30:00,60.84,60.86,60.34,60.51,249951.0,57.2451,57.2639,56.7746,56.9346,249951.0
2021-03-05 10:00:00,60.54,60.74,60.36,60.4,93416.0,56.9628,57.151,56.7934,56.8311,93416.0
2021-03-05 10:30:00,60.34,60.49,60.13,60.34,102451.0,56.7746,56.9157,56.577,56.7746,102451.0
2021-03-05 11:00:00,60.35,60.38,60.06,60.1,114334.0,56.784,56.8122,56.5112,56.5488,114334.0
2021-03-05 11:30:00,60.12,60.27,59.9,60.2,137488.0,56.5676,56.7087,56.3606,56.6429,137488.0
2021-03-05 12:00:00,60.22,60.53,60.16,60.51,40967.0,56.6617,56.9534,56.6052,56.9346,40967.0
2021-03-05 12:30:00,60.53,60.6,60.38,60.45,58743.0,56.9534,57.0192,56.8122,56.8781,58743.0
2021-03-05 13:00:00,60.49,60.76,60.38,60.63,44350.0,56.9157,57.1698,56.8122,57.0475,44350.0
2021-03-05 13:30:00,60.63,60.79,60.55,60.61,41030.0,57.0475,57.198,56.9722,57.0287,41030.0
2021-03-05 14:00:00,60.61,60.68,60.46,60.66,46219.0,57.0287,57.0945,56.8875,57.0757,46219.0
2021-03-05 14:30:00,60.67,60.83,60.67,60.8,32472.0,57.0851,57.2357,57.0851,57.2074,32472.0
2021-03-05 15:00:00,60.83,60.95,60.76,60.92,66122.0,57.2357,57.3486,57.1698,57.3203,66122.0
2021-03-05 15:30:00,60.91,61.19,60.88,60.97,290235.0,57.3109,57.5744,57.2827,57.3674,290235.0
2021-03-08 09:30:00,61.0,61.22,60.77,60.93,107036.0,57.3956,57.6026,57.1792,57.3297,107036.0
2021-03-08 10:00:00,60.94,61.4,60.9,61.33,74597.0,57.3392,57.772,57.3015,57.7061,74597.0
2021-03-08 10:30:00,61.33,61.58,61.33,61.41,85682.0,57.7061,57.9413,57.7061,57.7814,85682.0
2021-03-08 11:00:00,61.4,61.55,61.27,61.47,58198.0,57.772,57.9131,57.6497,57.8378,58198.0
2021-03-08 11:30:00,61.46,61.52,61.41,61.43,46222.0,57.8284,57.8849,57.7814,57.8002,46222.0
2021-03-08 12:00:00,61.44,61.63,61.33,61.6,51322.0,57.8096,57.9884,57.7061,57.9602,51322.0
2021-03-08 12:30:00,61.6,61.7,61.49,61.58,46166.0,57.9602,58.0542,57.8567,57.9413,46166.0
2021-03-08 13:00:00,61.62,61.78,61.58,61.65,70131.0,57.979,58.1295,57.9413,58.0072,70131.0
2021-03-08 13:30:00,61.66,61.73,61.35,61.41,57957.0,58.0166,58.0825,57.7249,57.7814,57957.0
2021-03-08 14:00:00,61.42,61.72,61.42,61.68,39021.0,57.7908,58.0731,57.7908,58.0354,39021.0
2021-03-08 14:30:00,61.68,61.73,61.52,61.61,44062.0,58.0354,58.0825,57.8849,57.9696,44062.0
2021-03-08 15:00:00,61.61,61.62,61.39,61.45,59767.0,57.9696,57.979,57.7626,57.819,59767.0
2021-03-08 15:30:00,61.46,61.6,61.3,61.33,113058.0,57.8284,57.9602,57.6779,57.7061,113058.0
2021-03-09 09:30:00,62.35,62.4,61.96,61.99,200967.0,58.6658,58.7129,58.2989,58.3271,200967.0
2021-03-09 10:00:00,62.01,62.16,61.82,62.11,88008.0,58.3459,58.4871,58.1672,58.44,88008.0
2021-03-09 10:30:00,62.13,62.29,62.08,62.22,63493.0,58.4588,58.6094,58.4118,58.5435,63493.0
2021-03-09 11:00:00,62.22,62.38,62.2,62.34,61552.0,58.5435,58.6941,58.5247,58.6564,61552.0
2021-03-09 11:30:00,62.34,62.34,62.17,62.24,60223.0,58.6564,58.6564,58.4965,58.5623,60223.0
2021-03-09 12:00:00,62.24,62.32,62.2,62.3,34631.0,58.5623,58.6376,58.5247,58.6188,34631.0
2021-03-09 12:30:00,62.29,62.4,62.27,62.33,26958.0,58.6094,58.7129,58.5906,58.647,26958.0
2021-03-09 13:00:00,62.34,62.48,62.32,62.37,27931.0,58.6564,58.7882,58.6376,58.6847,27931.0
2021-03-09 13:30:00,62.4,62.49,62.35,62.4,44243.0,58.7129,58.7976,58.6658,58.7129,44243.0
2021-03-09 14:00:00,62.39,62.47,62.39,62.42,26913.0,58.7035,58.7788,58.7035,58.7317,26913.0
2021-03-09 14:30:00,62.46,62.52,62.35,62.4,40674.0,58.7693,58.8258,58.6658,58.7129,40674.0
2021-03-09 15:00:00,62.41,62.57,62.39,62.51,189662.0,58.7223,58.8728,58.7035,58.8164,189662.0
2021-03-09 15:30:00,62.48,62.48,62.16,62.17,190343.0,58.7882,58.7882,58.4871,58.4965,190343.0
2021-03-10 09:30:00,63.24,63.3,63.05,63.2,141341.0,59.5033,59.5597,59.3245,59.4656,141341.0
2021-03-10 10:00:00,63.18,63.32,62.84,62.89,84122.0,59.4468,59.5785,59.1269,59.1739,84122.0
2021-03-10 10:30:00,62.9,63.4,62.83,63.23,96895.0,59.1833,59.6538,59.1175,59.4938,96895.0
2021-03-10 11:00:00,63.24,63.25,62.95,63.07,67630.0,59.5033,59.5127,59.2304,59.3433,67630.0
2021-03-10 11:30:00,63.07,63.22,63.03,63.05,62357.0,59.3433,59.4844,59.3057,59.3245,62357.0
2021-03-10 12:00:00,63.04,63.15,63.01,63.1,32391.0,59.3151,59.4186,59.2868,59.3715,32391.0
2021-03-10 12:30:00,63.12,63.28,63.1,63.19,55813.0,59.3903,59.5409,59.3715,59.4562,55813.0
2021-03-10 13:00:00,63.19,63.37,63.11,63.34,39546.0,59.4562,59.6256,59.3809,59.5973,39546.0
2021-03-10 13:30:00,63.36,63.39,63.23,63.35,44501.0,59.6162,59.6444,59.4938,59.6068,44501.0
2021-03-10 14:00:00,63.34,63.6,63.33,63.6,38838.0,59.5973,59.842,59.5879,59.842,38838.0
2021-03-10 14:30:00,63.59,63.63,63.45,63.52,51562.0,59.8326,59.8702,59.7008,59.7667,51562.0
2021-03-10 15:00:00,63.52,63.54,63.39,63.45,63051.0,59.7667,59.7855,59.6444,59.7008,63051.0
2021-03-10 15:30:00,63.45,63.56,63.32,63.36,148739.0,59.7008,59.8043,59.5785,59.6162,148739.0
2021-03-11 09:30:00,62.42,62.57,62.19,62.26,239171.0,58.7317,58.8728,58.5153,58.5812,239171.0
2021-03-11 10:00:00,62.24,62.32,62.07,62.27,95181.0,58.5623,58.6376,58.4024,58.5906,95181.0
2021-03-11 10:30:00,62.25,62.52,62.19,62.3,71745.0,58.5718,58.8258,58.5153,58.6188,71745.0
2021-03-11 11:00:00,62.29,62.48,62.27,62.42,82097.0,58.6094,58.7882,58.5906,58.7317,82097.0
2021-03-11 11:30:00,62.42,62.5,62.24,62.27,86623.0,58.7317,58.807,58.5623,58.5906,86623.0
2021-03-11 12:00:00,62.29,62.55,62.29,62.53,46025.0,58.6094,58.854,58.6094,58.8352,46025.0
2021-03-11 12:30:00,62.51,62.57,62.37,62.44,38329.0,58.8164,58.8728,58.6847,58.7505,38329.0
2021-03-11 13:00:00,62.46,62.47,62.26,62.33,43737.0,58.7693,58.7788,58.5812,58.647,43737.0
2021-03-11 13:30:00,62.35,62.5,62.25,62.44,71433.0,58.6658,58.807,58.5718,58.7505,71433.0
2021-03-11 14:00:00,62.46,62.57,62.4,62.52,106675.0,58.7693,58.8728,58.7129,58.8258,106675.0
2021-03-11 14:30:00,62.5,62.53,62.31,62.31,69557.0,58.807,58.8352,58.6282,58.6282,69557.0
2021-03-11 15:00:00,62.31,62.39,62.24,62.36,87521.0,58.6282,58.7035,58.5623,58.6753,87521.0
2021-03-11 15:30:00,62.36,62.45,62.29,62.41,174874.0,58.6753,58.7599,58.6094,58.7223,174874.0
2021-03-12 09:30:00,61.99,62.43,61.94,62.13,140102.0,58.3271,58.7411,58.2801,58.4588,140102.0
2021-03-12 10:00:00,62.13,62.67,62.11,62.46,136826.0,58.4588,58.9669,58.44,58.7693,136826.0
2021-03-12 10:30:00,62.44,62.63,62.36,62.56,163920.0,58.7505,58.9293,58.6753,58.8634,163920.0
2021-03-12 11:00:00,62.54,62.61,62.48,62.57,35634.0,58.8446,58.9105,58.7882,58.8728,35634.0
2021-03-12 11:30:00,62.55,62.67,62.55,62.64,38046.0,58.854,58.9669,58.854,58.9387,38046.0
2021-03-12 12:00:00,62.63,62.79,62.53,62.71,78393.0,58.9293,59.0798,58.8352,59.0046,78393.0
2021-03-12 12:30:00,62.74,62.78,62.65,62.75,17490.0,59.0328,59.0704,58.9481,59.0422,17490.0
2021-03-12 13:00:00,62.75,62.83,62.69,62.75,45310.0,59.0422,59.1175,58.9858,59.0422,45310.0
2021-03-12 13:30:00,62.74,62.81,62.71,62.76,33594.0,59.0328,59.0987,59.0046,59.0516,33594.0
2021-03-12 14:00:00,62.75,62.82,62.66,62.75,31367.0,59.0422,59.1081,58.9575,59.0422,31367.0
2021-03-12 14:30:00,62.75,62.91,62.68,62.82,71460.0,59.0422,59.1928,58.9763,59.1081,71460.0
2021-03-12 15:00:00,62.82,62.83,62.66,62.8,63804.0,59.1081,59.1175,58.9575,59.0893,63804.0
2021-03-12 15:30:00,62.78,62.9,62.71,62.88,69276.0,59.0704,59.1833,59.0046,59.1645,69276.0
2021-03-15 09:30:00,62.43,62.8,62.4,62.58,137533.0,58.7411,59.0893,58.7129,58.8823,137533.0
2021-03-15 10:00:00,62.58,62.73,62.48,62.72,77193.0,58.8823,59.0234,58.7882,59.014,77193.0
2021-03-15 10:30:00,62.71,62.82,62.62,62.75,60491.0,59.0046,59.1081,58.9199,59.0422,60491.0
2021-03-15 11:00:00,62.71,62.88,62.69,62.72,50608.0,59.0046,59.1645,58.9858,59.014,50608.0
2021-03-15 11:30:00,62.73,62.74,62.23,62.36,150169.0,59.0234,59.0328,58.5529,58.6753,150169.0
2021-03-15 12:00:00,62.35,62.52,62.34,62.46,68207.0,58.6658,58.8258,58.6564,58.7693,68207.0
2021-03-15 12:30:00,62.46,62.59,62.35,62.53,41855.0,58.7693,58.8917,58.6658,58.8352,41855.0
2021-03-15 13:00:00,62.55,62.56,62.46,62.53,29372.0,58.854,58.8634,58.7693,58.8352,29372.0
2021-03-15 13:30:00,62.51,62.68,62.51,62.65,44033.0,58.8164,58.9763,58.8164,58.9481,44033.0
2021-03-15 14:00:00,62.67,62.72,62.63,62.68,34779.0,58.9669,59.014,58.9293,58.9763,34779.0
2021-03-15 14:30:00,62.69,62.71,62.56,62.65,94420.0,58.9858,59.0046,58.8634,58.9481,94420.0
2021-03-15 15:00:00,62.66,62.69,62.57,62.62,57252.0,58.9575,58.9858,58.8728,58.9199,57252.0
2021-03-15 15:30:00,62.61,62.73,62.57,62.67,155486.0,58.9105,59.0234,58.8728,58.9669,155486.0
2021-03-16 09:30:00,62.48,62.55,62.29,62.44,152438.0,58.7882,58.854,58.6094,58.7505,152438.0
2021-03-16 10:00:00,62.44,62.59,62.32,62.43,130441.0,58.7505,58.8917,58.6376,58.7411,130441.0
2021-03-16 10:30:00,62.42,62.45,62.11,62.18,205539.0,58.7317,58.7599,58.44,58.5059,205539.0
2021-03-16 11:00:00,62.2,62.29,62.09,62.28,78458.0,58.5247,58.6094,58.4212,58.6,78458.0
2021-03-16 11:30:00,62.28,62.33,62.11,62.18,95151.0,58.6,58.647,58.44,58.5059,95151.0
2021-03-16 12:00:00,62.17,62.19,62.01,62.05,80483.0,58.4965,58.5153,58.3459,58.3836,80483.0
2021-03-16 12:30:00,62.07,62.22,62.05,62.2,44844.0,58.4024,58.5435,58.3836,58.5247,44844.0
2021-03-16 13:00:00,62.22,62.32,62.1,62.2,29153.0,58.5435,58.6376,58.4306,58.5247,29153.0
2021-03-16 13:30:00,62.21,62.24,62.06,62.09,36882.0,58.5341,58.5623,58.393,58.4212,36882.0
2021-03-16 14:00:00,62.08,62.13,62.01,62.05,46642.0,58.4118,58.4588,58.3459,58.3836,46642.0
2021-03-16 14:30:00,62.05,62.18,62.04,62.14,40537.0,58.3836,58.5059,58.3742,58.4683,40537.0
2021-03-16 15:00:00,62.14,62.14,62.03,62.03,48736.0,58.4683,58.4683,58.3648,58.3648,48736.0
2021-03-16 15:30:00,62.03,62.1,61.85,61.85,306638.0,58.3648,58.4306,58.1954,58.1954,306638.0
2021-03-17 09:30:00,63.0,63.33,62.86,63.18,201511.0,59.2774,59.5879,59.1457,59.4468,201511.0
2021-03-17 10:00:00,63.18,63.25,62.92,62.93,87054.0,59.4468,59.5127,59.2022,59.2116,87054.0
2021-03-17 10:30:00,62.93,63.15,62.8,63.1,89766.0,59.2116,59.4186,59.0893,59.3715,89766.0
2021-03-17 11:00:00,63.11,63.47,63.06,63.33,67395.0,59.3809,59.7197,59.3339,59.5879,67395.0
2021-03-17 11:30:00,63.33,63.67,63.27,63.6,103482.0,59.5879,59.9078,59.5315,59.842,103482.0
2021-03-17 12:00:00,63.59,63.69,63.44,63.64,68682.0,59.8326,59.9267,59.6914,59.8796,68682.0
2021-03-17 12:30:00,63.65,63.66,63.42,63.43,144899.0,59.889,59.8984,59.6726,59.682,144899.0
2021-03-17 13:00:00,63.44,63.62,63.4,63.6,54447.0,59.6914,59.8608,59.6538,59.842,54447.0
2021-03-17 13:30:00,63.6,63.6,63.27,63.35,66082.0,59.842,59.842,59.5315,59.6068,66082.0
2021-03-17 14:00:00,63.36,63.83,63.36,63.59,49414.0,59.6162,60.0584,59.6162,59.8326,49414.0
2021-03-17 14:30:00,63.56,63.87,63.5,63.75,67934.0,59.8043,60.096,59.7479,59.9831,67934.0
2021-03-17 15:00:00,63.75,63.88,63.64,63.7,112415.0,59.9831,60.1054,59.8796,59.9361,112415.0
2021-03-17 15:30:00,63.69,63.97,63.69,63.84,245323.0,59.9267,60.1901,59.9267,60.0678,245323.0
2021-03-18 09:30:00,62.88,63.56,62.87,63.5,169472.0,59.1645,59.8043,59.1551,59.7479,169472.0
2021-03-18 10:00:00,63.49,63.74,63.46,63.57,89142.0,59.7385,59.9737,59.7103,59.8138,89142.0
2021-03-18 10:30:00,63.55,63.66,63.31,63.41,49029.0,59.7949,59.8984,59.5691,59.6632,49029.0
2021-03-18 11:00:00,63.42,63.62,63.41,63.62,43522.0,59.6726,59.8608,59.6632,59.8608,43522.0
2021-03-18 11:30:00,63.63,63.81,63.58,63.79,43143.0,59.8702,60.0396,59.8232,60.0208,43143.0
2021-03-18 12:00:00,63.8,63.82,63.58,63.64,52468.0,60.0302,60.049,59.8232,59.8796,52468.0
2021-03-18 12:30:00,63.63,63.67,63.44,63.5,47602.0,59.8702,59.9078,59.6914,59.7479,47602.0
2021-03-18 13:00:00,63.49,63.63,63.44,63.6,30767.0,59.7385,59.8702,59.6914,59.842,30767.0
2021-03-18 13:30:00,63.59,63.7,63.54,63.68,39243.0,59.8326,59.9361,59.7855,59.9173,39243.0
2021-03-18 14:00:00,63.68,63.68,63.23,63.24,56455.0,59.9173,59.9173,59.4938,59.5033,56455.0
2021-03-18 14:30:00,63.24,63.3,63.05,63.25,72629.0,59.5033,59.5597,59.3245,59.5127,72629.0
2021-03-18 15:00:00,63.25,63.26,62.93,63.03,88993.0,59.5127,59.5221,59.2116,59.3057,88993.0
2021-03-18 15:30:00,63.02,63.05,62.75,62.76,192179.0,59.2963,59.3245,59.0422,59.0516,192179.0
2021-03-19 09:30:00,63.34,63.34,62.9,63.27,99844.0,59.5973,59.5973,59.1833,59.5315,99844.0
2021-03-19 10:00:00,63.26,63.42,63.12,63.36,42460.0,59.5221,59.6726,59.3903,59.6162,42460.0
2021-03-19 10:30:00,63.37,63.64,63.26,63.54,56115.0,59.6256,59.8796,59.5221,59.7855,56115.0
2021-03-19 11:00:00,63.51,63.64,63.34,63.4,40638.0,59.7573,59.8796,59.5973,59.6538,40638.0
2021-03-19 11:30:00,63.41,63.84,63.4,63.82,63512.0,59.6632,60.0678,59.6538,60.049,63512.0
2021-03-19 12:00:00,63.8,63.84,63.6,63.68,40942.0,60.0302,60.0678,59.842,59.9173,40942.0
2021-03-19 12:30:00,63.71,63.9,63.71,63.9,82154.0,59.9455,60.1243,59.9455,60.1243,82154.0
2021-03-19 13:00:00,63.9,63.93,63.8,63.91,29516.0,60.1243,60.1525,60.0302,60.1337,29516.0
2021-03-19 13:30:00,63.89,64.14,63.85,64.13,69233.0,60.1148,60.3501,60.0772,60.3407,69233.0
2021-03-19 14:00:00,64.14,64.17,63.94,64.13,70360.0,60.3501,60.3783,60.1619,60.3407,70360.0
2021-03-19 14:30:00,64.14,64.3,64.1,64.3,59343.0,60.3501,60.5006,60.3124,60.5006,59343.0
2021-03-19 15:00:00,64.3,64.33,64.25,64.3,64668.0,60.5006,60.5288,60.4536,60.5006,64668.0
2021-03-19 15:30:00,64.3,64.42,64.22,64.3,247016.0,60.5006,60.6135,60.4253,60.5006,247016.0
2021-03-22 09:30:00,63.62,63.66,63.32,63.49,124151.0,59.8608,59.8984,59.5785,59.7385,124151.0
2021-03-22 10:00:00,63.5,63.83,63.38,63.79,123184.0,59.7479,60.0584,59.635,60.0208,123184.0
2021-03-22 10:30:00,63.81,63.96,63.75,63.85,62446.0,60.0396,60.1807,59.9831,60.0772,62446.0
2021-03-22 11:00:00,63.82,63.89,63.63,63.79,70991.0,60.049,60.1148,59.8702,60.0208,70991.0
2021-03-22 11:30:00,63.8,63.86,63.4,63.46,56036.0,60.0302,60.0866,59.6538,59.7103,56036.0
2021-03-22 12:00:00,63.45,63.45,63.21,63.26,70525.0,59.7008,59.7008,59.475,59.5221,70525.0
2021-03-22 12:30:00,63.3,63.49,63.23,63.4,103341.0,59.5597,59.7385,59.4938,59.6538,103341.0
2021-03-22 13:00:00,63.4,63.65,63.38,63.62,31652.0,59.6538,59.889,59.635,59.8608,31652.0
2021-03-22 13:30:00,63.64,63.69,63.59,63.64,32695.0,59.8796,59.9267,59.8326,59.8796,32695.0
2021-03-22 14:00:00,63.63,63.64,63.55,63.57,31208.0,59.8702,59.8796,59.7949,59.8138,31208.0
2021-03-22 14:30:00,63.58,63.61,63.39,63.51,63224.0,59.8232,59.8514,59.6444,59.7573,63224.0
2021-03-22 15:00:00,63.51,63.63,63.51,63.55,38328.0,59.7573,59.8702,59.7573,59.7949,38328.0
2021-03-22 15:30:00,63.55,63.55,63.26,63.38,137350.0,59.7949,59.7949,59.5221,59.635,137350.0
2021-03-23 09:30:00,63.44,63.68,63.3,63.57,96239.0,59.6914,59.9173,59.5597,59.8138,96239.0
2021-03-23 10:00:00,63.58,63.58,63.16,63.35,48508.0,59.8232,59.8232,59.428,59.6068,48508.0
2021-03-23 10:30:00,63.35,63.36,63.12,63.25,69780.0,59.6068,59.6162,59.3903,59.5127,69780.0
2021-03-23 11:00:00,63.24,63.29,63.12,63.13,169465.0,59.5033,59.5503,59.3903,59.3998,169465.0
2021-03-23 11:30:00,63.12,63.2,62.98,63.17,45779.0,59.3903,59.4656,59.2586,59.4374,45779.0
2021-03-23 12:00:00,63.19,63.21,63.05,63.09,35640.0,59.4562,59.475,59.3245,59.3621,35640.0
2021-03-23 12:30:00,63.07,63.16,63.02,63.13,36577.0,59.3433,59.428,59.2963,59.3998,36577.0
2021-03-23 13:00:00,63.14,63.28,63.13,63.24,37626.0,59.4092,59.5409,59.3998,59.5033,37626.0
2021-03-23 13:30:00,63.24,63.26,62.97,63.09,41440.0,59.5033,59.5221,59.2492,59.3621,41440.0
2021-03-23 14:00:00,63.06,63.14,63.02,63.06,28955.0,59.3339,59.4092,59.2963,59.3339,28955.0
2021-03-23 14:30:00,63.04,63.06,62.92,62.93,35951.0,59.3151,59.3339,59.2022,59.2116,35951.0
2021-03-23 15:00:00,62.93,62.97,62.75,62.8,67377.0,59.2116,59.2492,59.0422,59.0893,67377.0
2021-03-23 15:30:00,62.8,62.85,62.71,62.84,178708.0,59.0893,59.1363,59.0046,59.1269,178708.0
2021-03-24 09:30:00,62.0,62.47,62.0,62.26,177436.0,58.3365,58.7788,58.3365,58.5812,177436.0
2021-03-24 10:00:00,62.28,62.4,62.11,62.27,48814.0,58.6,58.7129,58.44,58.5906,48814.0
2021-03-24 10:30:00,62.27,62.33,62.16,62.26,49545.0,58.5906,58.647,58.4871,58.5812,49545.0
2021-03-24 11:00:00,62.27,62.41,62.22,62.34,51907.0,58.5906,58.7223,58.5435,58.6564,51907.0
2021-03-24 11:30:00,62.36,62.39,62.28,62.3,33964.0,58.6753,58.7035,58.6,58.6188,33964.0
2021-03-24 12:00:00,62.31,62.63,62.27,62.58,29832.0,58.6282,58.9293,58.5906,58.8823,29832.0
2021-03-24 12:30:00,62.62,62.67,62.4,62.4,38153.0,58.9199,58.9669,58.7129,58.7129,38153.0
2021-03-24 13:00:00,62.4,62.43,62.27,62.39,26573.0,58.7129,58.7411,58.5906,58.7035,26573.0
2021-03-24 13:30:00,62.35,62.43,62.29,62.43,26456.0,58.6658,58.7411,58.6094,58.7411,26456.0
2021-03-24 14:00:00,62.4,62.42,62.27,62.29,38758.0,58.7129,58.7317,58.5906,58.6094,38758.0
2021-03-24 14:30:00,62.29,62.32,62.15,62.22,53869.0,58.6094,58.6376,58.4777,58.5435,53869.0
2021-03-24 15:00:00,62.24,62.29,62.16,62.17,46611.0,58.5623,58.6094,58.4871,58.4965,46611.0
2021-03-24 15:30:00,62.16,62.23,61.87,62.05,176732.0,58.4871,58.5529,58.2142,58.3836,176732.0
2021-03-25 09:30:00,61.5,61.52,61.23,61.45,105165.0,57.8661,57.8849,57.612,57.819,105165.0
2021-03-25 10:00:00,61.5,61.63,61.42,61.52,45275.0,57.8661,57.9884,57.7908,57.8849,45275.0
2021-03-25 10:30:00,61.5,61.55,61.2,61.35,74536.0,57.8661,57.9131,57.5838,57.7249,74536.0
2021-03-25 11:00:00,61.35,61.47,61.19,61.47,48225.0,57.7249,57.8378,57.5744,57.8378,48225.0
2021-03-25 11:30:00,61.49,61.57,61.44,61.56,62982.0,57.8567,57.9319,57.8096,57.9225,62982.0
2021-03-25 12:00:00,61.56,61.59,61.31,61.49,64390.0,57.9225,57.9507,57.6873,57.8567,64390.0
2021-03-25 12:30:00,61.53,61.85,61.43,61.78,89397.0,57.8943,58.1954,57.8002,58.1295,89397.0
2021-03-25 13:00:00,61.79,61.85,61.67,61.73,24844.0,58.1389,58.1954,58.026,58.0825,24844.0
2021-03-25 13:30:00,61.73,61.85,61.63,61.71,27137.0,58.0825,58.1954,57.9884,58.0637,27137.0
2021-03-25 14:00:00,61.69,61.88,61.63,61.71,80665.0,58.0448,58.2236,57.9884,58.0637,80665.0
2021-03-25 14:30:00,61.72,61.93,61.65,61.85,29397.0,58.0731,58.2707,58.0072,58.1954,29397.0
2021-03-25 15:00:00,61.9,62.01,61.83,62.0,59605.0,58.2424,58.3459,58.1766,58.3365,59605.0
2021-03-25 15:30:00,62.0,62.16,62.0,62.03,95666.0,58.3365,58.4871,58.3365,58.3648,95666.0
2021-03-26 09:30:00,62.38,62.44,62.23,62.33,83644.0,58.6941,58.7505,58.5529,58.647,83644.0
2021-03-26 10:00:00,62.37,62.57,62.26,62.54,46400.0,58.6847,58.8728,58.5812,58.8446,46400.0
2021-03-26 10:30:00,62.56,62.63,62.38,62.38,53048.0,58.8634,58.9293,58.6941,58.6941,53048.0
2021-03-26 11:00:00,62.41,62.5,62.23,62.5,98440.0,58.7223,58.807,58.5529,58.807,98440.0
2021-03-26 11:30:00,62.48,62.69,62.48,62.63,55481.0,58.7882,58.9858,58.7882,58.9293,55481.0
2021-03-26 12:00:00,62.63,62.63,62.37,62.42,31071.0,58.9293,58.9293,58.6847,58.7317,31071.0
2021-03-26 12:30:00,62.42,62.6,62.41,62.54,47947.0,58.7317,58.9011,58.7223,58.8446,47947.0
2021-03-26 13:00:00,62.55,62.74,62.53,62.74,45108.0,58.854,59.0328,58.8352,59.0328,45108.0
2021-03-26 13:30:00,62.74,62.75,62.6,62.69,114559.0,59.0328,59.0422,58.9011,58.9858,114559.0
2021-03-26 14:00:00,62.69,62.97,62.66,62.94,240616.0,58.9858,59.2492,58.9575,59.221,240616.0
2021-03-26 14:30:00,62.94,63.13,62.87,63.1,152975.0,59.221,59.3998,59.1551,59.3715,152975.0
2021-03-26 15:00:00,63.1,63.2,63.04,63.11,116951.0,59.3715,59.4656,59.3151,59.3809,116951.0
2021-03-26 15:30:00,63.11,63.4,63.09,63.31,272560.0,59.3809,59.6538,59.3621,59.5691,272560.0
2021-03-29 09:30:00,63.81,64.16,63.74,64.14,153766.0,60.0396,60.3689,59.9737,60.3501,153766.0
2021-03-29 10:00:00,64.14,64.35,63.97,64.03,144788.0,60.3501,60.5477,60.1901,60.2466,144788.0
2021-03-29 10:30:00,64.01,64.13,63.88,64.05,135259.0,60.2278,60.3407,60.1054,60.2654,135259.0
2021-03-29 11:00:00,64.05,64.23,63.97,64.16,115632.0,60.2654,60.4348,60.1901,60.3689,115632.0
2021-03-29 11:30:00,64.18,64.22,64.03,64.18,69678.0,60.3877,60.4253,60.2466,60.3877,69678.0
2021-03-29 12:00:00,64.2,64.23,64.09,64.21,40991.0,60.4065,60.4348,60.303,60.4159,40991.0
2021-03-29 12:30:00,64.21,64.33,64.2,64.31,40450.0,60.4159,60.5288,60.4065,60.51,40450.0
2021-03-29 13:00:00,64.31,64.45,64.25,64.26,43596.0,60.51,60.6418,60.4536,60.463,43596.0
2021-03-29 13:30:00,64.24,64.32,64.22,64.24,51066.0,60.4442,60.5194,60.4253,60.4442,51066.0
2021-03-29 14:00:00,64.23,64.35,64.21,64.32,48476.0,60.4348,60.5477,60.4159,60.5194,48476.0
2021-03-29 14:30:00,64.3,64.38,64.17,64.27,61657.0,60.5006,60.5759,60.3783,60.4724,61657.0
2021-03-29 15:00:00,64.27,64.51,64.27,64.33,192334.0,60.4724,60.6982,60.4724,60.5288,192334.0
2021-03-29 15:30:00,64.32,64.39,64.09,64.11,297082.0,60.5194,60.5853,60.303,60.3218,297082.0
2021-03-30 09:30:00,64.49,64.51,64.28,64.41,130171.0,60.6794,60.6982,60.4818,60.6041,130171.0
2021-03-30 10:00:00,64.4,64.54,64.32,64.53,82122.0,60.5947,60.7264,60.5194,60.717,82122.0
2021-03-30 10:30:00,64.53,64.67,64.39,64.41,69880.0,60.717,60.8488,60.5853,60.6041,69880.0
2021-03-30 11:00:00,64.41,64.53,64.35,64.41,50799.0,60.6041,60.717,60.5477,60.6041,50799.0
2021-03-30 11:30:00,64.42,64.43,64.11,64.14,77747.0,60.6135,60.6229,60.3218,60.3501,77747.0
2021-03-30 12:00:00,64.14,64.21,64.12,64.13,17199.0,60.3501,60.4159,60.3313,60.3407,17199.0
2021-03-30 12:30:00,64.12,64.16,64.06,64.1,17793.0,60.3313,60.3689,60.2748,60.3124,17793.0
2021-03-30 13:00:00,64.11,64.24,63.95,64.2,57322.0,60.3218,60.4442,60.1713,60.4065,57322.0
2021-03-30 13:30:00,64.17,64.23,64.08,64.2,12825.0,60.3783,60.4348,60.2936,60.4065,12825.0
2021-03-30 14:00:00,64.2,64.29,64.18,64.25,23305.0,60.4065,60.4912,60.3877,60.4536,23305.0
2021-03-30 14:30:00,64.24,64.25,64.15,64.19,54160.0,60.4442,60.4536,60.3595,60.3971,54160.0
2021-03-30 15:00:00,64.19,64.29,64.18,64.25,51327.0,60.3971,60.4912,60.3877,60.4536,51327.0
2021-03-30 15:30:00,64.25,64.26,63.92,64.01,163219.0,60.4536,60.463,60.1431,60.2278,163219.0
2021-03-31 09:30:00,63.45,63.57,63.09,63.14,170202.0,59.7008,59.8138,59.3621,59.4092,170202.0
2021-03-31 10:00:00,63.16,63.29,63.05,63.07,88214.0,59.428,59.5503,59.3245,59.3433,88214.0
2021-03-31 10:30:00,63.08,63.31,62.92,63.24,103367.0,59.3527,59.5691,59.2022,59.5033,103367.0
2021-03-31 11:00:00,63.23,63.23,63.04,63.06,73284.0,59.4938,59.4938,59.3151,59.3339,73284.0
2021-03-31 11:30:00,63.03,63.12,62.95,63.01,76657.0,59.3057,59.3903,59.2304,59.2868,76657.0
2021-03-31 12:00:00,63.01,63.13,63.0,63.12,76721.0,59.2868,59.3998,59.2774,59.3903,76721.0
2021-03-31 12:30:00,63.12,63.26,63.07,63.25,39554.0,59.3903,59.5221,59.3433,59.5127,39554.0
2021-03-31 13:00:00,63.25,63.29,63.15,63.23,26819.0,59.5127,59.5503,59.4186,59.4938,26819.0
2021-03-31 13:30:00,63.24,63.33,63.15,63.22,33075.0,59.5033,59.5879,59.4186,59.4844,33075.0
2021-03-31 14:00:00,63.21,63.22,63.03,63.05,40820.0,59.475,59.4844,59.3057,59.3245,40820.0
2021-03-31 14:30:00,63.06,63.08,62.87,62.94,66345.0,59.3339,59.3527,59.1551,59.221,66345.0
2021-03-31 15:00:00,62.95,63.08,62.93,63.01,70265.0,59.2304,59.3527,59.2116,59.2868,70265.0
2021-03-31 15:30:00,63.0,63.09,62.84,62.84,168704.0,59.2774,59.3621,59.1269,59.1269,168704.0
2021-04-01 09:30:00,63.44,63.45,62.9,63.02,91534.0,59.6914,59.7008,59.1833,59.2963,91534.0
2021-04-01 10:00:00,63.03,63.24,62.98,63.21,80899.0,59.3057,59.5033,59.2586,59.475,80899.0
2021-04-01 10:30:00,63.23,63.27,63.0,63.03,73169.0,59.4938,59.5315,59.2774,59.3057,73169.0
2021-04-01 11:00:00,63.04,63.28,63.02,63.28,86847.0,59.3151,59.5409,59.2963,59.5409,86847.0
2021-04-01 11:30:00,63.27,63.3,63.16,63.22,35247.0,59.5315,59.5597,59.428,59.4844,35247.0
2021-04-01 12:00:00,63.22,63.36,63.22,63.33,35638.0,59.4844,59.6162,59.4844,59.5879,35638.0
2021-04-01 12:30:00,63.33,63.42,63.3,63.38,14619.0,59.5879,59.6726,59.5597,59.635,14619.0
2021-04-01 13:00:00,63.38,63.43,63.35,63.4,23812.0,59.635,59.682,59.6068,59.6538,23812.0
2021-04-01 13:30:00,63.39,63.63,63.39,63.59,56511.0,59.6444,59.8702,59.6444,59.8326,56511.0
2021-04-01 14:00:00,63.6,63.64,63.56,63.58,50357.0,59.842,59.8796,59.8043,59.8232,50357.0
2021-04-01 14:30:00,63.59,63.72,63.59,63.72,32277.0,59.8326,59.9549,59.8326,59.9549,32277.0
2021-04-01 15:00:00,63.71,63.89,63.68,63.87,188094.0,59.9455,60.1148,59.9173,60.096,188094.0
2021-04-01 15:30:00,63.86,63.86,63.7,63.78,125032.0,60.0866,60.0866,59.9361,60.0113,125032.0
2021-04-05 09:30:00,64.19,64.47,64.19,64.4,85442.0,60.3971,60.6606,60.3971,60.5947,85442.0
2021-04-05 10:00:00,64.39,64.44,64.26,64.36,47244.0,60.5853,60.6323,60.463,60.5571,47244.0
2021-04-05 10:30:00,64.37,64.46,64.16,64.23,51027.0,60.5665,60.6512,60.3689,60.4348,51027.0
2021-04-05 11:00:00,64.23,64.53,64.23,64.53,53355.0,60.4348,60.717,60.4348,60.717,53355.0
2021-04-05 11:30:00,64.53,64.62,64.5,64.54,36231.0,60.717,60.8017,60.6888,60.7264,36231.0
2021-04-05 12:00:00,64.55,64.57,64.42,64.46,31481.0,60.7358,60.7547,60.6135,60.6512,31481.0
2021-04-05 12:30:00,64.45,64.55,64.41,64.45,19142.0,60.6418,60.7358,60.6041,60.6418,19142.0
2021-04-05 13:00:00,64.46,64.55,64.37,64.39,28665.0,60.6512,60.7358,60.5665,60.5853,28665.0
2021-04-05 13:30:00,64.37,64.4,64.25,64.39,33721.0,60.5665,60.5947,60.4536,60.5853,33721.0
2021-04-05 14:00:00,64.39,64.39,64.31,64.37,31163.0,60.5853,60.5853,60.51,60.5665,31163.0
2021-04-05 14:30:00,64.37,64.4,64.29,64.29,38599.0,60.5665,60.5947,60.4912,60.4912,38599.0
2021-04-05 15:00:00,64.26,64.29,64.17,64.26,42715.0,60.463,60.4912,60.3783,60.463,42715.0
2021-04-05 15:30:00,64.23,64.45,64.23,64.34,157601.0,60.4348,60.6418,60.4348,60.5383,157601.0
2021-04-06 09:30:00,64.05,64.24,64.02,64.15,106837.0,60.2654,60.4442,60.2372,60.3595,106837.0
2021-04-06 10:00:00,64.16,64.18,64.03,64.06,84419.0,60.3689,60.3877,60.2466,60.2748,84419.0
2021-04-06 10:30:00,64.08,64.21,64.04,64.15,41162.0,60.2936,60.4159,60.256,60.3595,41162.0
2021-04-06 11:00:00,64.12,64.15,63.98,64.03,62458.0,60.3313,60.3595,60.1995,60.2466,62458.0
2021-04-06 11:30:00,64.02,64.16,63.92,64.09,44772.0,60.2372,60.3689,60.1431,60.303,44772.0
2021-04-06 12:00:00,64.1,64.23,64.07,64.17,35657.0,60.3124,60.4348,60.2842,60.3783,35657.0
2021-04-06 12:30:00,64.17,64.2,64.09,64.18,34768.0,60.3783,60.4065,60.303,60.3877,34768.0
2021-04-06 13:00:00,64.19,64.21,63.96,64.03,39571.0,60.3971,60.4159,60.1807,60.2466,39571.0
2021-04-06 13:30:00,64.03,64.13,64.01,64.08,32301.0,60.2466,60.3407,60.2278,60.2936,32301.0
2021-04-06 14:00:00,64.07,64.17,64.06,64.14,33781.0,60.2842,60.3783,60.2748,60.3501,33781.0
2021-04-06 14:30:00,64.13,64.14,63.99,64.0,31132.0,60.3407,60.3501,60.2089,60.2183,31132.0
2021-04-06 15:00:00,63.98,64.01,63.86,63.94,55128.0,60.1995,60.2278,60.0866,60.1619,55128.0
2021-04-06 15:30:00,63.94,64.0,63.82,63.87,147348.0,60.1619,60.2183,60.049,60.096,147348.0
2021-04-07 09:30:00,63.97,64.03,63.83,63.83,68582.0,60.1901,60.2466,60.0584,60.0584,68582.0
2021-04-07 10:00:00,63.82,63.95,63.8,63.86,46817.0,60.049,60.1713,60.0302,60.0866,46817.0
2021-04-07 10:30:00,63.86,63.93,63.76,63.77,35391.0,60.0866,60.1525,59.9925,60.0019,35391.0
2021-04-07 11:00:00,63.77,63.88,63.63,63.71,47591.0,60.0019,60.1054,59.8702,59.9455,47591.0
2021-04-07 11:30:00,63.71,63.75,63.5,63.52,49416.0,59.9455,59.9831,59.7479,59.7667,49416.0
2021-04-07 12:00:00,63.51,63.58,63.45,63.46,43574.0,59.7573,59.8232,59.7008,59.7103,43574.0
2021-04-07 12:30:00,63.44,63.44,63.32,63.34,51854.0,59.6914,59.6914,59.5785,59.5973,51854.0
2021-04-07 13:00:00,63.34,63.44,63.32,63.41,42244.0,59.5973,59.6914,59.5785,59.6632,42244.0
2021-04-07 13:30:00,63.41,63.57,63.38,63.46,31287.0,59.6632,59.8138,59.635,59.7103,31287.0
2021-04-07 14:00:00,63.46,63.57,63.43,63.56,39214.0,59.7103,59.8138,59.682,59.8043,39214.0
2021-04-07 14:30:00,63.58,63.67,63.58,63.62,39730.0,59.8232,59.9078,59.8232,59.8608,39730.0
2021-04-07 15:00:00,63.62,63.71,63.56,63.63,76174.0,59.8608,59.9455,59.8043,59.8702,76174.0
2021-04-07 15:30:00,63.63,63.68,63.55,63.57,128795.0,59.8702,59.9173,59.7949,59.8138,128795.0
2021-04-08 09:30:00,64.37,64.41,64.05,64.39,132431.0,60.5665,60.6041,60.2654,60.5853,132431.0
2021-04-08 10:00:00,64.4,64.58,64.31,64.53,69656.0,60.5947,60.7641,60.51,60.717,69656.0
2021-04-08 10:30:00,64.54,64.82,64.52,64.62,84952.0,60.7264,60.9899,60.7076,60.8017,84952.0
2021-04-08 11:00:00,64.62,64.73,64.54,64.73,46388.0,60.8017,60.9052,60.7264,60.9052,46388.0
2021-04-08 11:30:00,64.74,65.02,64.74,64.89,71168.0,60.9146,61.1781,60.9146,61.0558,71168.0
2021-04-08 12:00:00,64.89,65.21,64.87,65.16,66870.0,61.0558,61.3568,61.0369,61.3098,66870.0
2021-04-08 12:30:00,65.17,65.26,65.15,65.2,33594.0,61.3192,61.4039,61.3004,61.3474,33594.0
2021-04-08 13:00:00,65.21,65.35,65.15,65.23,56173.0,61.3568,61.4886,61.3004,61.3757,56173.0
2021-04-08 13:30:00,65.22,65.31,65.19,65.25,33459.0,61.3663,61.4509,61.338,61.3945,33459.0
2021-04-08 14:00:00,65.25,65.3,65.14,65.25,32386.0,61.3945,61.4415,61.291,61.3945,32386.0
2021-04-08 14:30:00,65.25,65.29,65.2,65.27,44875.0,61.3945,61.4321,61.3474,61.4133,44875.0
2021-04-08 15:00:00,65.26,65.29,65.11,65.23,94796.0,61.4039,61.4321,61.2628,61.3757,94796.0
2021-04-08 15:30:00,65.23,65.23,65.03,65.12,211634.0,61.3757,61.3757,61.1875,61.2722,211634.0
2021-04-09 09:30:00,65.08,65.15,64.97,65.09,83163.0,61.2345,61.3004,61.131,61.2439,83163.0
2021-04-09 10:00:00,65.13,65.16,64.97,65.07,72476.0,61.2816,61.3098,61.131,61.2251,72476.0
2021-04-09 10:30:00,65.05,65.16,65.02,65.06,56343.0,61.2063,61.3098,61.1781,61.2157,56343.0
2021-04-09 11:00:00,65.05,65.11,64.94,65.07,40329.0,61.2063,61.2628,61.1028,61.2251,40329.0
2021-04-09 11:30:00,65.06,65.16,65.04,65.12,35128.0,61.2157,61.3098,61.1969,61.2722,35128.0
2021-04-09 12:00:00,65.11,65.2,65.08,65.17,23096.0,61.2628,61.3474,61.2345,61.3192,23096.0
2021-04-09 12:30:00,65.18,65.35,65.18,65.23,32470.0,61.3286,61.4886,61.3286,61.3757,32470.0
2021-04-09 13:00:00,65.23,65.3,65.19,65.28,19511.0,61.3757,61.4415,61.338,61.4227,19511.0
2021-04-09 13:30:00,65.27,65.33,65.21,65.21,30941.0,61.4133,61.4698,61.3568,61.3568,30941.0
2021-04-09 14:00:00,65.2,65.23,65.15,65.21,41765.0,61.3474,61.3757,61.3004,61.3568,41765.0
2021-04-09 14:30:00,65.23,65.25,65.16,65.21,29422.0,61.3757,61.3945,61.3098,61.3568,29422.0
2021-04-09 15:00:00,65.21,65.32,65.19,65.28,68317.0,61.3568,61.4603,61.338,61.4227,68317.0
2021-04-09 15:30:00,65.28,65.4,65.21,65.39,118590.0,61.4227,61.5356,61.3568,61.5262,118590.0
2021-04-12 09:30:00,65.22,65.69,65.17,65.65,104935.0,61.3663,61.8085,61.3192,61.7709,104935.0
2021-04-12 10:00:00,65.67,65.72,65.42,65.47,60419.0,61.7897,61.8367,61.5544,61.6015,60419.0
2021-04-12 10:30:00,65.47,65.54,65.24,65.3,40549.0,61.6015,61.6674,61.3851,61.4415,40549.0
2021-04-12 11:00:00,65.29,65.34,65.06,65.07,49423.0,61.4321,61.4792,61.2157,61.2251,49423.0
2021-04-12 11:30:00,65.08,65.15,65.01,65.13,42827.0,61.2345,61.3004,61.1687,61.2816,42827.0
2021-04-12 12:00:00,65.12,65.15,65.06,65.07,32627.0,61.2722,61.3004,61.2157,61.2251,32627.0
2021-04-12 12:30:00,65.08,65.15,65.04,65.07,50436.0,61.2345,61.3004,61.1969,61.2251,50436.0
2021-04-12 13:00:00,65.08,65.16,65.06,65.11,32092.0,61.2345,61.3098,61.2157,61.2628,32092.0
2021-04-12 13:30:00,65.12,65.12,64.96,64.98,45353.0,61.2722,61.2722,61.1216,61.1404,45353.0
2021-04-12 14:00:00,64.98,65.05,64.93,64.95,49610.0,61.1404,61.2063,61.0934,61.1122,49610.0
2021-04-12 14:30:00,64.95,64.95,64.86,64.92,56707.0,61.1122,61.1122,61.0275,61.084,56707.0
2021-04-12 15:00:00,64.91,65.02,64.87,64.96,44519.0,61.0746,61.1781,61.0369,61.1216,44519.0
2021-04-12 15:30:00,64.97,65.09,64.93,65.07,139797.0,61.131,61.2439,61.0934,61.2251,139797.0
2021-04-13 09:30:00,63.8,64.09,63.62,64.02,159774.0,60.0302,60.303,59.8608,60.2372,159774.0
2021-04-13 10:00:00,64.03,64.33,63.93,64.27,71756.0,60.2466,60.5288,60.1525,60.4724,71756.0
2021-04-13 10:30:00,64.3,64.3,64.14,64.22,46447.0,60.5006,60.5006,60.3501,60.4253,46447.0
2021-04-13 11:00:00,64.23,64.47,64.23,64.38,65172.0,60.4348,60.6606,60.4348,60.5759,65172.0
2021-04-13 11:30:00,64.4,64.51,64.29,64.5,35890.0,60.5947,60.6982,60.4912,60.6888,35890.0
2021-04-13 12:00:00,64.53,64.55,64.45,64.53,26982.0,60.717,60.7358,60.6418,60.717,26982.0
2021-04-13 12:30:00,64.53,64.6,64.46,64.48,27455.0,60.717,60.7829,60.6512,60.67,27455.0
2021-04-13 13:00:00,64.46,64.51,64.4,64.4,14586.0,60.6512,60.6982,60.5947,60.5947,14586.0
2021-04-13 13:30:00,64.4,64.54,64.4,64.52,35864.0,60.5947,60.7264,60.5947,60.7076,35864.0
2021-04-13 14:00:00,64.51,64.57,64.41,64.42,24216.0,60.6982,60.7547,60.6041,60.6135,24216.0
2021-04-13 14:30:00,64.41,64.47,64.37,64.41,38352.0,60.6041,60.6606,60.5665,60.6041,38352.0
2021-04-13 15:00:00,64.42,64.46,64.34,64.36,37836.0,60.6135,60.6512,60.5383,60.5571,37836.0
2021-04-13 15:30:00,64.36,64.4,64.3,64.38,114431.0,60.5571,60.5947,60.5006,60.5759,114431.0
2021-04-14 09:30:00,65.34,65.53,65.2,65.21,136228.0,61.4792,61.6579,61.3474,61.3568,136228.0
2021-04-14 10:00:00,65.24,65.38,65.15,65.37,41765.0,61.3851,61.5168,61.3004,61.5074,41765.0
2021-04-14 10:30:00,65.38,65.46,65.31,65.35,50738.0,61.5168,61.5921,61.4509,61.4886,50738.0
2021-04-14 11:00:00,65.37,65.4,65.25,65.34,28092.0,61.5074,61.5356,61.3945,61.4792,28092.0
2021-04-14 11:30:00,65.35,65.36,65.17,65.28,48951.0,61.4886,61.498,61.3192,61.4227,48951.0
2021-04-14 12:00:00,65.3,65.34,65.27,65.29,21156.0,61.4415,61.4792,61.4133,61.4321,21156.0
2021-04-14 12:30:00,65.29,65.36,65.29,65.31,13009.0,61.4321,61.498,61.4321,61.4509,13009.0
2021-04-14 13:00:00,65.31,65.33,65.21,65.27,30320.0,61.4509,61.4698,61.3568,61.4133,30320.0
2021-04-14 13:30:00,65.27,65.38,65.21,65.21,36407.0,61.4133,61.5168,61.3568,61.3568,36407.0
2021-04-14 14:00:00,65.23,65.23,65.07,65.18,26510.0,61.3757,61.3757,61.2251,61.3286,26510.0
2021-04-14 14:30:00,65.18,65.22,65.11,65.15,27930.0,61.3286,61.3663,61.2628,61.3004,27930.0
2021-04-14 15:00:00,65.13,65.26,65.1,65.2,33526.0,61.2816,61.4039,61.2533,61.3474,33526.0
2021-04-14 15:30:00,65.21,65.26,65.12,65.16,80127.0,61.3568,61.4039,61.2722,61.3098,80127.0
2021-04-15 09:30:00,67.56,67.56,67.19,67.28,239267.0,63.568,63.568,63.2199,63.3045,239267.0
2021-04-15 10:00:00,67.29,67.57,67.23,67.52,162150.0,63.3139,63.5774,63.2575,63.5304,162150.0
2021-04-15 10:30:00,67.52,67.81,67.52,67.61,147931.0,63.5304,63.8032,63.5304,63.615,147931.0
2021-04-15 11:00:00,67.61,67.82,67.55,67.55,83672.0,63.615,63.8126,63.5586,63.5586,83672.0
2021-04-15 11:30:00,67.56,67.56,67.43,67.55,57562.0,63.568,63.568,63.4457,63.5586,57562.0
2021-04-15 12:00:00,67.56,67.68,67.53,67.56,47344.0,63.568,63.6809,63.5398,63.568,47344.0
2021-04-15 12:30:00,67.57,67.64,67.5,67.5,43106.0,63.5774,63.6433,63.5115,63.5115,43106.0
2021-04-15 13:00:00,67.5,67.55,67.46,67.53,47816.0,63.5115,63.5586,63.4739,63.5398,47816.0
2021-04-15 13:30:00,67.53,67.63,67.49,67.59,55791.0,63.5398,63.6339,63.5021,63.5962,55791.0
2021-04-15 14:00:00,67.59,67.65,67.56,67.65,44782.0,63.5962,63.6527,63.568,63.6527,44782.0
2021-04-15 14:30:00,67.64,67.82,67.64,67.78,59824.0,63.6433,63.8126,63.6433,63.775,59824.0
2021-04-15 15:00:00,67.78,67.84,67.68,67.7,73163.0,63.775,63.8314,63.6809,63.6997,73163.0
2021-04-15 15:30:00,67.71,67.76,67.52,67.73,176709.0,63.7091,63.7562,63.5304,63.7279,176709.0
2021-04-16 09:30:00,68.16,68.23,67.92,67.98,115936.0,64.1325,64.1984,63.9067,63.9632,115936.0
2021-04-16 10:00:00,67.98,68.15,67.95,68.01,71736.0,63.9632,64.1231,63.9349,63.9914,71736.0
2021-04-16 10:30:00,68.0,68.08,67.87,67.97,52957.0,63.982,64.0573,63.8597,63.9538,52957.0
2021-04-16 11:00:00,67.97,68.09,67.93,68.0,88119.0,63.9538,64.0667,63.9161,63.982,88119.0
2021-04-16 11:30:00,68.0,68.0,67.86,67.92,20220.0,63.982,63.982,63.8503,63.9067,20220.0
2021-04-16 12:00:00,67.91,67.92,67.87,67.9,20688.0,63.8973,63.9067,63.8597,63.8879,20688.0
2021-04-16 12:30:00,67.89,67.92,67.8,67.86,29513.0,63.8785,63.9067,63.7938,63.8503,29513.0
2021-04-16 13:00:00,67.85,67.91,67.83,67.89,24096.0,63.8409,63.8973,63.822,63.8785,24096.0
2021-04-16 13:30:00,67.89,67.99,67.88,67.93,23731.0,63.8785,63.9726,63.8691,63.9161,23731.0
2021-04-16 14:00:00,67.93,68.01,67.86,67.94,58443.0,63.9161,63.9914,63.8503,63.9255,58443.0
2021-04-16 14:30:00,67.95,68.11,67.95,68.06,36673.0,63.9349,64.0855,63.9349,64.0384,36673.0
2021-04-16 15:00:00,68.06,68.12,68.02,68.07,37301.0,64.0384,64.0949,64.0008,64.0479,37301.0
2021-04-16 15:30:00,68.07,68.17,68.0,68.14,152902.0,64.0479,64.1419,63.982,64.1137,152902.0
2021-04-19 09:30:00,69.0,69.02,68.62,68.84,189487.0,64.9229,64.9417,64.5654,64.7724,189487.0
2021-04-19 10:00:00,68.83,68.84,68.56,68.69,74603.0,64.7629,64.7724,64.5089,64.6312,74603.0
2021-04-19 10:30:00,68.68,68.89,68.59,68.61,53537.0,64.6218,64.8194,64.5371,64.5559,53537.0
2021-04-19 11:00:00,68.59,68.72,68.54,68.7,32630.0,64.5371,64.6594,64.4901,64.6406,32630.0
2021-04-19 11:30:00,68.68,68.68,68.4,68.47,41368.0,64.6218,64.6218,64.3584,64.4242,41368.0
2021-04-19 12:00:00,68.49,68.69,68.49,68.6,35095.0,64.443,64.6312,64.443,64.5465,35095.0
2021-04-19 12:30:00,68.61,68.61,68.45,68.5,27887.0,64.5559,64.5559,64.4054,64.4524,27887.0
2021-04-19 13:00:00,68.49,68.66,68.47,68.6,38385.0,64.443,64.603,64.4242,64.5465,38385.0
2021-04-19 13:30:00,68.6,68.76,68.56,68.62,38090.0,64.5465,64.6971,64.5089,64.5654,38090.0
2021-04-19 14:00:00,68.61,68.68,68.59,68.65,31549.0,64.5559,64.6218,64.5371,64.5936,31549.0
2021-04-19 14:30:00,68.65,68.74,68.61,68.7,38898.0,64.5936,64.6783,64.5559,64.6406,38898.0
2021-04-19 15:00:00,68.71,68.82,68.55,68.59,124873.0,64.65,64.7535,64.4995,64.5371,124873.0
2021-04-19 15:30:00,68.58,68.71,68.51,68.7,252401.0,64.5277,64.65,64.4619,64.6406,252401.0
2021-04-20 09:30:00,67.96,67.96,67.52,67.57,146198.0,63.9444,63.9444,63.5304,63.5774,146198.0
2021-04-20 10:00:00,67.56,67.61,67.41,67.53,93913.0,63.568,63.615,63.4269,63.5398,93913.0
2021-04-20 10:30:00,67.49,67.49,67.08,67.33,54313.0,63.5021,63.5021,63.1164,63.3516,54313.0
2021-04-20 11:00:00,67.31,67.31,66.91,66.96,62938.0,63.3328,63.3328,62.9564,63.0034,62938.0
2021-04-20 11:30:00,66.96,67.05,66.9,66.98,49211.0,63.0034,63.0881,62.947,63.0223,49211.0
2021-04-20 12:00:00,67.0,67.21,67.0,67.12,34411.0,63.0411,63.2387,63.0411,63.154,34411.0
2021-04-20 12:30:00,67.13,67.17,67.03,67.15,29528.0,63.1634,63.201,63.0693,63.1822,29528.0
2021-04-20 13:00:00,67.15,67.31,67.04,67.05,31211.0,63.1822,63.3328,63.0787,63.0881,31211.0
2021-04-20 13:30:00,67.04,67.14,66.26,67.11,43978.0,63.0787,63.1728,62.3448,63.1446,43978.0
2021-04-20 14:00:00,67.08,67.25,67.08,67.14,17428.0,63.1164,63.2763,63.1164,63.1728,17428.0
2021-04-20 14:30:00,67.15,67.15,66.97,67.02,21266.0,63.1822,63.1822,63.0129,63.0599,21266.0
2021-04-20 15:00:00,67.02,67.29,67.01,67.24,29212.0,63.0599,63.3139,63.0505,63.2669,29212.0
2021-04-20 15:30:00,67.24,67.45,67.22,67.31,138692.0,63.2669,63.4645,63.2481,63.3328,138692.0
2021-04-21 09:30:00,68.48,69.25,68.36,69.25,172828.0,64.4336,65.1581,64.3207,65.1581,172828.0
2021-04-21 10:00:00,69.27,69.53,69.2,69.42,226120.0,65.177,65.4216,65.1111,65.3181,226120.0
2021-04-21 10:30:00,69.42,69.57,69.27,69.54,112396.0,65.3181,65.4592,65.177,65.431,112396.0
2021-04-21 11:00:00,69.55,69.65,69.54,69.62,147156.0,65.4404,65.5345,65.431,65.5063,147156.0
2021-04-21 11:30:00,69.61,69.75,69.47,69.75,46524.0,65.4969,65.6286,65.3651,65.6286,46524.0
2021-04-21 12:00:00,69.74,69.75,69.48,69.49,30776.0,65.6192,65.6286,65.3745,65.384,30776.0
2021-04-21 12:30:00,69.47,69.52,69.44,69.47,21653.0,65.3651,65.4122,65.3369,65.3651,21653.0
2021-04-21 13:00:00,69.47,69.54,69.42,69.49,22619.0,65.3651,65.431,65.3181,65.384,22619.0
2021-04-21 13:30:00,69.49,69.61,69.45,69.56,31742.0,65.384,65.4969,65.3463,65.4498,31742.0
2021-04-21 14:00:00,69.56,69.58,69.49,69.52,18164.0,65.4498,65.4686,65.384,65.4122,18164.0
2021-04-21 14:30:00,69.52,69.67,69.51,69.55,44625.0,65.4122,65.5533,65.4028,65.4404,44625.0
2021-04-21 15:00:00,69.55,69.63,69.53,69.6,43789.0,65.4404,65.5157,65.4216,65.4875,43789.0
2021-04-21 15:30:00,69.61,69.69,69.56,69.63,188499.0,65.4969,65.5721,65.4498,65.5157,188499.0
2021-04-22 09:30:00,70.08,70.3,70.01,70.28,210584.0,65.9391,66.1461,65.8732,66.1273,210584.0
2021-04-22 10:00:00,70.29,70.31,70.1,70.29,52128.0,66.1367,66.1555,65.9579,66.1367,52128.0
2021-04-22 10:30:00,70.3,70.5,70.3,70.42,84842.0,66.1461,66.3343,66.1461,66.259,84842.0
2021-04-22 11:00:00,70.39,70.65,70.37,70.53,45702.0,66.2308,66.4754,66.212,66.3625,45702.0
2021-04-22 11:30:00,70.5,70.55,70.4,70.44,39833.0,66.3343,66.3813,66.2402,66.2778,39833.0
2021-04-22 12:00:00,70.42,70.43,70.32,70.41,21174.0,66.259,66.2684,66.1649,66.2496,21174.0
2021-04-22 12:30:00,70.41,70.59,70.39,70.57,19969.0,66.2496,66.419,66.2308,66.4001,19969.0
2021-04-22 13:00:00,70.56,70.56,70.08,70.38,50550.0,66.3907,66.3907,65.9391,66.2214,50550.0
2021-04-22 13:30:00,70.37,70.45,70.09,70.12,45599.0,66.212,66.2872,65.9485,65.9767,45599.0
2021-04-22 14:00:00,70.1,70.33,69.95,70.33,46806.0,65.9579,66.1743,65.8168,66.1743,46806.0
2021-04-22 14:30:00,70.32,70.44,70.27,70.33,57247.0,66.1649,66.2778,66.1179,66.1743,57247.0
2021-04-22 15:00:00,70.35,70.36,70.11,70.21,53934.0,66.1931,66.2025,65.9673,66.0614,53934.0
2021-04-22 15:30:00,70.24,70.37,70.11,70.23,164024.0,66.0896,66.212,65.9673,66.0802,164024.0
2021-04-23 09:30:00,69.79,69.93,69.76,69.89,64053.0,65.6662,65.798,65.638,65.7603,64053.0
2021-04-23 10:00:00,69.92,70.21,69.87,70.17,22063.0,65.7885,66.0614,65.7415,66.0238,22063.0
2021-04-23 10:30:00,70.18,70.35,70.14,70.32,38409.0,66.0332,66.1931,65.9955,66.1649,38409.0
2021-04-23 11:00:00,70.35,70.53,70.32,70.49,37348.0,66.1931,66.3625,66.1649,66.3249,37348.0
2021-04-23 11:30:00,70.49,70.53,70.32,70.36,42153.0,66.3249,66.3625,66.1649,66.2025,42153.0
2021-04-23 12:00:00,70.35,70.54,70.35,70.52,27229.0,66.1931,66.3719,66.1931,66.3531,27229.0
2021-04-23 12:30:00,70.52,70.76,70.5,70.68,70314.0,66.3531,66.5789,66.3343,66.5036,70314.0
2021-04-23 13:00:00,70.69,70.74,70.62,70.65,20575.0,66.513,66.5601,66.4472,66.4754,20575.0
2021-04-23 13:30:00,70.67,70.69,70.51,70.52,26903.0,66.4942,66.513,66.3437,66.3531,26903.0
2021-04-23 14:00:00,70.53,70.6,70.42,70.48,18930.0,66.3625,66.4284,66.259,66.3155,18930.0
2021-04-23 14:30:00,70.49,70.59,70.45,70.57,54451.0,66.3249,66.419,66.2872,66.4001,54451.0
2021-04-23 15:00:00,70.57,70.67,70.51,70.61,44768.0,66.4001,66.4942,66.3437,66.4378,44768.0
2021-04-23 15:30:00,70.62,70.68,70.43,70.43,158617.0,66.4472,66.5036,66.2684,66.2684,158617.0
2021-04-26 09:30:00,70.0,70.34,70.0,70.18,73237.0,65.8638,66.1837,65.8638,66.0332,73237.0
2021-04-26 10:00:00,70.19,70.43,70.1,70.42,34844.0,66.0426,66.2684,65.9579,66.259,34844.0
2021-04-26 10:30:00,70.43,70.49,70.31,70.39,21498.0,66.2684,66.3249,66.1555,66.2308,21498.0
2021-04-26 11:00:00,70.39,70.47,70.35,70.39,16666.0,66.2308,66.306,66.1931,66.2308,16666.0
2021-04-26 11:30:00,70.38,70.54,70.37,70.45,16715.0,66.2214,66.3719,66.212,66.2872,16715.0
2021-04-26 12:00:00,70.42,70.47,70.39,70.43,11628.0,66.259,66.306,66.2308,66.2684,11628.0
2021-04-26 12:30:00,70.44,70.52,70.42,70.5,11781.0,66.2778,66.3531,66.259,66.3343,11781.0
2021-04-26 13:00:00,70.5,70.51,70.39,70.44,13400.0,66.3343,66.3437,66.2308,66.2778,13400.0
2021-04-26 13:30:00,70.45,70.67,70.38,70.66,52232.0,66.2872,66.4942,66.2214,66.4848,52232.0
2021-04-26 14:00:00,70.67,70.74,70.65,70.69,43942.0,66.4942,66.5601,66.4754,66.513,43942.0
2021-04-26 14:30:00,70.72,70.74,70.6,70.65,13705.0,66.5413,66.5601,66.4284,66.4754,13705.0
2021-04-26 15:00:00,70.66,70.66,70.46,70.46,41733.0,66.4848,66.4848,66.2966,66.2966,41733.0
2021-04-26 15:30:00,70.46,70.59,70.4,70.59,99943.0,66.2966,66.419,66.2402,66.419,99943.0
2021-04-27 09:30:00,70.02,70.29,69.86,70.21,91915.0,65.8826,66.1367,65.7321,66.0614,91915.0
2021-04-27 10:00:00,70.22,70.28,70.16,70.28,38891.0,66.0708,66.1273,66.0144,66.1273,38891.0
2021-04-27 10:30:00,70.29,70.29,70.09,70.13,47137.0,66.1367,66.1367,65.9485,65.9861,47137.0
2021-04-27 11:00:00,70.1,70.22,70.02,70.03,27554.0,65.9579,66.0708,65.8826,65.892,27554.0
2021-04-27 11:30:00,70.05,70.39,70.03,70.36,31783.0,65.9109,66.2308,65.892,66.2025,31783.0
2021-04-27 12:00:00,70.35,70.42,70.32,70.36,19612.0,66.1931,66.259,66.1649,66.2025,19612.0
2021-04-27 12:30:00,70.37,70.39,70.27,70.33,20098.0,66.212,66.2308,66.1179,66.1743,20098.0
2021-04-27 13:00:00,70.33,70.43,70.3,70.41,15180.0,66.1743,66.2684,66.1461,66.2496,15180.0
2021-04-27 13:30:00,70.42,70.46,70.38,70.43,16863.0,66.259,66.2966,66.2214,66.2684,16863.0
2021-04-27 14:00:00,70.41,70.41,70.31,70.36,17895.0,66.2496,66.2496,66.1555,66.2025,17895.0
2021-04-27 14:30:00,70.37,70.49,70.24,70.27,51639.0,66.212,66.3249,66.0896,66.1179,51639.0
2021-04-27 15:00:00,70.27,70.3,70.24,70.26,21986.0,66.1179,66.1461,66.0896,66.1085,21986.0
2021-04-27 15:30:00,70.26,70.34,70.23,70.33,123342.0,66.1085,66.1837,66.0802,66.1743,123342.0
2021-04-28 09:30:00,71.68,71.83,71.58,71.59,190916.0,67.4445,67.5857,67.3505,67.3599,190916.0
2021-04-28 10:00:00,71.59,71.59,71.32,71.56,91037.0,67.3599,67.3599,67.1058,67.3316,91037.0
2021-04-28 10:30:00,71.57,71.59,71.36,71.45,37357.0,67.341,67.3599,67.1435,67.2281,37357.0
2021-04-28 11:00:00,71.42,71.47,71.32,71.44,41836.0,67.1999,67.247,67.1058,67.2187,41836.0
2021-04-28 11:30:00,71.45,71.48,71.35,71.44,45132.0,67.2281,67.2564,67.134,67.2187,45132.0
2021-04-28 12:00:00,71.43,71.49,71.37,71.38,22189.0,67.2093,67.2658,67.1529,67.1623,22189.0
2021-04-28 12:30:00,71.37,71.52,71.35,71.52,17556.0,67.1529,67.294,67.134,67.294,17556.0
2021-04-28 13:00:00,71.52,71.54,71.38,71.4,76832.0,67.294,67.3128,67.1623,67.1811,76832.0
2021-04-28 13:30:00,71.39,71.43,71.3,71.32,43583.0,67.1717,67.2093,67.087,67.1058,43583.0
2021-04-28 14:00:00,71.32,71.55,71.23,71.52,67152.0,67.1058,67.3222,67.0211,67.294,67152.0
2021-04-28 14:30:00,71.51,71.75,71.43,71.6,32297.0,67.2846,67.5104,67.2093,67.3693,32297.0
2021-04-28 15:00:00,71.62,71.62,71.38,71.56,51840.0,67.3881,67.3881,67.1623,67.3316,51840.0
2021-04-28 15:30:00,71.55,71.59,71.31,71.33,245965.0,67.3222,67.3599,67.0964,67.1152,245965.0
2021-04-29 09:30:00,71.62,72.03,71.58,71.85,205693.0,67.3881,67.7739,67.3505,67.6045,205693.0
2021-04-29 10:00:00,71.85,72.05,71.78,71.89,89197.0,67.6045,67.7927,67.5386,67.6421,89197.0
2021-04-29 10:30:00,71.86,71.94,71.7,71.77,137533.0,67.6139,67.6892,67.4634,67.5292,137533.0
2021-04-29 11:00:00,71.76,72.02,71.75,71.87,48535.0,67.5198,67.7645,67.5104,67.6233,48535.0
2021-04-29 11:30:00,71.87,71.99,71.76,71.88,33779.0,67.6233,67.7362,67.5198,67.6327,33779.0
2021-04-29 12:00:00,71.87,71.89,71.7,71.77,29050.0,67.6233,67.6421,67.4634,67.5292,29050.0
2021-04-29 12:30:00,71.76,72.06,71.76,72.06,32886.0,67.5198,67.8021,67.5198,67.8021,32886.0
2021-04-29 13:00:00,72.04,72.14,72.02,72.03,14372.0,67.7833,67.8774,67.7645,67.7739,14372.0
2021-04-29 13:30:00,72.04,72.08,71.94,72.03,33789.0,67.7833,67.8209,67.6892,67.7739,33789.0
2021-04-29 14:00:00,72.03,72.12,71.97,72.11,33160.0,67.7739,67.8585,67.7174,67.8491,33160.0
2021-04-29 14:30:00,72.11,72.26,72.11,72.24,22619.0,67.8491,67.9903,67.8491,67.9715,22619.0
2021-04-29 15:00:00,72.24,72.28,72.08,72.14,37657.0,67.9715,68.0091,67.8209,67.8774,37657.0
2021-04-29 15:30:00,72.14,72.25,72.11,72.13,140035.0,67.8774,67.9809,67.8491,67.868,140035.0
2021-04-30 09:30:00,71.48,71.71,71.37,71.63,81649.0,67.2564,67.4728,67.1529,67.3975,81649.0
2021-04-30 10:00:00,71.64,71.64,71.26,71.4,55725.0,67.4069,67.4069,67.0494,67.1811,55725.0
2021-04-30 10:30:00,71.38,71.43,71.12,71.13,62637.0,67.1623,67.2093,66.9176,66.927,62637.0
2021-04-30 11:00:00,71.11,71.12,70.83,70.87,95959.0,66.9082,66.9176,66.6448,66.6824,95959.0
2021-04-30 11:30:00,70.91,71.12,70.79,71.11,79208.0,66.72,66.9176,66.6071,66.9082,79208.0
2021-04-30 12:00:00,71.15,71.28,71.12,71.27,33802.0,66.9459,67.0682,66.9176,67.0588,33802.0
2021-04-30 12:30:00,71.27,71.28,71.14,71.16,19080.0,67.0588,67.0682,66.9365,66.9553,19080.0
2021-04-30 13:00:00,71.16,71.16,70.99,71.06,34055.0,66.9553,66.9553,66.7953,66.8612,34055.0
2021-04-30 13:30:00,71.07,71.11,70.75,70.83,31683.0,66.8706,66.9082,66.5695,66.6448,31683.0
2021-04-30 14:00:00,70.84,70.99,70.77,70.98,20731.0,66.6542,66.7953,66.5883,66.7859,20731.0
2021-04-30 14:30:00,70.97,71.02,70.88,70.9,28997.0,66.7765,66.8235,66.6918,66.7106,28997.0
2021-04-30 15:00:00,70.9,70.95,70.81,70.92,32985.0,66.7106,66.7577,66.626,66.7295,32985.0
2021-04-30 15:30:00,70.92,70.96,70.72,70.89,190881.0,66.7295,66.7671,66.5413,66.7012,190881.0
2021-05-03 09:30:00,70.75,71.13,70.73,71.06,137677.0,66.5695,66.927,66.5507,66.8612,137677.0
2021-05-03 10:00:00,71.05,71.25,70.96,71.21,68259.0,66.8518,67.04,66.7671,67.0023,68259.0
2021-05-03 10:30:00,71.21,71.36,71.15,71.25,83044.0,67.0023,67.1435,66.9459,67.04,83044.0
2021-05-03 11:00:00,71.25,71.29,71.16,71.17,45266.0,67.04,67.0776,66.9553,66.9647,45266.0
2021-05-03 11:30:00,71.17,71.43,71.15,71.41,26738.0,66.9647,67.2093,66.9459,67.1905,26738.0
2021-05-03 12:00:00,71.41,71.51,71.35,71.45,36496.0,67.1905,67.2846,67.134,67.2281,36496.0
2021-05-03 12:30:00,71.48,71.5,71.43,71.45,21473.0,67.2564,67.2752,67.2093,67.2281,21473.0
2021-05-03 13:00:00,71.47,71.55,71.42,71.55,20642.0,67.247,67.3222,67.1999,67.3222,20642.0
2021-05-03 13:30:00,71.55,71.59,71.48,71.54,23824.0,67.3222,67.3599,67.2564,67.3128,23824.0
2021-05-03 14:00:00,71.55,71.69,71.49,71.64,36854.0,67.3222,67.454,67.2658,67.4069,36854.0
2021-05-03 14:30:00,71.65,71.74,71.6,71.69,33256.0,67.4163,67.501,67.3693,67.454,33256.0
2021-05-03 15:00:00,71.68,71.69,71.54,71.63,48379.0,67.4445,67.454,67.3128,67.3975,48379.0
2021-05-03 15:30:00,71.63,71.65,71.48,71.63,146614.0,67.3975,67.4163,67.2564,67.3975,146614.0
2021-05-04 09:30:00,70.7,70.87,70.4,70.64,96068.0,67.0845,67.2458,66.7998,67.0276,96068.0
2021-05-04 10:00:00,70.54,70.72,70.41,70.65,65399.0,66.9327,67.1035,66.8093,67.037,65399.0
2021-05-04 10:30:00,70.64,70.67,70.46,70.51,50904.0,67.0276,67.056,66.8568,66.9042,50904.0
2021-05-04 11:00:00,70.45,70.65,70.26,70.4,55300.0,66.8473,67.037,66.667,66.7998,55300.0
2021-05-04 11:30:00,70.4,70.69,70.4,70.54,35328.0,66.7998,67.075,66.7998,66.9327,35328.0
2021-05-04 12:00:00,70.53,70.62,70.51,70.54,26172.0,66.9232,67.0086,66.9042,66.9327,26172.0
2021-05-04 12:30:00,70.55,70.57,70.36,70.41,24933.0,66.9422,66.9611,66.7619,66.8093,24933.0
2021-05-04 13:00:00,70.41,70.48,70.34,70.42,28337.0,66.8093,66.8757,66.7429,66.8188,28337.0
2021-05-04 13:30:00,70.43,70.55,70.39,70.53,17185.0,66.8283,66.9422,66.7903,66.9232,17185.0
2021-05-04 14:00:00,70.53,70.58,70.42,70.48,18530.0,66.9232,66.9706,66.8188,66.8757,18530.0
2021-05-04 14:30:00,70.53,70.62,70.51,70.54,22546.0,66.9232,67.0086,66.9042,66.9327,22546.0
2021-05-04 15:00:00,70.53,70.63,70.46,70.61,50451.0,66.9232,67.0181,66.8568,66.9991,50451.0
2021-05-04 15:30:00,70.59,70.68,70.48,70.62,133455.0,66.9801,67.0655,66.8757,67.0086,133455.0
2021-05-05 09:30:00,70.54,70.57,70.38,70.54,84485.0,66.9327,66.9611,66.7809,66.9327,84485.0
2021-05-05 10:00:00,70.52,70.63,70.39,70.46,31288.0,66.9137,67.0181,66.7903,66.8568,31288.0
2021-05-05 10:30:00,70.45,70.51,70.27,70.28,42439.0,66.8473,66.9042,66.6765,66.686,42439.0
2021-05-05 11:00:00,70.27,70.59,70.27,70.48,28106.0,66.6765,66.9801,66.6765,66.8757,28106.0
2021-05-05 11:30:00,70.52,70.65,70.44,70.56,46600.0,66.9137,67.037,66.8378,66.9516,46600.0
2021-05-05 12:00:00,70.56,70.58,70.38,70.48,39490.0,66.9516,66.9706,66.7809,66.8757,39490.0
2021-05-05 12:30:00,70.48,70.51,70.33,70.34,24532.0,66.8757,66.9042,66.7334,66.7429,24532.0
2021-05-05 13:00:00,70.34,70.44,70.31,70.43,42739.0,66.7429,66.8378,66.7144,66.8283,42739.0
2021-05-05 13:30:00,70.43,70.56,70.42,70.49,28345.0,66.8283,66.9516,66.8188,66.8852,28345.0
2021-05-05 14:00:00,70.5,70.62,70.5,70.6,25250.0,66.8947,67.0086,66.8947,66.9896,25250.0
2021-05-05 14:30:00,70.61,70.63,70.49,70.53,35373.0,66.9991,67.0181,66.8852,66.9232,35373.0
2021-05-05 15:00:00,70.53,70.59,70.47,70.52,117860.0,66.9232,66.9801,66.8663,66.9137,117860.0
2021-05-05 15:30:00,70.5,70.65,70.41,70.65,141429.0,66.8947,67.037,66.8093,67.037,141429.0
2021-05-06 09:30:00,74.86,75.74,73.75,73.75,759083.0,71.0318,71.8667,69.9785,69.9785,759083.0
2021-05-06 10:00:00,73.75,74.6,73.67,74.28,342533.0,69.9785,70.785,69.9026,70.4814,342533.0
2021-05-06 10:30:00,74.29,74.35,73.95,74.29,143399.0,70.4909,70.5478,70.1683,70.4909,143399.0
2021-05-06 11:00:00,74.3,74.31,73.97,74.3,123852.0,70.5004,70.5099,70.1873,70.5004,123852.0
2021-05-06 11:30:00,74.32,74.98,74.32,74.9,143395.0,70.5194,71.1456,70.5194,71.0697,143395.0
2021-05-06 12:00:00,74.9,75.24,74.84,75.22,77445.0,71.0697,71.3923,71.0128,71.3733,77445.0
2021-05-06 12:30:00,75.24,75.25,74.92,74.95,53708.0,71.3923,71.4018,71.0887,71.1171,53708.0
2021-05-06 13:00:00,74.96,75.07,74.77,75.03,75059.0,71.1266,71.231,70.9464,71.1931,75059.0
2021-05-06 13:30:00,75.03,75.24,74.88,75.17,63690.0,71.1931,71.3923,71.0507,71.3259,63690.0
2021-05-06 14:00:00,75.16,75.17,74.87,75.07,78179.0,71.3164,71.3259,71.0412,71.231,78179.0
2021-05-06 14:30:00,75.06,75.25,74.98,75.19,70457.0,71.2215,71.4018,71.1456,71.3449,70457.0
2021-05-06 15:00:00,75.2,75.22,74.82,74.95,196466.0,71.3544,71.3733,70.9938,71.1171,196466.0
2021-05-06 15:30:00,74.96,75.22,74.92,74.97,418018.0,71.1266,71.3733,71.0887,71.1361,418018.0
2021-05-07 09:30:00,74.13,74.64,73.93,74.57,250507.0,70.3391,70.823,70.1493,70.7566,250507.0
2021-05-07 10:00:00,74.56,74.71,74.5,74.52,41911.0,70.7471,70.8894,70.6902,70.7091,41911.0
2021-05-07 10:30:00,74.53,74.6,74.43,74.5,32851.0,70.7186,70.785,70.6237,70.6902,32851.0
2021-05-07 11:00:00,74.51,74.55,74.34,74.5,36528.0,70.6996,70.7376,70.5383,70.6902,36528.0
2021-05-07 11:30:00,74.48,74.73,74.48,74.59,39437.0,70.6712,70.9084,70.6712,70.7756,39437.0
2021-05-07 12:00:00,74.61,74.61,74.39,74.43,23663.0,70.7945,70.7945,70.5858,70.6237,23663.0
2021-05-07 12:30:00,74.43,74.67,74.29,74.34,72095.0,70.6237,70.8515,70.4909,70.5383,72095.0
2021-05-07 13:00:00,74.34,74.71,74.29,74.63,107239.0,70.5383,70.8894,70.4909,70.8135,107239.0
2021-05-07 13:30:00,74.63,74.63,74.37,74.54,28315.0,70.8135,70.8135,70.5668,70.7281,28315.0
2021-05-07 14:00:00,74.54,74.64,74.51,74.59,39423.0,70.7281,70.823,70.6996,70.7756,39423.0
2021-05-07 14:30:00,74.59,74.61,74.46,74.57,29458.0,70.7756,70.7945,70.6522,70.7566,29458.0
2021-05-07 15:00:00,74.57,74.65,74.56,74.65,56577.0,70.7566,70.8325,70.7471,70.8325,56577.0
2021-05-07 15:30:00,74.65,74.75,74.59,74.59,216486.0,70.8325,70.9274,70.7756,70.7756,216486.0
2021-05-10 09:30:00,74.84,75.33,74.83,75.27,191330.0,71.0128,71.4777,71.0033,71.4208,191330.0
2021-05-10 10:00:00,75.28,75.49,75.14,75.35,111692.0,71.4303,71.6295,71.2974,71.4967,111692.0
2021-05-10 10:30:00,75.33,75.49,75.28,75.43,87978.0,71.4777,71.6295,71.4303,71.5726,87978.0
2021-05-10 11:00:00,75.42,75.77,75.37,75.72,56875.0,71.5631,71.8952,71.5157,71.8478,56875.0
2021-05-10 11:30:00,75.72,75.75,75.49,75.55,48843.0,71.8478,71.8762,71.6295,71.6865,48843.0
2021-05-10 12:00:00,75.53,75.74,75.51,75.67,30149.0,71.6675,71.8667,71.6485,71.8003,30149.0
2021-05-10 12:30:00,75.65,75.65,75.47,75.5,29543.0,71.7814,71.7814,71.6106,71.639,29543.0
2021-05-10 13:00:00,75.51,75.63,75.41,75.59,44314.0,71.6485,71.7624,71.5536,71.7244,44314.0
2021-05-10 13:30:00,75.58,75.59,75.16,75.36,110662.0,71.7149,71.7244,71.3164,71.5062,110662.0
2021-05-10 14:00:00,75.36,75.43,75.1,75.12,59317.0,71.5062,71.5726,71.2595,71.2785,59317.0
2021-05-10 14:30:00,75.11,75.15,74.89,75.01,71073.0,71.269,71.3069,71.0602,71.1741,71073.0
2021-05-10 15:00:00,75.01,75.09,74.88,75.09,51658.0,71.1741,71.25,71.0507,71.25,51658.0
2021-05-10 15:30:00,75.09,75.11,74.84,74.91,194897.0,71.25,71.269,71.0128,71.0792,194897.0
2021-05-11 09:30:00,73.96,74.16,73.77,74.1,150560.0,70.1778,70.3675,69.9975,70.3106,150560.0
2021-05-11 10:00:00,74.09,74.12,73.88,73.9,142434.0,70.3011,70.3296,70.1019,70.1208,142434.0
2021-05-11 10:30:00,73.88,73.88,73.58,73.82,96211.0,70.1019,70.1019,69.8172,70.0449,96211.0
2021-05-11 11:00:00,73.82,74.13,73.61,74.03,74604.0,70.0449,70.3391,69.8457,70.2442,74604.0
2021-05-11 11:30:00,74.04,74.32,74.04,74.26,31813.0,70.2537,70.5194,70.2537,70.4624,31813.0
2021-05-11 12:00:00,74.21,74.29,74.1,74.12,14195.0,70.415,70.4909,70.3106,70.3296,14195.0
2021-05-11 12:30:00,74.1,74.19,73.94,74.01,14530.0,70.3106,70.396,70.1588,70.2252,14530.0
2021-05-11 13:00:00,74.01,74.12,73.87,74.1,19966.0,70.2252,70.3296,70.0924,70.3106,19966.0
2021-05-11 13:30:00,74.1,74.23,74.08,74.17,49927.0,70.3106,70.434,70.2916,70.377,49927.0
2021-05-11 14:00:00,74.2,74.2,74.01,74.19,31932.0,70.4055,70.4055,70.2252,70.396,31932.0
2021-05-11 14:30:00,74.19,74.19,73.8,74.03,164805.0,70.396,70.396,70.026,70.2442,164805.0
2021-05-11 15:00:00,74.04,74.22,73.95,74.14,58773.0,70.2537,70.4245,70.1683,70.3486,58773.0
2021-05-11 15:30:00,74.13,74.35,73.97,74.34,150393.0,70.3391,70.5478,70.1873,70.5383,150393.0
2021-05-12 09:30:00,73.94,74.75,73.91,74.42,124344.0,70.1588,70.9274,70.1303,70.6143,124344.0
2021-05-12 10:00:00,74.42,74.87,74.28,74.65,77890.0,70.6143,71.0412,70.4814,70.8325,77890.0
2021-05-12 10:30:00,74.64,74.81,74.45,74.65,79279.0,70.823,70.9843,70.6427,70.8325,79279.0
2021-05-12 11:00:00,74.65,74.76,74.57,74.67,78233.0,70.8325,70.9369,70.7566,70.8515,78233.0
2021-05-12 11:30:00,74.67,74.69,74.32,74.33,30180.0,70.8515,70.8704,70.5194,70.5289,30180.0
2021-05-12 12:00:00,74.35,74.39,74.11,74.23,19774.0,70.5478,70.5858,70.3201,70.434,19774.0
2021-05-12 12:30:00,74.2,74.23,74.1,74.14,16429.0,70.4055,70.434,70.3106,70.3486,16429.0
2021-05-12 13:00:00,74.17,74.36,74.16,74.21,19095.0,70.377,70.5573,70.3675,70.415,19095.0
2021-05-12 13:30:00,74.18,74.27,74.12,74.17,20972.0,70.3865,70.4719,70.3296,70.377,20972.0
2021-05-12 14:00:00,74.21,74.21,73.99,74.0,17670.0,70.415,70.415,70.2062,70.2157,17670.0
2021-05-12 14:30:00,73.99,74.26,73.95,74.13,31874.0,70.2062,70.4624,70.1683,70.3391,31874.0
2021-05-12 15:00:00,74.13,74.15,73.77,73.78,53633.0,70.3391,70.3581,69.9975,70.007,53633.0
2021-05-12 15:30:00,73.77,73.99,73.7,73.96,122382.0,69.9975,70.2062,69.9311,70.1778,122382.0
2021-05-13 09:30:00,74.42,74.86,74.26,74.76,88392.0,70.6143,71.0318,70.4624,70.9369,88392.0
2021-05-13 10:00:00,74.76,74.91,74.72,74.91,66221.0,70.9369,71.0792,70.8989,71.0792,66221.0
2021-05-13 10:30:00,74.91,75.16,74.89,75.16,72199.0,71.0792,71.3164,71.0602,71.3164,72199.0
2021-05-13 11:00:00,75.15,75.18,74.81,74.86,58466.0,71.3069,71.3354,70.9843,71.0318,58466.0
2021-05-13 11:30:00,74.88,74.88,74.62,74.62,25555.0,71.0507,71.0507,70.804,70.804,25555.0
2021-05-13 12:00:00,74.65,74.82,74.62,74.72,24128.0,70.8325,70.9938,70.804,70.8989,24128.0
2021-05-13 12:30:00,74.72,74.95,74.7,74.77,21992.0,70.8989,71.1171,70.8799,70.9464,21992.0
2021-05-13 13:00:00,74.75,75.0,74.72,74.81,46499.0,70.9274,71.1646,70.8989,70.9843,46499.0
2021-05-13 13:30:00,74.79,74.82,74.5,74.56,34944.0,70.9653,70.9938,70.6902,70.7471,34944.0
2021-05-13 14:00:00,74.56,75.06,74.56,75.06,52741.0,70.7471,71.2215,70.7471,71.2215,52741.0
2021-05-13 14:30:00,75.04,75.16,75.03,75.09,39971.0,71.2025,71.3164,71.1931,71.25,39971.0
2021-05-13 15:00:00,75.09,75.27,75.05,75.08,48507.0,71.25,71.4208,71.212,71.2405,48507.0
2021-05-13 15:30:00,75.1,75.23,74.91,74.95,202300.0,71.2595,71.3828,71.0792,71.1171,202300.0
2021-05-14 09:30:00,75.38,75.71,75.34,75.61,171838.0,71.5252,71.8383,71.4872,71.7434,171838.0
2021-05-14 10:00:00,75.64,75.65,75.43,75.43,142668.0,71.7719,71.7814,71.5726,71.5726,142668.0
2021-05-14 10:30:00,75.45,75.69,75.45,75.58,64812.0,71.5916,71.8193,71.5916,71.7149,64812.0
2021-05-14 11:00:00,75.59,75.81,75.55,75.67,78391.0,71.7244,71.9332,71.6865,71.8003,78391.0
2021-05-14 11:30:00,75.69,75.82,75.65,75.78,30190.0,71.8193,71.9427,71.7814,71.9047,30190.0
2021-05-14 12:00:00,75.76,75.76,75.54,75.55,21390.0,71.8857,71.8857,71.677,71.6865,21390.0
2021-05-14 12:30:00,75.55,75.62,75.48,75.6,21705.0,71.6865,71.7529,71.62,71.7339,21705.0
2021-05-14 13:00:00,75.59,75.62,75.53,75.59,21810.0,71.7244,71.7529,71.6675,71.7244,21810.0
2021-05-14 13:30:00,75.58,75.59,75.46,75.46,13243.0,71.7149,71.7244,71.6011,71.6011,13243.0
2021-05-14 14:00:00,75.47,75.58,75.46,75.55,16519.0,71.6106,71.7149,71.6011,71.6865,16519.0
2021-05-14 14:30:00,75.56,75.68,75.56,75.64,20061.0,71.696,71.8098,71.696,71.7719,20061.0
2021-05-14 15:00:00,75.64,75.71,75.59,75.65,45368.0,71.7719,71.8383,71.7244,71.7814,45368.0
2021-05-14 15:30:00,75.65,75.73,75.59,75.67,140725.0,71.7814,71.8573,71.7244,71.8003,140725.0
2021-05-17 09:30:00,75.31,75.66,75.26,75.49,75672.0,71.4587,71.7908,71.4113,71.6295,75672.0
2021-05-17 10:00:00,75.48,75.55,75.29,75.29,50885.0,71.62,71.6865,71.4398,71.4398,50885.0
2021-05-17 10:30:00,75.28,75.36,75.03,75.24,84234.0,71.4303,71.5062,71.1931,71.3923,84234.0
2021-05-17 11:00:00,75.25,75.46,75.11,75.31,44242.0,71.4018,71.6011,71.269,71.4587,44242.0
2021-05-17 11:30:00,75.33,75.48,75.2,75.48,29534.0,71.4777,71.62,71.3544,71.62,29534.0
2021-05-17 12:00:00,75.44,75.58,75.44,75.58,9003.0,71.5821,71.7149,71.5821,71.7149,9003.0
2021-05-17 12:30:00,75.56,75.59,75.44,75.48,14773.0,71.696,71.7244,71.5821,71.62,14773.0
2021-05-17 13:00:00,75.48,75.54,75.33,75.39,13747.0,71.62,71.677,71.4777,71.5346,13747.0
2021-05-17 13:30:00,75.35,75.35,75.22,75.33,28285.0,71.4967,71.4967,71.3733,71.4777,28285.0
2021-05-17 14:00:00,75.32,75.44,75.3,75.41,14977.0,71.4682,71.5821,71.4493,71.5536,14977.0
2021-05-17 14:30:00,75.41,75.47,75.34,75.46,13544.0,71.5536,71.6106,71.4872,71.6011,13544.0
2021-05-17 15:00:00,75.47,75.5,75.35,75.36,29619.0,71.6106,71.639,71.4967,71.5062,29619.0
2021-05-17 15:30:00,75.32,75.49,75.29,75.35,88707.0,71.4682,71.6295,71.4398,71.4967,88707.0
2021-05-18 09:30:00,75.17,75.24,74.76,74.76,65776.0,71.3259,71.3923,70.9369,70.9369,65776.0
2021-05-18 10:00:00,74.73,75.02,74.69,74.97,58507.0,70.9084,71.1836,70.8704,71.1361,58507.0
2021-05-18 10:30:00,74.95,74.98,74.84,74.89,54534.0,71.1171,71.1456,71.0128,71.0602,54534.0
2021-05-18 11:00:00,74.89,75.07,74.83,75.0,44764.0,71.0602,71.231,71.0033,71.1646,44764.0
2021-05-18 11:30:00,74.98,74.98,74.85,74.85,17407.0,71.1456,71.1456,71.0223,71.0223,17407.0
2021-05-18 12:00:00,74.84,74.89,74.71,74.84,20559.0,71.0128,71.0602,70.8894,71.0128,20559.0
2021-05-18 12:30:00,74.83,74.92,74.77,74.88,9584.0,71.0033,71.0887,70.9464,71.0507,9584.0
2021-05-18 13:00:00,74.87,74.98,74.82,74.98,16275.0,71.0412,71.1456,70.9938,71.1456,16275.0
2021-05-18 13:30:00,74.98,75.0,74.91,74.92,13998.0,71.1456,71.1646,71.0792,71.0887,13998.0
2021-05-18 14:00:00,74.92,75.02,74.89,74.94,22655.0,71.0887,71.1836,71.0602,71.1077,22655.0
2021-05-18 14:30:00,74.94,74.97,74.83,74.93,16736.0,71.1077,71.1361,71.0033,71.0982,16736.0
2021-05-18 15:00:00,74.94,75.06,74.89,75.05,33442.0,71.1077,71.2215,71.0602,71.212,33442.0
2021-05-18 15:30:00,75.05,75.14,74.72,74.74,84896.0,71.212,71.2974,70.8989,70.9179,84896.0
2021-05-19 09:30:00,74.37,74.51,74.02,74.41,154333.0,70.5668,70.6996,70.2347,70.6048,154333.0
2021-05-19 10:00:00,74.38,74.39,73.63,74.12,98044.0,70.5763,70.5858,69.8647,70.3296,98044.0
2021-05-19 10:30:00,74.12,74.25,73.91,74.16,52808.0,70.3296,70.4529,70.1303,70.3675,52808.0
2021-05-19 11:00:00,74.14,74.5,74.07,74.34,76380.0,70.3486,70.6902,70.2822,70.5383,76380.0
2021-05-19 11:30:00,74.34,74.47,74.23,74.4,42308.0,70.5383,70.6617,70.434,70.5953,42308.0
2021-05-19 12:00:00,74.41,74.52,74.38,74.44,22261.0,70.6048,70.7091,70.5763,70.6332,22261.0
2021-05-19 12:30:00,74.45,74.54,74.41,74.49,25063.0,70.6427,70.7281,70.6048,70.6807,25063.0
2021-05-19 13:00:00,74.51,74.64,74.48,74.55,21705.0,70.6996,70.823,70.6712,70.7376,21705.0
2021-05-19 13:30:00,74.55,74.55,74.41,74.51,23506.0,70.7376,70.7376,70.6048,70.6996,23506.0
2021-05-19 14:00:00,74.5,74.6,74.06,74.45,34471.0,70.6902,70.785,70.2727,70.6427,34471.0
2021-05-19 14:30:00,74.46,74.5,74.15,74.35,87538.0,70.6522,70.6902,70.3581,70.5478,87538.0
2021-05-19 15:00:00,74.36,74.52,74.19,74.49,97671.0,70.5573,70.7091,70.396,70.6807,97671.0
2021-05-19 15:30:00,74.47,74.54,74.29,74.45,141552.0,70.6617,70.7281,70.4909,70.6427,141552.0
2021-05-20 09:30:00,74.79,74.85,74.52,74.85,62128.0,70.9653,71.0223,70.7091,71.0223,62128.0
2021-05-20 10:00:00,74.83,75.12,74.78,75.11,66260.0,71.0033,71.2785,70.9558,71.269,66260.0
2021-05-20 10:30:00,75.1,75.12,74.93,75.01,76601.0,71.2595,71.2785,71.0982,71.1741,76601.0
2021-05-20 11:00:00,75.01,75.25,74.99,75.19,28916.0,71.1741,71.4018,71.1551,71.3449,28916.0
2021-05-20 11:30:00,75.18,75.38,75.18,75.26,37033.0,71.3354,71.5252,71.3354,71.4113,37033.0
2021-05-20 12:00:00,75.28,75.28,75.18,75.23,11271.0,71.4303,71.4303,71.3354,71.3828,11271.0
2021-05-20 12:30:00,75.25,75.28,75.12,75.18,18853.0,71.4018,71.4303,71.2785,71.3354,18853.0
2021-05-20 13:00:00,75.16,75.17,75.12,75.14,13072.0,71.3164,71.3259,71.2785,71.2974,13072.0
2021-05-20 13:30:00,75.16,75.2,75.03,75.12,49769.0,71.3164,71.3544,71.1931,71.2785,49769.0
2021-05-20 14:00:00,75.13,75.25,75.12,75.25,20151.0,71.2879,71.4018,71.2785,71.4018,20151.0
2021-05-20 14:30:00,75.26,75.38,75.23,75.36,36730.0,71.4113,71.5252,71.3828,71.5062,36730.0
2021-05-20 15:00:00,75.35,75.62,75.33,75.59,70006.0,71.4967,71.7529,71.4777,71.7244,70006.0
2021-05-20 15:30:00,75.57,75.61,75.26,75.36,99629.0,71.7054,71.7434,71.4113,71.5062,99629.0
2021-05-21 09:30:00,76.0,76.15,75.91,75.99,119654.0,72.1135,72.2558,72.0281,72.104,119654.0
2021-05-21 10:00:00,75.99,76.07,75.81,75.83,77451.0,72.104,72.1799,71.9332,71.9521,77451.0
2021-05-21 10:30:00,75.83,76.0,75.79,76.0,57289.0,71.9521,72.1135,71.9142,72.1135,57289.0
2021-05-21 11:00:00,75.99,75.99,75.78,75.87,24614.0,72.104,72.104,71.9047,71.9901,24614.0
2021-05-21 11:30:00,75.87,75.92,75.61,75.65,34159.0,71.9901,72.0375,71.7434,71.7814,34159.0
2021-05-21 12:00:00,75.65,75.7,75.55,75.63,33442.0,71.7814,71.8288,71.6865,71.7624,33442.0
2021-05-21 12:30:00,75.63,75.67,75.46,75.55,19166.0,71.7624,71.8003,71.6011,71.6865,19166.0
2021-05-21 13:00:00,75.55,75.67,75.54,75.66,14945.0,71.6865,71.8003,71.677,71.7908,14945.0
2021-05-21 13:30:00,75.66,75.73,75.66,75.66,17307.0,71.7908,71.8573,71.7908,71.7908,17307.0
2021-05-21 14:00:00,75.68,75.83,75.66,75.7,22523.0,71.8098,71.9521,71.7908,71.8288,22523.0
2021-05-21 14:30:00,75.76,75.88,75.75,75.88,24313.0,71.8857,71.9996,71.8762,71.9996,24313.0
2021-05-21 15:00:00,75.84,75.95,75.79,75.93,38678.0,71.9616,72.066,71.9142,72.047,38678.0
2021-05-21 15:30:00,75.92,75.94,75.7,75.76,97319.0,72.0375,72.0565,71.8288,71.8857,97319.0
2021-05-24 09:30:00,75.93,76.03,75.83,75.97,50421.0,72.047,72.1419,71.9521,72.085,50421.0
2021-05-24 10:00:00,75.99,76.17,75.99,76.11,38183.0,72.104,72.2748,72.104,72.2178,38183.0
2021-05-24 10:30:00,76.12,76.14,76.06,76.1,39502.0,72.2273,72.2463,72.1704,72.2083,39502.0
2021-05-24 11:00:00,76.1,76.13,76.02,76.1,22798.0,72.2083,72.2368,72.1324,72.2083,22798.0
2021-05-24 11:30:00,76.11,76.13,75.87,75.89,23331.0,72.2178,72.2368,71.9901,72.0091,23331.0
2021-05-24 12:00:00,75.88,75.89,75.82,75.85,16115.0,71.9996,72.0091,71.9427,71.9711,16115.0
2021-05-24 12:30:00,75.83,76.0,75.83,75.97,12987.0,71.9521,72.1135,71.9521,72.085,12987.0
2021-05-24 13:00:00,75.96,75.97,75.87,75.97,19457.0,72.0755,72.085,71.9901,72.085,19457.0
2021-05-24 13:30:00,75.97,76.03,75.93,76.01,14724.0,72.085,72.1419,72.047,72.1229,14724.0
2021-05-24 14:00:00,76.02,76.07,76.01,76.05,16640.0,72.1324,72.1799,72.1229,72.1609,16640.0
2021-05-24 14:30:00,76.06,76.18,76.01,76.07,28488.0,72.1704,72.2842,72.1229,72.1799,28488.0
2021-05-24 15:00:00,76.09,76.14,76.08,76.1,32472.0,72.1989,72.2463,72.1894,72.2083,32472.0
2021-05-24 15:30:00,76.11,76.11,75.89,75.97,116917.0,72.2178,72.2178,72.0091,72.085,116917.0
2021-05-25 09:30:00,76.1,76.15,75.74,75.93,191366.0,72.2083,72.2558,71.8667,72.047,191366.0
2021-05-25 10:00:00,75.95,76.01,75.78,75.92,60591.0,72.066,72.1229,71.9047,72.0375,60591.0
2021-05-25 10:30:00,75.93,75.96,75.76,75.79,60669.0,72.047,72.0755,71.8857,71.9142,60669.0
2021-05-25 11:00:00,75.8,75.83,75.63,75.65,36717.0,71.9237,71.9521,71.7624,71.7814,36717.0
2021-05-25 11:30:00,75.67,75.8,75.66,75.68,18774.0,71.8003,71.9237,71.7908,71.8098,18774.0
2021-05-25 12:00:00,75.69,75.79,75.58,75.78,17236.0,71.8193,71.9142,71.7149,71.9047,17236.0
2021-05-25 12:30:00,75.77,75.91,75.77,75.86,14325.0,71.8952,72.0281,71.8952,71.9806,14325.0
2021-05-25 13:00:00,75.84,75.87,75.72,75.87,16145.0,71.9616,71.9901,71.8478,71.9901,16145.0
2021-05-25 13:30:00,75.89,75.92,75.8,75.86,13593.0,72.0091,72.0375,71.9237,71.9806,13593.0
2021-05-25 14:00:00,75.84,75.89,75.8,75.81,13341.0,71.9616,72.0091,71.9237,71.9332,13341.0
2021-05-25 14:30:00,75.8,75.87,75.78,75.84,12238.0,71.9237,71.9901,71.9047,71.9616,12238.0
2021-05-25 15:00:00,75.81,75.92,75.74,75.8,57807.0,71.9332,72.0375,71.8667,71.9237,57807.0
2021-05-25 15:30:00,75.8,75.81,75.59,75.66,84753.0,71.9237,71.9332,71.7244,71.7908,84753.0
2021-05-26 09:30:00,75.75,76.04,75.7,76.02,96057.0,71.8762,72.1514,71.8288,72.1324,96057.0
2021-05-26 10:00:00,76.05,76.2,76.04,76.09,40854.0,72.1609,72.3032,72.1514,72.1989,40854.0
2021-05-26 10:30:00,76.1,76.16,76.06,76.09,32916.0,72.2083,72.2653,72.1704,72.1989,32916.0
2021-05-26 11:00:00,76.1,76.21,75.89,75.93,66668.0,72.2083,72.3127,72.0091,72.047,66668.0
2021-05-26 11:30:00,75.94,75.99,75.81,75.92,45948.0,72.0565,72.104,71.9332,72.0375,45948.0
2021-05-26 12:00:00,75.92,75.97,75.86,75.89,17870.0,72.0375,72.085,71.9806,72.0091,17870.0
2021-05-26 12:30:00,75.9,75.95,75.78,75.82,64002.0,72.0186,72.066,71.9047,71.9427,64002.0
2021-05-26 13:00:00,75.82,75.98,75.82,75.84,55311.0,71.9427,72.0945,71.9427,71.9616,55311.0
2021-05-26 13:30:00,75.85,75.86,75.67,75.69,18742.0,71.9711,71.9806,71.8003,71.8193,18742.0
2021-05-26 14:00:00,75.69,75.81,75.67,75.79,16661.0,71.8193,71.9332,71.8003,71.9142,16661.0
2021-05-26 14:30:00,75.81,75.84,75.67,75.69,26302.0,71.9332,71.9616,71.8003,71.8193,26302.0
2021-05-26 15:00:00,75.69,75.82,75.67,75.82,20473.0,71.8193,71.9427,71.8003,71.9427,20473.0
2021-05-26 15:30:00,75.82,75.92,75.81,75.84,55466.0,71.9427,72.0375,71.9332,71.9616,55466.0
2021-05-27 09:30:00,76.13,76.32,76.1,76.27,110409.0,72.2368,72.4171,72.2083,72.3696,110409.0
2021-05-27 10:00:00,76.24,76.24,76.07,76.12,70530.0,72.3412,72.3412,72.1799,72.2273,70530.0
2021-05-27 10:30:00,76.15,76.2,75.97,76.0,39402.0,72.2558,72.3032,72.085,72.1135,39402.0
2021-05-27 11:00:00,76.0,76.0,75.66,75.66,30723.0,72.1135,72.1135,71.7908,71.7908,30723.0
2021-05-27 11:30:00,75.63,75.76,75.56,75.73,101847.0,71.7624,71.8857,71.696,71.8573,101847.0
2021-05-27 12:00:00,75.72,75.8,75.66,75.7,59588.0,71.8478,71.9237,71.7908,71.8288,59588.0
2021-05-27 12:30:00,75.7,75.79,75.67,75.79,13757.0,71.8288,71.9142,71.8003,71.9142,13757.0
2021-05-27 13:00:00,75.79,75.94,75.79,75.88,44802.0,71.9142,72.0565,71.9142,71.9996,44802.0
2021-05-27 13:30:00,75.87,75.93,75.81,75.88,36537.0,71.9901,72.047,71.9332,71.9996,36537.0
2021-05-27 14:00:00,75.88,75.94,75.84,75.94,26893.0,71.9996,72.0565,71.9616,72.0565,26893.0
2021-05-27 14:30:00,75.94,76.04,75.89,76.02,28752.0,72.0565,72.1514,72.0091,72.1324,28752.0
2021-05-27 15:00:00,76.02,76.04,75.95,75.99,33727.0,72.1324,72.1514,72.066,72.104,33727.0
2021-05-27 15:30:00,75.99,75.99,75.8,75.87,112997.0,72.104,72.104,71.9237,71.9901,112997.0
2021-05-28 09:30:00,75.77,76.06,75.67,75.95,89849.0,71.8952,72.1704,71.8003,72.066,89849.0
2021-05-28 10:00:00,75.96,75.97,75.7,75.92,105115.0,72.0755,72.085,71.8288,72.0375,105115.0
2021-05-28 10:30:00,75.92,76.07,75.86,75.89,85506.0,72.0375,72.1799,71.9806,72.0091,85506.0
2021-05-28 11:00:00,75.89,76.02,75.85,76.01,76337.0,72.0091,72.1324,71.9711,72.1229,76337.0
2021-05-28 11:30:00,76.02,76.08,75.83,75.87,57840.0,72.1324,72.1894,71.9521,71.9901,57840.0
2021-05-28 12:00:00,75.87,76.0,75.85,75.97,29962.0,71.9901,72.1135,71.9711,72.085,29962.0
2021-05-28 12:30:00,75.96,75.96,75.74,75.74,39751.0,72.0755,72.0755,71.8667,71.8667,39751.0
2021-05-28 13:00:00,75.75,75.81,75.73,75.75,36924.0,71.8762,71.9332,71.8573,71.8762,36924.0
2021-05-28 13:30:00,75.75,75.98,75.74,75.87,96145.0,71.8762,72.0945,71.8667,71.9901,96145.0
2021-05-28 14:00:00,75.87,75.91,75.79,75.87,52836.0,71.9901,72.0281,71.9142,71.9901,52836.0
2021-05-28 14:30:00,75.88,75.94,75.84,75.91,37442.0,71.9996,72.0565,71.9616,72.0281,37442.0
2021-05-28 15:00:00,75.91,75.93,75.76,75.76,51423.0,72.0281,72.047,71.8857,71.8857,51423.0
2021-05-28 15:30:00,75.76,75.8,75.67,75.77,223199.0,71.8857,71.9237,71.8003,71.8952,223199.0
2021-06-01 09:30:00,76.1,76.36,76.02,76.33,133693.0,72.2083,72.455,72.1324,72.4266,133693.0
2021-06-01 10:00:00,76.33,76.5,76.3,76.5,58308.0,72.4266,72.5879,72.3981,72.5879,58308.0
2021-06-01 10:30:00,76.49,76.54,76.23,76.3,88265.0,72.5784,72.6258,72.3317,72.3981,88265.0
2021-06-01 11:00:00,76.3,76.4,76.2,76.32,200562.0,72.3981,72.493,72.3032,72.4171,200562.0
2021-06-01 11:30:00,76.33,76.68,76.31,76.67,64693.0,72.4266,72.7587,72.4076,72.7492,64693.0
2021-06-01 12:00:00,76.67,76.69,76.5,76.56,49695.0,72.7492,72.7682,72.5879,72.6448,49695.0
2021-06-01 12:30:00,76.55,76.56,76.46,76.48,25915.0,72.6353,72.6448,72.5499,72.5689,25915.0
2021-06-01 13:00:00,76.47,76.48,76.2,76.23,55497.0,72.5594,72.5689,72.3032,72.3317,55497.0
2021-06-01 13:30:00,76.23,76.43,76.17,76.4,61793.0,72.3317,72.5215,72.2748,72.493,61793.0
2021-06-01 14:00:00,76.4,76.62,76.39,76.57,46654.0,72.493,72.7017,72.4835,72.6543,46654.0
2021-06-01 14:30:00,76.58,76.62,76.52,76.56,54831.0,72.6638,72.7017,72.6069,72.6448,54831.0
2021-06-01 15:00:00,76.56,76.63,76.53,76.55,85882.0,72.6448,72.7112,72.6163,72.6353,85882.0
2021-06-01 15:30:00,76.55,76.61,76.45,76.46,313825.0,72.6353,72.6923,72.5404,72.5499,313825.0
2021-06-02 09:30:00,77.23,77.34,77.04,77.3,113845.0,73.2806,73.3849,73.1003,73.347,113845.0
2021-06-02 10:00:00,77.3,77.41,77.21,77.33,116465.0,73.347,73.4513,73.2616,73.3754,116465.0
2021-06-02 10:30:00,77.34,77.43,77.22,77.39,57456.0,73.3849,73.4703,73.2711,73.4324,57456.0
2021-06-02 11:00:00,77.4,77.51,77.37,77.46,45236.0,73.4419,73.5462,73.4134,73.4988,45236.0
2021-06-02 11:30:00,77.47,77.55,77.39,77.41,50702.0,73.5083,73.5842,73.4324,73.4513,50702.0
2021-06-02 12:00:00,77.4,77.47,77.35,77.45,25352.0,73.4419,73.5083,73.3944,73.4893,25352.0
2021-06-02 12:30:00,77.44,77.46,77.33,77.35,21106.0,73.4798,73.4988,73.3754,73.3944,21106.0
2021-06-02 13:00:00,77.35,77.36,77.21,77.25,32806.0,73.3944,73.4039,73.2616,73.2995,32806.0
2021-06-02 13:30:00,77.23,77.32,77.18,77.26,36910.0,73.2806,73.3659,73.2331,73.309,36910.0
2021-06-02 14:00:00,77.26,77.4,77.26,77.37,22726.0,73.309,73.4419,73.309,73.4134,22726.0
2021-06-02 14:30:00,77.36,77.45,77.31,77.42,31398.0,73.4039,73.4893,73.3565,73.4608,31398.0
2021-06-02 15:00:00,77.41,77.51,77.39,77.44,61194.0,73.4513,73.5462,73.4324,73.4798,61194.0
2021-06-02 15:30:00,77.44,77.59,77.36,77.52,183879.0,73.4798,73.6221,73.4039,73.5557,183879.0
2021-06-03 09:30:00,76.47,76.55,76.09,76.19,98707.0,72.5594,72.6353,72.1989,72.2937,98707.0
2021-06-03 10:00:00,76.18,76.35,76.08,76.12,155727.0,72.2842,72.4456,72.1894,72.2273,155727.0
2021-06-03 10:30:00,76.11,76.26,76.01,76.26,47181.0,72.2178,72.3602,72.1229,72.3602,47181.0
2021-06-03 11:00:00,76.24,76.28,76.12,76.23,39840.0,72.3412,72.3791,72.2273,72.3317,39840.0
2021-06-03 11:30:00,76.21,76.33,76.18,76.27,37868.0,72.3127,72.4266,72.2842,72.3696,37868.0
2021-06-03 12:00:00,76.28,76.39,76.24,76.29,20704.0,72.3791,72.4835,72.3412,72.3886,20704.0
2021-06-03 12:30:00,76.28,76.32,76.08,76.12,28230.0,72.3791,72.4171,72.1894,72.2273,28230.0
2021-06-03 13:00:00,76.13,76.24,76.1,76.2,19927.0,72.2368,72.3412,72.2083,72.3032,19927.0
2021-06-03 13:30:00,76.21,76.3,76.2,76.23,21323.0,72.3127,72.3981,72.3032,72.3317,21323.0
2021-06-03 14:00:00,76.22,76.22,76.08,76.09,31144.0,72.3222,72.3222,72.1894,72.1989,31144.0
2021-06-03 14:30:00,76.09,76.11,75.93,75.97,29542.0,72.1989,72.2178,72.047,72.085,29542.0
2021-06-03 15:00:00,75.97,76.15,75.97,76.15,28364.0,72.085,72.2558,72.085,72.2558,28364.0
2021-06-03 15:30:00,76.16,76.34,76.13,76.34,108462.0,72.2653,72.4361,72.2368,72.4361,108462.0
2021-06-04 09:30:00,76.39,76.4,76.15,76.28,79708.0,72.4835,72.493,72.2558,72.3791,79708.0
2021-06-04 10:00:00,76.28,76.3,76.18,76.27,54950.0,72.3791,72.3981,72.2842,72.3696,54950.0
2021-06-04 10:30:00,76.26,76.49,76.26,76.48,54108.0,72.3602,72.5784,72.3602,72.5689,54108.0
2021-06-04 11:00:00,76.48,76.61,76.41,76.45,39132.0,72.5689,72.6923,72.5025,72.5404,39132.0
2021-06-04 11:30:00,76.44,76.59,76.44,76.55,72317.0,72.531,72.6733,72.531,72.6353,72317.0
2021-06-04 12:00:00,76.55,76.72,76.51,76.51,50313.0,72.6353,72.7966,72.5974,72.5974,50313.0
2021-06-04 12:30:00,76.48,76.58,76.47,76.55,23080.0,72.5689,72.6638,72.5594,72.6353,23080.0
2021-06-04 13:00:00,76.58,76.59,76.5,76.54,16500.0,72.6638,72.6733,72.5879,72.6258,16500.0
2021-06-04 13:30:00,76.55,76.72,76.5,76.67,57115.0,72.6353,72.7966,72.5879,72.7492,57115.0
2021-06-04 14:00:00,76.67,76.74,76.64,76.73,26398.0,72.7492,72.8156,72.7207,72.8061,26398.0
2021-06-04 14:30:00,76.73,76.81,76.71,76.8,24189.0,72.8061,72.882,72.7871,72.8725,24189.0
2021-06-04 15:00:00,76.8,76.83,76.74,76.77,42120.0,72.8725,72.901,72.8156,72.8441,42120.0
2021-06-04 15:30:00,76.77,76.83,76.71,76.78,147280.0,72.8441,72.901,72.7871,72.8536,147280.0
2021-06-07 09:30:00,77.65,77.97,77.48,77.92,147312.0,73.6791,73.9827,73.5178,73.9353,147312.0
2021-06-07 10:00:00,77.92,78.02,77.86,78.01,107559.0,73.9353,74.0302,73.8783,74.0207,107559.0
2021-06-07 10:30:00,78.01,78.25,77.99,78.22,91810.0,74.0207,74.2484,74.0017,74.2199,91810.0
2021-06-07 11:00:00,78.22,78.24,78.05,78.06,119359.0,74.2199,74.2389,74.0586,74.0681,119359.0
2021-06-07 11:30:00,78.03,78.08,77.97,77.97,67736.0,74.0396,74.0871,73.9827,73.9827,67736.0
2021-06-07 12:00:00,77.98,78.0,77.86,77.89,42465.0,73.9922,74.0112,73.8783,73.9068,42465.0
2021-06-07 12:30:00,77.88,78.02,77.88,77.95,23067.0,73.8973,74.0302,73.8973,73.9637,23067.0
2021-06-07 13:00:00,77.95,78.0,77.9,77.95,33868.0,73.9637,74.0112,73.9163,73.9637,33868.0
2021-06-07 13:30:00,77.96,77.99,77.9,77.94,46574.0,73.9732,74.0017,73.9163,73.9542,46574.0
2021-06-07 14:00:00,77.94,77.99,77.91,77.95,24460.0,73.9542,74.0017,73.9258,73.9637,24460.0
2021-06-07 14:30:00,77.95,78.08,77.94,78.08,38015.0,73.9637,74.0871,73.9542,74.0871,38015.0
2021-06-07 15:00:00,78.08,78.19,78.08,78.14,31379.0,74.0871,74.1915,74.0871,74.144,31379.0
2021-06-07 15:30:00,78.14,78.19,77.99,78.18,131084.0,74.144,74.1915,74.0017,74.182,131084.0
2021-06-08 09:30:00,78.99,78.99,78.69,78.7,95501.0,74.9505,74.9505,74.6659,74.6754,95501.0
2021-06-08 10:00:00,78.71,78.9,78.7,78.89,60816.0,74.6849,74.8652,74.6754,74.8557,60816.0
2021-06-08 10:30:00,78.9,78.98,78.75,78.85,69979.0,74.8652,74.9411,74.7228,74.8177,69979.0
2021-06-08 11:00:00,78.87,78.9,78.68,78.78,58375.0,74.8367,74.8652,74.6564,74.7513,58375.0
2021-06-08 11:30:00,78.77,78.84,78.68,78.72,34523.0,74.7418,74.8082,74.6564,74.6944,34523.0
2021-06-08 12:00:00,78.74,78.83,78.72,78.79,16351.0,74.7133,74.7987,74.6944,74.7608,16351.0
2021-06-08 12:30:00,78.8,78.9,78.8,78.9,20460.0,74.7703,74.8652,74.7703,74.8652,20460.0
2021-06-08 13:00:00,78.91,78.99,78.89,78.97,22925.0,74.8746,74.9505,74.8557,74.9316,22925.0
2021-06-08 13:30:00,78.97,79.07,78.97,79.03,37747.0,74.9316,75.0265,74.9316,74.9885,37747.0
2021-06-08 14:00:00,79.03,79.13,79.02,79.13,73007.0,74.9885,75.0834,74.979,75.0834,73007.0
2021-06-08 14:30:00,79.13,79.13,78.99,79.05,29176.0,75.0834,75.0834,74.9505,75.0075,29176.0
2021-06-08 15:00:00,79.05,79.14,79.02,79.03,37672.0,75.0075,75.0929,74.979,74.9885,37672.0
2021-06-08 15:30:00,79.04,79.04,78.77,78.82,158551.0,74.998,74.998,74.7418,74.7892,158551.0
2021-06-09 09:30:00,78.95,79.05,78.86,79.04,57450.0,74.9126,75.0075,74.8272,74.998,57450.0
2021-06-09 10:00:00,79.04,79.04,78.83,78.91,50344.0,74.998,74.998,74.7987,74.8746,50344.0
2021-06-09 10:30:00,78.91,78.91,78.73,78.82,29868.0,74.8746,74.8746,74.7038,74.7892,29868.0
2021-06-09 11:00:00,78.82,78.87,78.77,78.85,21393.0,74.7892,74.8367,74.7418,74.8177,21393.0
2021-06-09 11:30:00,78.84,78.85,78.72,78.73,19011.0,74.8082,74.8177,74.6944,74.7038,19011.0
2021-06-09 12:00:00,78.72,78.88,78.7,78.86,7800.0,74.6944,74.8462,74.6754,74.8272,7800.0
2021-06-09 12:30:00,78.84,78.84,78.72,78.72,21169.0,74.8082,74.8082,74.6944,74.6944,21169.0
2021-06-09 13:00:00,78.72,78.82,78.7,78.77,9129.0,74.6944,74.7892,74.6754,74.7418,9129.0
2021-06-09 13:30:00,78.78,78.81,78.68,78.68,16108.0,74.7513,74.7798,74.6564,74.6564,16108.0
2021-06-09 14:00:00,78.7,78.8,78.64,78.77,30938.0,74.6754,74.7703,74.6184,74.7418,30938.0
2021-06-09 14:30:00,78.78,78.8,78.69,78.71,25162.0,74.7513,74.7703,74.6659,74.6849,25162.0
2021-06-09 15:00:00,78.7,78.77,78.64,78.65,31094.0,74.6754,74.7418,74.6184,74.6279,31094.0
2021-06-09 15:30:00,78.62,78.66,78.54,78.54,86305.0,74.5995,74.6374,74.5236,74.5236,86305.0
2021-06-10 09:30:00,78.66,78.82,78.57,78.71,55711.0,74.6374,74.7892,74.552,74.6849,55711.0
2021-06-10 10:00:00,78.74,78.79,78.65,78.71,45425.0,74.7133,74.7608,74.6279,74.6849,45425.0
2021-06-10 10:30:00,78.73,78.73,78.52,78.58,46440.0,74.7038,74.7038,74.5046,74.5615,46440.0
2021-06-10 11:00:00,78.58,78.58,78.41,78.42,36141.0,74.5615,74.5615,74.4002,74.4097,36141.0
2021-06-10 11:30:00,78.44,78.58,78.44,78.56,34942.0,74.4287,74.5615,74.4287,74.5425,34942.0
2021-06-10 12:00:00,78.57,78.57,78.42,78.42,14259.0,74.552,74.552,74.4097,74.4097,14259.0
2021-06-10 12:30:00,78.42,78.5,78.4,78.49,21657.0,74.4097,74.4856,74.3907,74.4761,21657.0
2021-06-10 13:00:00,78.49,78.51,78.44,78.47,30888.0,74.4761,74.4951,74.4287,74.4571,30888.0
2021-06-10 13:30:00,78.48,78.58,78.47,78.55,17052.0,74.4666,74.5615,74.4571,74.533,17052.0
2021-06-10 14:00:00,78.57,78.61,78.55,78.58,12904.0,74.552,74.59,74.533,74.5615,12904.0
2021-06-10 14:30:00,78.57,78.63,78.55,78.61,14483.0,74.552,74.609,74.533,74.59,14483.0
2021-06-10 15:00:00,78.59,78.62,78.54,78.56,17535.0,74.571,74.5995,74.5236,74.5425,17535.0
2021-06-10 15:30:00,78.56,78.58,78.37,78.39,102664.0,74.5425,74.5615,74.3623,74.3812,102664.0
2021-06-11 09:30:00,78.16,78.29,78.09,78.14,71313.0,74.163,74.2863,74.0966,74.144,71313.0
2021-06-11 10:00:00,78.15,78.22,78.04,78.1,36034.0,74.1535,74.2199,74.0491,74.1061,36034.0
2021-06-11 10:30:00,78.09,78.1,77.98,78.01,51432.0,74.0966,74.1061,73.9922,74.0207,51432.0
2021-06-11 11:00:00,78.04,78.09,77.94,78.03,21449.0,74.0491,74.0966,73.9542,74.0396,21449.0
2021-06-11 11:30:00,78.06,78.11,77.96,77.98,28272.0,74.0681,74.1156,73.9732,73.9922,28272.0
2021-06-11 12:00:00,77.98,78.0,77.83,77.85,13355.0,73.9922,74.0112,73.8499,73.8688,13355.0
2021-06-11 12:30:00,77.84,77.84,77.78,77.8,18942.0,73.8594,73.8594,73.8024,73.8214,18942.0
2021-06-11 13:00:00,77.8,77.8,77.73,77.74,20970.0,73.8214,73.8214,73.755,73.7645,20970.0
2021-06-11 13:30:00,77.73,77.84,77.72,77.81,25847.0,73.755,73.8594,73.7455,73.8309,25847.0
2021-06-11 14:00:00,77.81,77.89,77.81,77.86,18570.0,73.8309,73.9068,73.8309,73.8783,18570.0
2021-06-11 14:30:00,77.88,77.94,77.86,77.94,16098.0,73.8973,73.9542,73.8783,73.9542,16098.0
2021-06-11 15:00:00,77.92,77.94,77.84,77.88,40738.0,73.9353,73.9542,73.8594,73.8973,40738.0
2021-06-11 15:30:00,77.89,78.19,77.89,78.18,55363.0,73.9068,74.1915,73.9068,74.182,55363.0
2021-06-14 09:30:00,78.47,78.47,78.2,78.23,63473.0,74.4571,74.4571,74.2009,74.2294,63473.0
2021-06-14 10:00:00,78.25,78.34,78.19,78.29,16924.0,74.2484,74.3338,74.1915,74.2863,16924.0
2021-06-14 10:30:00,78.29,78.36,78.25,78.33,23787.0,74.2863,74.3528,74.2484,74.3243,23787.0
2021-06-14 11:00:00,78.35,78.43,78.33,78.38,86016.0,74.3433,74.4192,74.3243,74.3717,86016.0
2021-06-14 11:30:00,78.38,78.58,78.32,78.56,38555.0,74.3717,74.5615,74.3148,74.5425,38555.0
2021-06-14 12:00:00,78.58,78.69,78.56,78.67,36653.0,74.5615,74.6659,74.5425,74.6469,36653.0
2021-06-14 12:30:00,78.66,78.83,78.6,78.83,59814.0,74.6374,74.7987,74.5805,74.7987,59814.0
2021-06-14 13:00:00,78.83,78.85,78.72,78.8,63007.0,74.7987,74.8177,74.6944,74.7703,63007.0
2021-06-14 13:30:00,78.79,78.89,78.67,78.67,104999.0,74.7608,74.8557,74.6469,74.6469,104999.0
2021-06-14 14:00:00,78.67,78.8,78.66,78.66,105805.0,74.6469,74.7703,74.6374,74.6374,105805.0
2021-06-14 14:30:00,78.66,78.9,78.65,78.86,66312.0,74.6374,74.8652,74.6279,74.8272,66312.0
2021-06-14 15:00:00,78.88,78.89,78.74,78.76,102015.0,74.8462,74.8557,74.7133,74.7323,102015.0
2021-06-14 15:30:00,78.76,79.0,78.75,78.99,179688.0,74.7323,74.96,74.7228,74.9505,179688.0
2021-06-15 09:30:00,79.33,79.64,79.32,79.63,174263.0,75.2732,75.5673,75.2637,75.5578,174263.0
2021-06-15 10:00:00,79.65,79.67,79.52,79.52,127254.0,75.5768,75.5958,75.4534,75.4534,127254.0
2021-06-15 10:30:00,79.53,79.57,79.1,79.18,151725.0,75.4629,75.5009,75.0549,75.1308,151725.0
2021-06-15 11:00:00,79.18,79.27,79.11,79.23,36813.0,75.1308,75.2162,75.0644,75.1783,36813.0
2021-06-15 11:30:00,79.24,79.24,78.93,78.98,91845.0,75.1878,75.1878,74.8936,74.9411,91845.0
2021-06-15 12:00:00,78.98,79.24,78.97,79.23,38080.0,74.9411,75.1878,74.9316,75.1783,38080.0
2021-06-15 12:30:00,79.24,79.33,79.23,79.25,58678.0,75.1878,75.2732,75.1783,75.1973,58678.0
2021-06-15 13:00:00,79.26,79.3,79.21,79.29,46373.0,75.2067,75.2447,75.1593,75.2352,46373.0
2021-06-15 13:30:00,79.28,79.38,79.28,79.36,42148.0,75.2257,75.3206,75.2257,75.3016,42148.0
2021-06-15 14:00:00,79.36,79.53,79.34,79.51,92792.0,75.3016,75.4629,75.2826,75.444,92792.0
2021-06-15 14:30:00,79.5,79.57,79.47,79.5,78372.0,75.4345,75.5009,75.406,75.4345,78372.0
2021-06-15 15:00:00,79.5,79.57,79.48,79.51,112557.0,75.4345,75.5009,75.4155,75.444,112557.0
2021-06-15 15:30:00,79.5,79.54,79.29,79.36,243972.0,75.4345,75.4724,75.2352,75.3016,243972.0
2021-06-16 09:30:00,79.41,79.56,79.33,79.42,69827.0,75.3491,75.4914,75.2732,75.3586,69827.0
2021-06-16 10:00:00,79.41,79.56,79.37,79.46,38413.0,75.3491,75.4914,75.3111,75.3965,38413.0
2021-06-16 10:30:00,79.45,79.57,79.38,79.39,28073.0,75.387,75.5009,75.3206,75.3301,28073.0
2021-06-16 11:00:00,79.39,79.46,79.35,79.39,43871.0,75.3301,75.3965,75.2921,75.3301,43871.0
2021-06-16 11:30:00,79.39,79.48,79.19,79.47,85127.0,75.3301,75.4155,75.1403,75.406,85127.0
2021-06-16 12:00:00,79.47,79.51,79.22,79.27,20185.0,75.406,75.444,75.1688,75.2162,20185.0
2021-06-16 12:30:00,79.27,79.32,79.18,79.23,27382.0,75.2162,75.2637,75.1308,75.1783,27382.0
2021-06-16 13:00:00,79.23,79.23,79.01,79.02,18727.0,75.1783,75.1783,74.9695,74.979,18727.0
2021-06-16 13:30:00,79.01,79.21,78.93,79.19,65118.0,74.9695,75.1593,74.8936,75.1403,65118.0
2021-06-16 14:00:00,79.17,79.17,78.41,78.6,48929.0,75.1213,75.1213,74.4002,74.5805,48929.0
2021-06-16 14:30:00,78.54,78.7,78.23,78.66,96820.0,74.5236,74.6754,74.2294,74.6374,96820.0
2021-06-16 15:00:00,78.65,78.81,78.46,78.69,106705.0,74.6279,74.7798,74.4477,74.6659,106705.0
2021-06-16 15:30:00,78.7,78.79,78.55,78.59,137289.0,74.6754,74.7608,74.533,74.571,137289.0
2021-06-17 09:30:00,77.19,77.67,77.13,77.19,137530.0,73.2426,73.6981,73.1857,73.2426,137530.0
2021-06-17 10:00:00,77.18,77.4,77.17,77.3,61210.0,73.2331,73.4419,73.2236,73.347,61210.0
2021-06-17 10:30:00,77.31,77.61,77.26,77.54,45506.0,73.3565,73.6411,73.309,73.5747,45506.0
2021-06-17 11:00:00,77.55,77.55,77.29,77.39,44075.0,73.5842,73.5842,73.3375,73.4324,44075.0
2021-06-17 11:30:00,77.38,77.54,77.34,77.36,63882.0,73.4229,73.5747,73.3849,73.4039,63882.0
2021-06-17 12:00:00,77.36,77.4,77.11,77.11,71873.0,73.4039,73.4419,73.1667,73.1667,71873.0
2021-06-17 12:30:00,77.11,77.32,77.04,77.3,20388.0,73.1667,73.3659,73.1003,73.347,20388.0
2021-06-17 13:00:00,77.29,77.47,77.27,77.34,14790.0,73.3375,73.5083,73.3185,73.3849,14790.0
2021-06-17 13:30:00,77.34,77.43,77.31,77.41,24807.0,73.3849,73.4703,73.3565,73.4513,24807.0
2021-06-17 14:00:00,77.42,77.45,77.22,77.45,44606.0,73.4608,73.4893,73.2711,73.4893,44606.0
2021-06-17 14:30:00,77.43,77.43,77.13,77.14,25978.0,73.4703,73.4703,73.1857,73.1952,25978.0
2021-06-17 15:00:00,77.14,77.29,77.11,77.16,54810.0,73.1952,73.3375,73.1667,73.2141,54810.0
2021-06-17 15:30:00,77.16,77.21,77.0,77.02,151083.0,73.2141,73.2616,73.0623,73.0813,151083.0
2021-06-18 09:30:00,75.55,75.74,75.34,75.58,122526.0,71.6865,71.8667,71.4872,71.7149,122526.0
2021-06-18 10:00:00,75.58,75.63,75.17,75.26,75473.0,71.7149,71.7624,71.3259,71.4113,75473.0
2021-06-18 10:30:00,75.25,75.39,75.13,75.16,89294.0,71.4018,71.5346,71.2879,71.3164,89294.0
2021-06-18 11:00:00,75.17,75.28,75.03,75.06,83631.0,71.3259,71.4303,71.1931,71.2215,83631.0
2021-06-18 11:30:00,75.07,75.31,74.97,75.31,55904.0,71.231,71.4587,71.1361,71.4587,55904.0
2021-06-18 12:00:00,75.31,75.47,75.27,75.32,21312.0,71.4587,71.6106,71.4208,71.4682,21312.0
2021-06-18 12:30:00,75.32,75.36,75.24,75.26,32242.0,71.4682,71.5062,71.3923,71.4113,32242.0
2021-06-18 13:00:00,75.26,75.36,75.18,75.24,17896.0,71.4113,71.5062,71.3354,71.3923,17896.0
2021-06-18 13:30:00,75.24,75.32,75.17,75.2,22209.0,71.3923,71.4682,71.3259,71.3544,22209.0
2021-06-18 14:00:00,75.2,75.34,75.16,75.17,62177.0,71.3544,71.4872,71.3164,71.3259,62177.0
2021-06-18 14:30:00,75.17,75.23,75.07,75.08,49782.0,71.3259,71.3828,71.231,71.2405,49782.0
2021-06-18 15:00:00,75.08,75.14,75.01,75.1,93455.0,71.2405,71.2974,71.1741,71.2595,93455.0
2021-06-18 15:30:00,75.09,75.16,74.99,74.99,248788.0,71.25,71.3164,71.1551,71.1551,248788.0
2021-06-21 09:30:00,75.46,75.66,75.4,75.41,75950.0,71.6011,71.7908,71.5441,71.5536,75950.0
2021-06-21 10:00:00,75.43,75.69,75.43,75.68,91050.0,71.5726,71.8193,71.5726,71.8098,91050.0
2021-06-21 10:30:00,75.68,75.93,75.66,75.86,52389.0,71.8098,72.047,71.7908,71.9806,52389.0
2021-06-21 11:00:00,75.85,75.85,75.66,75.8,33914.0,71.9711,71.9711,71.7908,71.9237,33914.0
2021-06-21 11:30:00,75.82,76.03,75.79,75.99,31830.0,71.9427,72.1419,71.9142,72.104,31830.0
2021-06-21 12:00:00,76.0,76.05,75.89,75.97,17254.0,72.1135,72.1609,72.0091,72.085,17254.0
2021-06-21 12:30:00,75.98,76.11,75.98,76.1,19309.0,72.0945,72.2178,72.0945,72.2083,19309.0
2021-06-21 13:00:00,76.13,76.15,76.06,76.08,27735.0,72.2368,72.2558,72.1704,72.1894,27735.0
2021-06-21 13:30:00,76.09,76.24,76.08,76.23,47271.0,72.1989,72.3412,72.1894,72.3317,47271.0
2021-06-21 14:00:00,76.25,76.28,76.16,76.28,44946.0,72.3507,72.3791,72.2653,72.3791,44946.0
2021-06-21 14:30:00,76.27,76.33,76.22,76.27,23883.0,72.3696,72.4266,72.3222,72.3696,23883.0
2021-06-21 15:00:00,76.25,76.27,76.03,76.15,41161.0,72.3507,72.3696,72.1419,72.2558,41161.0
2021-06-21 15:30:00,76.17,76.24,76.05,76.12,129866.0,72.2748,72.3412,72.1609,72.2273,129866.0
2021-06-22 09:30:00,75.99,76.03,75.73,75.78,58467.0,72.104,72.1419,71.8573,71.9047,58467.0
2021-06-22 10:00:00,75.74,75.98,75.69,75.94,21679.0,71.8667,72.0945,71.8193,72.0565,21679.0
2021-06-22 10:30:00,75.92,76.0,75.86,75.87,23067.0,72.0375,72.1135,71.9806,71.9901,23067.0
2021-06-22 11:00:00,75.86,76.06,75.82,76.05,43639.0,71.9806,72.1704,71.9427,72.1609,43639.0
2021-06-22 11:30:00,76.04,76.19,76.0,76.09,28717.0,72.1514,72.2937,72.1135,72.1989,28717.0
2021-06-22 12:00:00,76.09,76.17,76.04,76.16,15891.0,72.1989,72.2748,72.1514,72.2653,15891.0
2021-06-22 12:30:00,76.15,76.15,76.02,76.04,25951.0,72.2558,72.2558,72.1324,72.1514,25951.0
2021-06-22 13:00:00,76.03,76.04,75.96,75.98,42887.0,72.1419,72.1514,72.0755,72.0945,42887.0
2021-06-22 13:30:00,75.99,76.0,75.94,75.95,33274.0,72.104,72.1135,72.0565,72.066,33274.0
2021-06-22 14:00:00,75.96,75.97,75.84,75.94,31763.0,72.0755,72.085,71.9616,72.0565,31763.0
2021-06-22 14:30:00,75.93,76.03,75.89,75.92,46946.0,72.047,72.1419,72.0091,72.0375,46946.0
2021-06-22 15:00:00,75.92,76.1,75.91,76.07,41974.0,72.0375,72.2083,72.0281,72.1799,41974.0
2021-06-22 15:30:00,76.08,76.11,75.88,75.94,107487.0,72.1894,72.2178,71.9996,72.0565,107487.0
2021-06-23 09:30:00,76.1,76.16,75.91,75.97,51243.0,72.2083,72.2653,72.0281,72.085,51243.0
2021-06-23 10:00:00,75.98,76.09,75.89,75.91,34688.0,72.0945,72.1989,72.0091,72.0281,34688.0
2021-06-23 10:30:00,75.92,76.01,75.64,75.64,32627.0,72.0375,72.1229,71.7719,71.7719,32627.0
2021-06-23 11:00:00,75.63,75.64,75.3,75.36,91363.0,71.7624,71.7719,71.4493,71.5062,91363.0
2021-06-23 11:30:00,75.31,75.34,75.2,75.27,22774.0,71.4587,71.4872,71.3544,71.4208,22774.0
2021-06-23 12:00:00,75.26,75.29,75.14,75.2,28057.0,71.4113,71.4398,71.2974,71.3544,28057.0
2021-06-23 12:30:00,75.17,75.19,75.07,75.09,15428.0,71.3259,71.3449,71.231,71.25,15428.0
2021-06-23 13:00:00,75.11,75.19,75.1,75.18,33397.0,71.269,71.3449,71.2595,71.3354,33397.0
2021-06-23 13:30:00,75.16,75.24,75.15,75.24,18133.0,71.3164,71.3923,71.3069,71.3923,18133.0
2021-06-23 14:00:00,75.24,75.27,75.17,75.22,23062.0,71.3923,71.4208,71.3259,71.3733,23062.0
2021-06-23 14:30:00,75.22,75.27,75.14,75.15,24187.0,71.3733,71.4208,71.2974,71.3069,24187.0
2021-06-23 15:00:00,75.17,75.25,75.1,75.23,28511.0,71.3259,71.4018,71.2595,71.3828,28511.0
2021-06-23 15:30:00,75.22,75.23,75.03,75.08,127853.0,71.3733,71.3828,71.1931,71.2405,127853.0
2021-06-24 09:30:00,75.51,75.74,75.45,75.6,54220.0,71.6485,71.8667,71.5916,71.7339,54220.0
2021-06-24 10:00:00,75.6,75.66,75.54,75.62,17733.0,71.7339,71.7908,71.677,71.7529,17733.0
2021-06-24 10:30:00,75.65,75.67,75.41,75.43,36576.0,71.7814,71.8003,71.5536,71.5726,36576.0
2021-06-24 11:00:00,75.45,75.55,75.37,75.45,15099.0,71.5916,71.6865,71.5157,71.5916,15099.0
2021-06-24 11:30:00,75.49,75.53,75.35,75.36,16194.0,71.6295,71.6675,71.4967,71.5062,16194.0
2021-06-24 12:00:00,75.31,75.37,75.3,75.31,24467.0,71.4587,71.5157,71.4493,71.4587,24467.0
2021-06-24 12:30:00,75.31,75.55,75.31,75.48,21520.0,71.4587,71.6865,71.4587,71.62,21520.0
2021-06-24 13:00:00,75.49,75.68,75.49,75.53,21760.0,71.6295,71.8098,71.6295,71.6675,21760.0
2021-06-24 13:30:00,75.53,75.55,75.46,75.52,16394.0,71.6675,71.6865,71.6011,71.658,16394.0
2021-06-24 14:00:00,75.53,75.59,75.49,75.56,10515.0,71.6675,71.7244,71.6295,71.696,10515.0
2021-06-24 14:30:00,75.55,75.59,75.5,75.55,13399.0,71.6865,71.7244,71.639,71.6865,13399.0
2021-06-24 15:00:00,75.54,75.54,75.44,75.47,16803.0,71.677,71.677,71.5821,71.6106,16803.0
2021-06-24 15:30:00,75.49,75.53,75.38,75.45,40818.0,71.6295,71.6675,71.5252,71.5916,40818.0
2021-06-25 09:30:00,75.21,75.3,75.13,75.21,35658.0,71.3639,71.4493,71.2879,71.3639,35658.0
2021-06-25 10:00:00,75.21,75.34,75.2,75.21,27067.0,71.3639,71.4872,71.3544,71.3639,27067.0
2021-06-25 10:30:00,75.21,75.33,75.19,75.21,42198.0,71.3639,71.4777,71.3449,71.3639,42198.0
2021-06-25 11:00:00,75.22,75.24,75.13,75.17,30213.0,71.3733,71.3923,71.2879,71.3259,30213.0
2021-06-25 11:30:00,75.18,75.35,75.11,75.15,71567.0,71.3354,71.4967,71.269,71.3069,71567.0
2021-06-25 12:00:00,75.14,75.25,75.13,75.2,7441.0,71.2974,71.4018,71.2879,71.3544,7441.0
2021-06-25 12:30:00,75.22,75.27,75.21,75.26,10677.0,71.3733,71.4208,71.3639,71.4113,10677.0
2021-06-25 13:00:00,75.26,75.26,75.18,75.23,9020.0,71.4113,71.4113,71.3354,71.3828,9020.0
2021-06-25 13:30:00,75.23,75.24,75.16,75.22,29422.0,71.3828,71.3923,71.3164,71.3733,29422.0
2021-06-25 14:00:00,75.21,75.37,75.21,75.36,19829.0,71.3639,71.5157,71.3639,71.5062,19829.0
2021-06-25 14:30:00,75.35,75.39,75.32,75.35,25610.0,71.4967,71.5346,71.4682,71.4967,25610.0
2021-06-25 15:00:00,75.36,75.41,75.33,75.35,21811.0,71.5062,71.5536,71.4777,71.4967,21811.0
2021-06-25 15:30:00,75.35,75.49,75.33,75.47,106556.0,71.4967,71.6295,71.4777,71.6106,106556.0
2021-06-28 09:30:00,74.78,74.81,74.19,74.28,108180.0,70.9558,70.9843,70.396,70.4814,108180.0
2021-06-28 10:00:00,74.29,74.32,73.94,73.98,63781.0,70.4909,70.5194,70.1588,70.1968,63781.0
2021-06-28 10:30:00,73.97,74.13,73.92,74.08,60770.0,70.1873,70.3391,70.1398,70.2916,60770.0
2021-06-28 11:00:00,74.07,74.17,73.85,73.87,83783.0,70.2822,70.377,70.0734,70.0924,83783.0
2021-06-28 11:30:00,73.86,74.0,73.85,73.95,105644.0,70.0829,70.2157,70.0734,70.1683,105644.0
2021-06-28 12:00:00,73.95,74.07,73.89,73.92,74021.0,70.1683,70.2822,70.1114,70.1398,74021.0
2021-06-28 12:30:00,73.91,73.97,73.87,73.92,22005.0,70.1303,70.1873,70.0924,70.1398,22005.0
2021-06-28 13:00:00,73.92,73.93,73.83,73.91,29307.0,70.1398,70.1493,70.0544,70.1303,29307.0
2021-06-28 13:30:00,73.91,74.19,73.9,74.18,44220.0,70.1303,70.396,70.1208,70.3865,44220.0
2021-06-28 14:00:00,74.2,74.27,74.08,74.09,49389.0,70.4055,70.4719,70.2916,70.3011,49389.0
2021-06-28 14:30:00,74.09,74.27,74.09,74.17,65993.0,70.3011,70.4719,70.3011,70.377,65993.0
2021-06-28 15:00:00,74.19,74.19,73.93,74.08,79681.0,70.396,70.396,70.1493,70.2916,79681.0
2021-06-28 15:30:00,74.08,74.11,73.94,74.04,165980.0,70.2916,70.3201,70.1588,70.2537,165980.0
2021-06-29 09:30:00,73.44,73.64,73.33,73.36,85196.0,69.6844,69.8741,69.58,69.6085,85196.0
2021-06-29 10:00:00,73.35,73.37,73.05,73.17,82583.0,69.599,69.6179,69.3143,69.4282,82583.0
2021-06-29 10:30:00,73.18,73.19,72.86,73.01,145425.0,69.4377,69.4472,69.134,69.2764,145425.0
2021-06-29 11:00:00,73.01,73.1,72.82,73.09,71736.0,69.2764,69.3618,69.0961,69.3523,71736.0
2021-06-29 11:30:00,73.07,73.28,73.05,73.23,54711.0,69.3333,69.5326,69.3143,69.4851,54711.0
2021-06-29 12:00:00,73.21,73.27,73.14,73.14,24711.0,69.4661,69.5231,69.3997,69.3997,24711.0
2021-06-29 12:30:00,73.12,73.12,73.01,73.08,28961.0,69.3807,69.3807,69.2764,69.3428,28961.0
2021-06-29 13:00:00,73.06,73.07,72.97,73.03,22620.0,69.3238,69.3333,69.2384,69.2953,22620.0
2021-06-29 13:30:00,73.02,73.06,72.98,73.0,30173.0,69.2858,69.3238,69.2479,69.2669,30173.0
2021-06-29 14:00:00,73.0,73.09,72.96,73.01,35507.0,69.2669,69.3523,69.2289,69.2764,35507.0
2021-06-29 14:30:00,73.01,73.03,72.82,72.9,58252.0,69.2764,69.2953,69.0961,69.172,58252.0
2021-06-29 15:00:00,72.91,73.2,72.8,72.82,81689.0,69.1815,69.4566,69.0771,69.0961,81689.0
2021-06-29 15:30:00,72.83,72.9,72.74,72.79,191491.0,69.1056,69.172,69.0202,69.0676,191491.0
2021-06-30 09:30:00,72.75,72.99,72.72,72.92,96166.0,69.0297,69.2574,69.0012,69.191,96166.0
2021-06-30 10:00:00,72.93,72.97,72.51,72.52,85479.0,69.2004,69.2384,68.8019,68.8114,85479.0
2021-06-30 10:30:00,72.5,72.79,72.27,72.34,66984.0,68.7924,69.0676,68.5742,68.6406,66984.0
2021-06-30 11:00:00,72.33,72.34,72.06,72.13,86977.0,68.6311,68.6406,68.3749,68.4414,86977.0
2021-06-30 11:30:00,72.13,72.2,71.94,72.12,94101.0,68.4414,68.5078,68.2611,68.4319,94101.0
2021-06-30 12:00:00,72.12,72.18,72.0,72.01,38726.0,68.4319,68.4888,68.318,68.3275,38726.0
2021-06-30 12:30:00,71.99,72.12,71.91,71.95,48245.0,68.3085,68.4319,68.2326,68.2706,48245.0
2021-06-30 13:00:00,71.94,72.0,71.79,71.81,68651.0,68.2611,68.318,68.1187,68.1377,68651.0
2021-06-30 13:30:00,71.81,71.92,71.77,71.89,72564.0,68.1377,68.2421,68.0998,68.2136,72564.0
2021-06-30 14:00:00,71.89,71.89,71.77,71.8,32120.0,68.2136,68.2136,68.0998,68.1282,32120.0
2021-06-30 14:30:00,71.8,72.0,71.8,71.88,83756.0,68.1282,68.318,68.1282,68.2041,83756.0
2021-06-30 15:00:00,71.89,71.9,71.74,71.78,121195.0,68.2136,68.2231,68.0713,68.1093,121195.0
2021-06-30 15:30:00,71.78,72.1,71.74,72.0,297762.0,68.1093,68.4129,68.0713,68.318,297762.0
2021-07-01 09:30:00,71.98,72.31,71.92,72.27,68435.0,68.299,68.6122,68.2421,68.5742,68435.0
2021-07-01 10:00:00,72.26,72.4,72.24,72.25,49755.0,68.5647,68.6976,68.5457,68.5552,49755.0
2021-07-01 10:30:00,72.24,72.32,72.12,72.3,58236.0,68.5457,68.6216,68.4319,68.6027,58236.0
2021-07-01 11:00:00,72.31,72.31,72.03,72.13,34523.0,68.6122,68.6122,68.3465,68.4414,34523.0
2021-07-01 11:30:00,72.16,72.25,72.04,72.04,16617.0,68.4698,68.5552,68.356,68.356,16617.0
2021-07-01 12:00:00,72.04,72.07,71.93,71.96,11929.0,68.356,68.3844,68.2516,68.2801,11929.0
2021-07-01 12:30:00,71.97,72.03,71.86,72.02,16188.0,68.2895,68.3465,68.1852,68.337,16188.0
2021-07-01 13:00:00,72.0,72.03,71.9,71.9,13839.0,68.318,68.3465,68.2231,68.2231,13839.0
2021-07-01 13:30:00,71.92,72.09,71.91,72.08,47208.0,68.2421,68.4034,68.2326,68.3939,47208.0
2021-07-01 14:00:00,72.09,72.09,72.0,72.03,47384.0,68.4034,68.4034,68.318,68.3465,47384.0
2021-07-01 14:30:00,72.04,72.13,72.01,72.04,34637.0,68.356,68.4414,68.3275,68.356,34637.0
2021-07-01 15:00:00,72.06,72.06,71.97,72.03,24060.0,68.3749,68.3749,68.2895,68.3465,24060.0
2021-07-01 15:30:00,72.03,72.14,71.98,72.1,109910.0,68.3465,68.4508,68.299,68.4129,109910.0
2021-07-02 09:30:00,71.35,71.4,71.15,71.3,113857.0,67.7012,67.7487,67.5115,67.6538,113857.0
2021-07-02 10:00:00,71.28,71.38,71.22,71.31,70758.0,67.6348,67.7297,67.5779,67.6633,70758.0
2021-07-02 10:30:00,71.3,71.4,71.26,71.4,34311.0,67.6538,67.7487,67.6159,67.7487,34311.0
2021-07-02 11:00:00,71.39,71.39,71.21,71.32,37820.0,67.7392,67.7392,67.5684,67.6728,37820.0
2021-07-02 11:30:00,71.31,71.41,71.25,71.31,41667.0,67.6633,67.7582,67.6064,67.6633,41667.0
2021-07-02 12:00:00,71.3,71.38,71.28,71.34,14237.0,67.6538,67.7297,67.6348,67.6918,14237.0
2021-07-02 12:30:00,71.33,71.4,71.29,71.36,14379.0,67.6823,67.7487,67.6443,67.7107,14379.0
2021-07-02 13:00:00,71.36,71.44,71.34,71.41,10571.0,67.7107,67.7866,67.6918,67.7582,10571.0
2021-07-02 13:30:00,71.42,71.48,71.37,71.47,15534.0,67.7677,67.8246,67.7202,67.8151,15534.0
2021-07-02 14:00:00,71.48,71.53,71.47,71.51,13776.0,67.8246,67.872,67.8151,67.8531,13776.0
2021-07-02 14:30:00,71.51,71.53,71.47,71.48,14905.0,67.8531,67.872,67.8151,67.8246,14905.0
2021-07-02 15:00:00,71.48,71.51,71.42,71.49,24700.0,67.8246,67.8531,67.7677,67.8341,24700.0
2021-07-02 15:30:00,71.49,71.57,71.39,71.48,193850.0,67.8341,67.91,67.7392,67.8246,193850.0
2021-07-06 09:30:00,70.98,71.03,70.76,70.79,146021.0,67.3502,67.3976,67.1414,67.1699,146021.0
2021-07-06 10:00:00,70.8,70.81,70.38,70.48,171810.0,67.1794,67.1889,66.7809,66.8757,171810.0
2021-07-06 10:30:00,70.43,70.49,70.08,70.1,75351.0,66.8283,66.8852,66.4962,66.5152,75351.0
2021-07-06 11:00:00,70.09,70.26,70.02,70.22,58388.0,66.5057,66.667,66.4393,66.629,58388.0
2021-07-06 11:30:00,70.23,70.49,70.18,70.33,63506.0,66.6385,66.8852,66.5911,66.7334,63506.0
2021-07-06 12:00:00,70.33,70.33,70.14,70.19,23156.0,66.7334,66.7334,66.5531,66.6006,23156.0
2021-07-06 12:30:00,70.18,70.2,70.08,70.2,25047.0,66.5911,66.6101,66.4962,66.6101,25047.0
2021-07-06 13:00:00,70.21,70.41,70.21,70.37,67927.0,66.6195,66.8093,66.6195,66.7714,67927.0
2021-07-06 13:30:00,70.36,70.44,70.32,70.39,29635.0,66.7619,66.8378,66.7239,66.7903,29635.0
2021-07-06 14:00:00,70.39,70.43,70.28,70.41,30427.0,66.7903,66.8283,66.686,66.8093,30427.0
2021-07-06 14:30:00,70.42,70.44,70.35,70.35,30920.0,66.8188,66.8378,66.7524,66.7524,30920.0
2021-07-06 15:00:00,70.36,70.56,70.32,70.54,68164.0,66.7619,66.9516,66.7239,66.9327,68164.0
2021-07-06 15:30:00,70.54,70.58,70.34,70.34,192101.0,66.9327,66.9706,66.7429,66.7429,192101.0
2021-07-07 09:30:00,70.18,70.53,70.11,70.26,130214.0,66.5911,66.9232,66.5247,66.667,130214.0
2021-07-07 10:00:00,70.24,70.26,70.13,70.14,84278.0,66.648,66.667,66.5436,66.5531,84278.0
2021-07-07 10:30:00,70.14,70.43,70.13,70.4,71830.0,66.5531,66.8283,66.5436,66.7998,71830.0
2021-07-07 11:00:00,70.39,70.65,70.39,70.59,67829.0,66.7903,67.037,66.7903,66.9801,67829.0
2021-07-07 11:30:00,70.59,70.77,70.49,70.5,40607.0,66.9801,67.1509,66.8852,66.8947,40607.0
2021-07-07 12:00:00,70.5,70.65,70.47,70.47,27553.0,66.8947,67.037,66.8663,66.8663,27553.0
2021-07-07 12:30:00,70.48,70.67,70.43,70.61,33631.0,66.8757,67.056,66.8283,66.9991,33631.0
2021-07-07 13:00:00,70.63,70.65,70.36,70.39,46594.0,67.0181,67.037,66.7619,66.7903,46594.0
2021-07-07 13:30:00,70.39,70.6,70.38,70.55,39104.0,66.7903,66.9896,66.7809,66.9422,39104.0
2021-07-07 14:00:00,70.56,70.74,70.55,70.61,44125.0,66.9516,67.1224,66.9422,66.9991,44125.0
2021-07-07 14:30:00,70.61,70.75,70.55,70.75,33731.0,66.9991,67.1319,66.9422,67.1319,33731.0
2021-07-07 15:00:00,70.75,70.81,70.7,70.74,45510.0,67.1319,67.1889,67.0845,67.1224,45510.0
2021-07-07 15:30:00,70.74,70.86,70.73,70.8,156909.0,67.1224,67.2363,67.113,67.1794,156909.0
2021-07-08 09:30:00,69.58,69.61,69.25,69.47,107844.0,66.0218,66.0502,65.7086,65.9174,107844.0
2021-07-08 10:00:00,69.49,69.5,68.92,69.24,132650.0,65.9364,65.9459,65.3955,65.6992,132650.0
2021-07-08 10:30:00,69.24,69.47,69.02,69.34,150276.0,65.6992,65.9174,65.4904,65.794,150276.0
2021-07-08 11:00:00,69.35,69.68,69.33,69.67,54659.0,65.8035,66.1167,65.7845,66.1072,54659.0
2021-07-08 11:30:00,69.64,69.64,69.41,69.46,69842.0,66.0787,66.0787,65.8605,65.9079,69842.0
2021-07-08 12:00:00,69.47,69.55,69.42,69.52,25554.0,65.9174,65.9933,65.8699,65.9648,25554.0
2021-07-08 12:30:00,69.5,69.56,69.47,69.53,27488.0,65.9459,66.0028,65.9174,65.9743,27488.0
2021-07-08 13:00:00,69.51,69.51,69.32,69.45,33704.0,65.9553,65.9553,65.7751,65.8984,33704.0
2021-07-08 13:30:00,69.44,69.63,69.43,69.49,87407.0,65.8889,66.0692,65.8794,65.9364,87407.0
2021-07-08 14:00:00,69.51,69.53,69.31,69.33,36104.0,65.9553,65.9743,65.7656,65.7845,36104.0
2021-07-08 14:30:00,69.34,69.34,69.22,69.3,39747.0,65.794,65.794,65.6802,65.7561,39747.0
2021-07-08 15:00:00,69.3,69.4,69.21,69.4,69958.0,65.7561,65.851,65.6707,65.851,69958.0
2021-07-08 15:30:00,69.4,69.64,69.39,69.62,248823.0,65.851,66.0787,65.8415,66.0597,248823.0
2021-07-09 09:30:00,69.42,69.89,69.37,69.82,166800.0,65.8699,66.3159,65.8225,66.2495,166800.0
2021-07-09 10:00:00,69.87,69.93,69.68,69.82,61147.0,66.2969,66.3539,66.1167,66.2495,61147.0
2021-07-09 10:30:00,69.83,69.94,69.76,69.84,105249.0,66.259,66.3634,66.1926,66.2685,105249.0
2021-07-09 11:00:00,69.83,69.88,69.69,69.73,44951.0,66.259,66.3064,66.1261,66.1641,44951.0
2021-07-09 11:30:00,69.75,69.87,69.71,69.76,38897.0,66.1831,66.2969,66.1451,66.1926,38897.0
2021-07-09 12:00:00,69.75,69.91,69.75,69.81,29938.0,66.1831,66.3349,66.1831,66.24,29938.0
2021-07-09 12:30:00,69.8,69.88,69.77,69.84,22501.0,66.2305,66.3064,66.202,66.2685,22501.0
2021-07-09 13:00:00,69.86,69.9,69.75,69.81,19679.0,66.2874,66.3254,66.1831,66.24,19679.0
2021-07-09 13:30:00,69.82,69.86,69.8,69.8,24800.0,66.2495,66.2874,66.2305,66.2305,24800.0
2021-07-09 14:00:00,69.81,69.86,69.8,69.82,21200.0,66.24,66.2874,66.2305,66.2495,21200.0
2021-07-09 14:30:00,69.83,69.83,69.77,69.8,28081.0,66.259,66.259,66.202,66.2305,28081.0
2021-07-09 15:00:00,69.79,69.8,69.72,69.74,45579.0,66.221,66.2305,66.1546,66.1736,45579.0
2021-07-09 15:30:00,69.74,69.89,69.69,69.89,180914.0,66.1736,66.3159,66.1261,66.3159,180914.0
2021-07-12 09:30:00,69.28,69.35,69.07,69.15,81259.0,65.7371,65.8035,65.5378,65.6138,81259.0
2021-07-12 10:00:00,69.17,69.32,69.03,69.31,70276.0,65.6327,65.7751,65.4999,65.7656,70276.0
2021-07-12 10:30:00,69.31,69.53,69.31,69.33,91001.0,65.7656,65.9743,65.7656,65.7845,91001.0
2021-07-12 11:00:00,69.34,69.5,69.31,69.49,58764.0,65.794,65.9459,65.7656,65.9364,58764.0
2021-07-12 11:30:00,69.46,69.5,69.38,69.43,45026.0,65.9079,65.9459,65.832,65.8794,45026.0
2021-07-12 12:00:00,69.44,69.5,69.4,69.45,55924.0,65.8889,65.9459,65.851,65.8984,55924.0
2021-07-12 12:30:00,69.44,69.51,69.44,69.47,28719.0,65.8889,65.9553,65.8889,65.9174,28719.0
2021-07-12 13:00:00,69.47,69.58,69.47,69.54,27301.0,65.9174,66.0218,65.9174,65.9838,27301.0
2021-07-12 13:30:00,69.53,69.54,69.48,69.5,56483.0,65.9743,65.9838,65.9269,65.9459,56483.0
2021-07-12 14:00:00,69.5,69.53,69.41,69.44,44598.0,65.9459,65.9743,65.8605,65.8889,44598.0
2021-07-12 14:30:00,69.44,69.52,69.41,69.5,55461.0,65.8889,65.9648,65.8605,65.9459,55461.0
2021-07-12 15:00:00,69.51,69.54,69.45,69.53,30522.0,65.9553,65.9838,65.8984,65.9743,30522.0
2021-07-12 15:30:00,69.52,69.67,69.46,69.64,137806.0,65.9648,66.1072,65.9079,66.0787,137806.0
2021-07-13 09:30:00,69.17,69.54,69.08,69.37,245866.0,65.6327,65.9838,65.5473,65.8225,245866.0
2021-07-13 10:00:00,69.37,69.55,69.19,69.44,194541.0,65.8225,65.9933,65.6517,65.8889,194541.0
2021-07-13 10:30:00,69.44,69.48,69.24,69.28,213598.0,65.8889,65.9269,65.6992,65.7371,213598.0
2021-07-13 11:00:00,69.29,69.6,69.29,69.6,195183.0,65.7466,66.0407,65.7466,66.0407,195183.0
2021-07-13 11:30:00,69.59,69.86,69.52,69.83,200981.0,66.0313,66.2874,65.9648,66.259,200981.0
2021-07-13 12:00:00,69.84,69.97,69.8,69.94,161771.0,66.2685,66.3918,66.2305,66.3634,161771.0
2021-07-13 12:30:00,69.93,70.0,69.76,69.99,143807.0,66.3539,66.4203,66.1926,66.4108,143807.0
2021-07-13 13:00:00,69.99,69.99,69.85,69.91,131505.0,66.4108,66.4108,66.278,66.3349,131505.0
2021-07-13 13:30:00,69.91,69.93,69.76,69.8,114298.0,66.3349,66.3539,66.1926,66.2305,114298.0
2021-07-13 14:00:00,69.8,69.83,69.64,69.65,100872.0,66.2305,66.259,66.0787,66.0882,100872.0
2021-07-13 14:30:00,69.65,69.65,69.46,69.48,68292.0,66.0882,66.0882,65.9079,65.9269,68292.0
2021-07-13 15:00:00,69.47,69.56,69.33,69.55,128128.0,65.9174,66.0028,65.7845,65.9933,128128.0
2021-07-13 15:30:00,69.56,69.59,69.45,69.46,334948.0,66.0028,66.0313,65.8984,65.9079,334948.0
2021-07-14 09:30:00,69.41,69.57,69.31,69.33,123903.0,65.8605,66.0123,65.7656,65.7845,123903.0
2021-07-14 10:00:00,69.33,69.55,69.22,69.46,76529.0,65.7845,65.9933,65.6802,65.9079,76529.0
2021-07-14 10:30:00,69.44,69.54,69.37,69.45,58081.0,65.8889,65.9838,65.8225,65.8984,58081.0
2021-07-14 11:00:00,69.43,69.67,69.36,69.63,64057.0,65.8794,66.1072,65.813,66.0692,64057.0
2021-07-14 11:30:00,69.62,69.62,69.25,69.32,26376.0,66.0597,66.0597,65.7086,65.7751,26376.0
2021-07-14 12:00:00,69.33,69.43,69.32,69.42,32523.0,65.7845,65.8794,65.7751,65.8699,32523.0
2021-07-14 12:30:00,69.42,69.51,69.36,69.42,25189.0,65.8699,65.9553,65.813,65.8699,25189.0
2021-07-14 13:00:00,69.43,69.47,69.34,69.47,32104.0,65.8794,65.9174,65.794,65.9174,32104.0
2021-07-14 13:30:00,69.47,69.55,69.45,69.5,32839.0,65.9174,65.9933,65.8984,65.9459,32839.0
2021-07-14 14:00:00,69.51,69.53,69.41,69.44,27803.0,65.9553,65.9743,65.8605,65.8889,27803.0
2021-07-14 14:30:00,69.45,69.52,69.44,69.46,31971.0,65.8984,65.9648,65.8889,65.9079,31971.0
2021-07-14 15:00:00,69.46,69.6,69.44,69.49,95589.0,65.9079,66.0407,65.8889,65.9364,95589.0
2021-07-14 15:30:00,69.49,69.55,69.29,69.49,147624.0,65.9364,65.9933,65.7466,65.9364,147624.0
2021-07-15 09:30:00,68.98,69.08,68.81,68.98,119310.0,65.4524,65.5473,65.2911,65.4524,119310.0
2021-07-15 10:00:00,68.99,69.13,68.93,68.94,137113.0,65.4619,65.5948,65.405,65.4145,137113.0
2021-07-15 10:30:00,68.94,69.02,68.82,68.91,112455.0,65.4145,65.4904,65.3006,65.386,112455.0
2021-07-15 11:00:00,68.89,68.89,68.64,68.77,88923.0,65.367,65.367,65.1298,65.2532,88923.0
2021-07-15 11:30:00,68.78,68.91,68.73,68.82,57414.0,65.2627,65.386,65.2152,65.3006,57414.0
2021-07-15 12:00:00,68.82,68.82,68.56,68.63,32615.0,65.3006,65.3006,65.0539,65.1203,32615.0
2021-07-15 12:30:00,68.63,68.7,68.58,68.68,36371.0,65.1203,65.1868,65.0729,65.1678,36371.0
2021-07-15 13:00:00,68.68,68.69,68.47,68.59,56974.0,65.1678,65.1773,64.9685,65.0824,56974.0
2021-07-15 13:30:00,68.59,68.59,68.44,68.49,45784.0,65.0824,65.0824,64.9401,64.9875,45784.0
2021-07-15 14:00:00,68.49,68.62,68.45,68.62,43914.0,64.9875,65.1109,64.9496,65.1109,43914.0
2021-07-15 14:30:00,68.63,68.67,68.53,68.67,37776.0,65.1203,65.1583,65.0255,65.1583,37776.0
2021-07-15 15:00:00,68.67,68.76,68.66,68.71,76412.0,65.1583,65.2437,65.1488,65.1963,76412.0
2021-07-15 15:30:00,68.72,68.82,68.68,68.78,259424.0,65.2057,65.3006,65.1678,65.2627,259424.0
2021-07-16 09:30:00,69.07,69.13,68.53,68.72,100722.0,65.5378,65.5948,65.0255,65.2057,100722.0
2021-07-16 10:00:00,68.74,68.75,68.41,68.48,85874.0,65.2247,65.2342,64.9116,64.978,85874.0
2021-07-16 10:30:00,68.47,68.62,68.27,68.61,134689.0,64.9685,65.1109,64.7788,65.1014,134689.0
2021-07-16 11:00:00,68.64,68.81,68.58,68.78,73503.0,65.1298,65.2911,65.0729,65.2627,73503.0
2021-07-16 11:30:00,68.75,68.88,68.67,68.76,69857.0,65.2342,65.3576,65.1583,65.2437,69857.0
2021-07-16 12:00:00,68.75,68.84,68.71,68.72,30862.0,65.2342,65.3196,65.1963,65.2057,30862.0
2021-07-16 12:30:00,68.73,68.74,68.54,68.65,47929.0,65.2152,65.2247,65.0349,65.1393,47929.0
2021-07-16 13:00:00,68.63,68.66,68.54,68.56,59523.0,65.1203,65.1488,65.0349,65.0539,59523.0
2021-07-16 13:30:00,68.56,68.66,68.51,68.62,63746.0,65.0539,65.1488,65.0065,65.1109,63746.0
2021-07-16 14:00:00,68.62,68.64,68.53,68.54,36623.0,65.1109,65.1298,65.0255,65.0349,36623.0
2021-07-16 14:30:00,68.52,68.56,68.45,68.56,37773.0,65.016,65.0539,64.9496,65.0539,37773.0
2021-07-16 15:00:00,68.55,68.67,68.45,68.59,114912.0,65.0444,65.1583,64.9496,65.0824,114912.0
2021-07-16 15:30:00,68.58,68.58,68.38,68.47,194449.0,65.0729,65.0729,64.8831,64.9685,194449.0
2021-07-19 09:30:00,66.61,66.72,65.96,65.99,273330.0,63.2036,63.308,62.5869,62.6154,273330.0
2021-07-19 10:00:00,65.95,66.05,65.47,65.67,188388.0,62.5774,62.6723,62.1219,62.3117,188388.0
2021-07-19 10:30:00,65.65,65.8,65.4,65.55,297876.0,62.2927,62.4351,62.0555,62.1979,297876.0
2021-07-19 11:00:00,65.55,65.92,65.47,65.92,159917.0,62.1979,62.5489,62.1219,62.5489,159917.0
2021-07-19 11:30:00,65.91,66.22,65.91,66.07,93118.0,62.5394,62.8336,62.5394,62.6913,93118.0
2021-07-19 12:00:00,66.08,66.09,65.84,65.97,79213.0,62.7007,62.7102,62.473,62.5964,79213.0
2021-07-19 12:30:00,65.95,66.21,65.91,66.2,109221.0,62.5774,62.8241,62.5394,62.8146,109221.0
2021-07-19 13:00:00,66.2,66.34,66.07,66.1,166290.0,62.8146,62.9475,62.6913,62.7197,166290.0
2021-07-19 13:30:00,66.06,66.14,65.98,66.06,139065.0,62.6818,62.7577,62.6059,62.6818,139065.0
2021-07-19 14:00:00,66.05,66.23,66.03,66.22,141223.0,62.6723,62.8431,62.6533,62.8336,141223.0
2021-07-19 14:30:00,66.21,66.21,65.97,65.97,122423.0,62.8241,62.8241,62.5964,62.5964,122423.0
2021-07-19 15:00:00,65.98,66.19,65.95,65.97,111642.0,62.6059,62.8051,62.5774,62.5964,111642.0
2021-07-19 15:30:00,65.97,66.27,65.95,66.26,289534.0,62.5964,62.881,62.5774,62.8715,289534.0
2021-07-20 09:30:00,66.06,66.65,65.87,66.63,180692.0,62.6818,63.2416,62.5015,63.2226,180692.0
2021-07-20 10:00:00,66.64,66.87,66.59,66.84,173189.0,63.2321,63.4504,63.1847,63.4219,173189.0
2021-07-20 10:30:00,66.85,66.88,66.54,66.81,114200.0,63.4314,63.4598,63.1372,63.3934,114200.0
2021-07-20 11:00:00,66.79,66.94,66.6,66.61,191960.0,63.3744,63.5168,63.1942,63.2036,191960.0
2021-07-20 11:30:00,66.62,66.93,66.61,66.9,52059.0,63.2131,63.5073,63.2036,63.4788,52059.0
2021-07-20 12:00:00,66.91,66.95,66.78,66.9,45736.0,63.4883,63.5263,63.365,63.4788,45736.0
2021-07-20 12:30:00,66.9,67.13,66.9,67.12,74954.0,63.4788,63.6971,63.4788,63.6876,74954.0
2021-07-20 13:00:00,67.12,67.14,66.76,66.8,56316.0,63.6876,63.7065,63.346,63.3839,56316.0
2021-07-20 13:30:00,66.81,66.9,66.74,66.81,51916.0,63.3934,63.4788,63.327,63.3934,51916.0
2021-07-20 14:00:00,66.83,66.97,66.83,66.91,44633.0,63.4124,63.5452,63.4124,63.4883,44633.0
2021-07-20 14:30:00,66.92,67.04,66.88,66.98,71841.0,63.4978,63.6117,63.4598,63.5547,71841.0
2021-07-20 15:00:00,66.98,67.19,66.97,67.18,118564.0,63.5547,63.754,63.5452,63.7445,118564.0
2021-07-20 15:30:00,67.18,67.19,66.91,66.91,180109.0,63.7445,63.754,63.4883,63.4883,180109.0
2021-07-21 09:30:00,67.87,68.52,67.84,68.32,225062.0,64.3992,65.016,64.3707,64.8262,225062.0
2021-07-21 10:00:00,68.31,68.39,68.14,68.15,96286.0,64.8167,64.8926,64.6554,64.6649,96286.0
2021-07-21 10:30:00,68.13,68.4,68.12,68.36,196995.0,64.6459,64.9021,64.6364,64.8642,196995.0
2021-07-21 11:00:00,68.36,68.66,68.35,68.64,241894.0,64.8642,65.1488,64.8547,65.1298,241894.0
2021-07-21 11:30:00,68.64,68.91,68.51,68.87,237329.0,65.1298,65.386,65.0065,65.3481,237329.0
2021-07-21 12:00:00,68.87,68.91,68.75,68.77,62006.0,65.3481,65.386,65.2342,65.2532,62006.0
2021-07-21 12:30:00,68.76,68.8,68.64,68.7,75523.0,65.2437,65.2817,65.1298,65.1868,75523.0
2021-07-21 13:00:00,68.7,68.79,68.64,68.7,89190.0,65.1868,65.2722,65.1298,65.1868,89190.0
2021-07-21 13:30:00,68.7,68.76,68.46,68.51,182246.0,65.1868,65.2437,64.959,65.0065,182246.0
2021-07-21 14:00:00,68.51,68.56,68.43,68.47,39208.0,65.0065,65.0539,64.9306,64.9685,39208.0
2021-07-21 14:30:00,68.47,68.52,68.45,68.51,47836.0,64.9685,65.016,64.9496,65.0065,47836.0
2021-07-21 15:00:00,68.52,68.6,68.49,68.5,60363.0,65.016,65.0919,64.9875,64.997,60363.0
2021-07-21 15:30:00,68.51,68.56,68.35,68.4,213741.0,65.0065,65.0539,64.8547,64.9021,213741.0
2021-07-22 09:30:00,69.31,69.37,68.34,68.42,338551.0,65.7656,65.8225,64.8452,64.9211,338551.0
2021-07-22 10:00:00,68.44,68.47,68.24,68.32,101442.0,64.9401,64.9685,64.7503,64.8262,101442.0
2021-07-22 10:30:00,68.33,68.48,68.27,68.35,71084.0,64.8357,64.978,64.7788,64.8547,71084.0
2021-07-22 11:00:00,68.35,68.36,68.02,68.06,101565.0,64.8547,64.8642,64.5415,64.5795,101565.0
2021-07-22 11:30:00,68.06,68.24,68.04,68.21,53946.0,64.5795,64.7503,64.5605,64.7218,53946.0
2021-07-22 12:00:00,68.22,68.22,68.07,68.19,25535.0,64.7313,64.7313,64.589,64.7028,25535.0
2021-07-22 12:30:00,68.19,68.39,68.19,68.38,18884.0,64.7028,64.8926,64.7028,64.8831,18884.0
2021-07-22 13:00:00,68.38,68.43,68.33,68.36,21518.0,64.8831,64.9306,64.8357,64.8642,21518.0
2021-07-22 13:30:00,68.37,68.49,68.35,68.49,22679.0,64.8736,64.9875,64.8547,64.9875,22679.0
2021-07-22 14:00:00,68.49,68.49,68.43,68.45,18759.0,64.9875,64.9875,64.9306,64.9496,18759.0
2021-07-22 14:30:00,68.44,68.45,68.38,68.43,21702.0,64.9401,64.9496,64.8831,64.9306,21702.0
2021-07-22 15:00:00,68.43,68.51,68.42,68.48,29374.0,64.9306,65.0065,64.9211,64.978,29374.0
2021-07-22 15:30:00,68.46,68.46,68.16,68.19,212798.0,64.959,64.959,64.6744,64.7028,212798.0
2021-07-23 09:30:00,68.66,68.71,68.34,68.4,94711.0,65.1488,65.1963,64.8452,64.9021,94711.0
2021-07-23 10:00:00,68.39,68.52,68.35,68.48,49024.0,64.8926,65.016,64.8547,64.978,49024.0
2021-07-23 10:30:00,68.47,68.49,68.3,68.31,52746.0,64.9685,64.9875,64.8072,64.8167,52746.0
2021-07-23 11:00:00,68.34,68.37,68.11,68.33,57103.0,64.8452,64.8736,64.6269,64.8357,57103.0
2021-07-23 11:30:00,68.33,68.34,68.14,68.14,37944.0,64.8357,64.8452,64.6554,64.6554,37944.0
2021-07-23 12:00:00,68.17,68.24,68.15,68.21,22490.0,64.6839,64.7503,64.6649,64.7218,22490.0
2021-07-23 12:30:00,68.23,68.23,68.14,68.16,33019.0,64.7408,64.7408,64.6554,64.6744,33019.0
2021-07-23 13:00:00,68.17,68.32,68.14,68.3,35340.0,64.6839,64.8262,64.6554,64.8072,35340.0
2021-07-23 13:30:00,68.28,68.3,68.21,68.24,32006.0,64.7882,64.8072,64.7218,64.7503,32006.0
2021-07-23 14:00:00,68.25,68.31,68.19,68.22,28114.0,64.7598,64.8167,64.7028,64.7313,28114.0
2021-07-23 14:30:00,68.22,68.3,68.18,68.3,29729.0,64.7313,64.8072,64.6934,64.8072,29729.0
2021-07-23 15:00:00,68.3,68.35,68.27,68.35,49363.0,64.8072,64.8547,64.7788,64.8547,49363.0
2021-07-23 15:30:00,68.36,68.4,68.16,68.16,127993.0,64.8642,64.9021,64.6744,64.6744,127993.0
2021-07-26 09:30:00,67.88,68.34,67.83,68.33,114139.0,64.4087,64.8452,64.3613,64.8357,114139.0
2021-07-26 10:00:00,68.35,68.73,68.3,68.6,174845.0,64.8547,65.2152,64.8072,65.0919,174845.0
2021-07-26 10:30:00,68.6,68.78,68.57,68.66,94172.0,65.0919,65.2627,65.0634,65.1488,94172.0
2021-07-26 11:00:00,68.66,68.7,68.54,68.59,65739.0,65.1488,65.1868,65.0349,65.0824,65739.0
2021-07-26 11:30:00,68.61,68.83,68.56,68.81,71809.0,65.1014,65.3101,65.0539,65.2911,71809.0
2021-07-26 12:00:00,68.81,68.9,68.79,68.85,74349.0,65.2911,65.3765,65.2722,65.3291,74349.0
2021-07-26 12:30:00,68.85,68.91,68.7,68.72,54382.0,65.3291,65.386,65.1868,65.2057,54382.0
2021-07-26 13:00:00,68.72,68.84,68.72,68.78,31017.0,65.2057,65.3196,65.2057,65.2627,31017.0
2021-07-26 13:30:00,68.79,68.88,68.79,68.82,36687.0,65.2722,65.3576,65.2722,65.3006,36687.0
2021-07-26 14:00:00,68.82,68.86,68.77,68.8,45460.0,65.3006,65.3386,65.2532,65.2817,45460.0
2021-07-26 14:30:00,68.8,68.86,68.77,68.77,25859.0,65.2817,65.3386,65.2532,65.2532,25859.0
2021-07-26 15:00:00,68.78,68.86,68.75,68.77,38715.0,65.2627,65.3386,65.2342,65.2532,38715.0
2021-07-26 15:30:00,68.77,69.03,68.76,69.01,259618.0,65.2532,65.4999,65.2437,65.4809,259618.0
2021-07-27 09:30:00,68.83,68.86,68.51,68.6,89311.0,65.3101,65.3386,65.0065,65.0919,89311.0
2021-07-27 10:00:00,68.61,68.82,68.56,68.79,80877.0,65.1014,65.3006,65.0539,65.2722,80877.0
2021-07-27 10:30:00,68.78,69.01,68.68,68.99,83621.0,65.2627,65.4809,65.1678,65.4619,83621.0
2021-07-27 11:00:00,68.98,69.13,68.94,69.01,76785.0,65.4524,65.5948,65.4145,65.4809,76785.0
2021-07-27 11:30:00,69.0,69.01,68.84,68.87,85907.0,65.4714,65.4809,65.3196,65.3481,85907.0
2021-07-27 12:00:00,68.86,68.86,68.76,68.83,34601.0,65.3386,65.3386,65.2437,65.3101,34601.0
2021-07-27 12:30:00,68.82,68.84,68.73,68.8,33159.0,65.3006,65.3196,65.2152,65.2817,33159.0
2021-07-27 13:00:00,68.76,68.89,68.69,68.71,29475.0,65.2437,65.367,65.1773,65.1963,29475.0
2021-07-27 13:30:00,68.71,68.77,68.6,68.68,38195.0,65.1963,65.2532,65.0919,65.1678,38195.0
2021-07-27 14:00:00,68.67,68.75,68.66,68.73,29009.0,65.1583,65.2342,65.1488,65.2152,29009.0
2021-07-27 14:30:00,68.73,68.74,68.62,68.65,39535.0,65.2152,65.2247,65.1109,65.1393,39535.0
2021-07-27 15:00:00,68.66,68.69,68.63,68.69,35203.0,65.1488,65.1773,65.1203,65.1773,35203.0
2021-07-27 15:30:00,68.69,68.81,68.6,68.71,156331.0,65.1773,65.2911,65.0919,65.1963,156331.0
2021-07-28 09:30:00,68.49,68.66,68.43,68.57,110585.0,64.9875,65.1488,64.9306,65.0634,110585.0
2021-07-28 10:00:00,68.58,68.64,68.41,68.54,74319.0,65.0729,65.1298,64.9116,65.0349,74319.0
2021-07-28 10:30:00,68.52,68.73,68.52,68.71,97076.0,65.016,65.2152,65.016,65.1963,97076.0
2021-07-28 11:00:00,68.7,68.8,68.62,68.79,92399.0,65.1868,65.2817,65.1109,65.2722,92399.0
2021-07-28 11:30:00,68.77,68.93,68.68,68.77,61796.0,65.2532,65.405,65.1678,65.2532,61796.0
2021-07-28 12:00:00,68.78,68.81,68.6,68.62,51319.0,65.2627,65.2911,65.0919,65.1109,51319.0
2021-07-28 12:30:00,68.62,68.74,68.61,68.73,39762.0,65.1109,65.2247,65.1014,65.2152,39762.0
2021-07-28 13:00:00,68.74,68.77,68.65,68.69,38777.0,65.2247,65.2532,65.1393,65.1773,38777.0
2021-07-28 13:30:00,68.67,68.7,68.51,68.54,70652.0,65.1583,65.1868,65.0065,65.0349,70652.0
2021-07-28 14:00:00,68.55,68.66,68.47,68.55,92395.0,65.0444,65.1488,64.9685,65.0444,92395.0
2021-07-28 14:30:00,68.56,68.8,68.49,68.76,67951.0,65.0539,65.2817,64.9875,65.2437,67951.0
2021-07-28 15:00:00,68.76,68.8,68.59,68.63,65914.0,65.2437,65.2817,65.0824,65.1203,65914.0
2021-07-28 15:30:00,68.64,68.76,68.55,68.63,156794.0,65.1298,65.2437,65.0444,65.1203,156794.0
2021-07-29 09:30:00,65.68,66.07,64.64,65.31,1162519.0,62.3212,62.6913,61.3344,61.9701,1162519.0
2021-07-29 10:00:00,65.29,65.4,64.84,64.9,350727.0,61.9511,62.0555,61.5242,61.5811,350727.0
2021-07-29 10:30:00,64.9,65.12,64.8,65.09,258343.0,61.5811,61.7898,61.4862,61.7614,258343.0
2021-07-29 11:00:00,65.08,65.26,65.04,65.22,269479.0,61.7519,61.9227,61.7139,61.8847,269479.0
2021-07-29 11:30:00,65.22,65.43,65.2,65.3,345209.0,61.8847,62.084,61.8658,61.9606,345209.0
2021-07-29 12:00:00,65.31,65.48,65.12,65.28,148681.0,61.9701,62.1314,61.7898,61.9417,148681.0
2021-07-29 12:30:00,65.28,65.29,65.03,65.13,147674.0,61.9417,61.9511,61.7044,61.7993,147674.0
2021-07-29 13:00:00,65.13,65.33,65.07,65.31,96246.0,61.7993,61.9891,61.7424,61.9701,96246.0
2021-07-29 13:30:00,65.3,65.55,65.27,65.51,157471.0,61.9606,62.1979,61.9322,62.1599,157471.0
2021-07-29 14:00:00,65.52,65.59,65.29,65.29,167535.0,62.1694,62.2358,61.9511,61.9511,167535.0
2021-07-29 14:30:00,65.3,65.35,65.09,65.23,128393.0,61.9606,62.0081,61.7614,61.8942,128393.0
2021-07-29 15:00:00,65.23,65.29,65.04,65.23,217804.0,61.8942,61.9511,61.7139,61.8942,217804.0
2021-07-29 15:30:00,65.23,65.23,64.79,64.79,436028.0,61.8942,61.8942,61.4767,61.4767,436028.0
2021-07-30 09:30:00,64.13,64.36,63.97,64.22,361594.0,60.8505,61.0687,60.6987,60.9359,361594.0
2021-07-30 10:00:00,64.19,64.25,63.82,63.84,191611.0,60.9074,60.9643,60.5563,60.5753,191611.0
2021-07-30 10:30:00,63.85,63.86,63.27,63.27,207715.0,60.5848,60.5943,60.0344,60.0344,207715.0
2021-07-30 11:00:00,63.28,63.4,63.17,63.26,482661.0,60.0439,60.1578,59.9396,60.025,482661.0
2021-07-30 11:30:00,63.26,63.31,63.13,63.16,121893.0,60.025,60.0724,59.9016,59.9301,121893.0
2021-07-30 12:00:00,63.15,63.21,62.89,62.98,274813.0,59.9206,59.9775,59.6739,59.7593,274813.0
2021-07-30 12:30:00,62.97,63.01,62.85,62.88,128077.0,59.7498,59.7877,59.6359,59.6644,128077.0
2021-07-30 13:00:00,62.89,62.96,62.74,62.93,148395.0,59.6739,59.7403,59.5316,59.7118,148395.0
2021-07-30 13:30:00,62.93,63.12,62.93,63.08,163523.0,59.7118,59.8921,59.7118,59.8542,163523.0
2021-07-30 14:00:00,63.1,63.13,62.92,62.94,104888.0,59.8731,59.9016,59.7023,59.7213,104888.0
2021-07-30 14:30:00,62.92,62.97,62.76,62.78,304791.0,59.7023,59.7498,59.5505,59.5695,304791.0
2021-07-30 15:00:00,62.77,62.85,62.74,62.85,258524.0,59.56,59.6359,59.5316,59.6359,258524.0
2021-07-30 15:30:00,62.84,63.02,62.76,62.98,417924.0,59.6264,59.7972,59.5505,59.7593,417924.0
2021-08-02 09:30:00,62.97,63.64,62.92,63.52,248537.0,59.7498,60.3855,59.7023,60.2717,248537.0
2021-08-02 10:00:00,63.51,63.64,63.23,63.34,102412.0,60.2622,60.3855,59.9965,60.1009,102412.0
2021-08-02 10:30:00,63.35,63.6,63.32,63.34,108708.0,60.1104,60.3476,60.0819,60.1009,108708.0
2021-08-02 11:00:00,63.34,63.56,63.32,63.38,96028.0,60.1009,60.3096,60.0819,60.1388,96028.0
2021-08-02 11:30:00,63.38,63.41,63.11,63.2,98290.0,60.1388,60.1673,59.8826,59.968,98290.0
2021-08-02 12:00:00,63.19,63.28,63.16,63.22,56471.0,59.9585,60.0439,59.9301,59.987,56471.0
2021-08-02 12:30:00,63.22,63.36,63.21,63.3,41251.0,59.987,60.1198,59.9775,60.0629,41251.0
2021-08-02 13:00:00,63.3,63.39,63.23,63.37,74762.0,60.0629,60.1483,59.9965,60.1293,74762.0
2021-08-02 13:30:00,63.36,63.4,63.16,63.25,99526.0,60.1198,60.1578,59.9301,60.0155,99526.0
2021-08-02 14:00:00,63.24,63.31,63.19,63.25,56581.0,60.006,60.0724,59.9585,60.0155,56581.0
2021-08-02 14:30:00,63.24,63.24,63.01,63.03,60589.0,60.006,60.006,59.7877,59.8067,60589.0
2021-08-02 15:00:00,63.03,63.03,62.89,62.92,56592.0,59.8067,59.8067,59.6739,59.7023,56592.0
2021-08-02 15:30:00,62.91,62.96,62.86,62.95,143139.0,59.6929,59.7403,59.6454,59.7308,143139.0
2021-08-03 09:30:00,62.58,62.6,62.05,62.12,196321.0,59.3797,59.3987,58.8768,58.9433,196321.0
2021-08-03 10:00:00,62.15,62.2,62.01,62.06,234125.0,58.9717,59.0192,58.8389,58.8863,234125.0
2021-08-03 10:30:00,62.08,62.25,62.01,62.14,134189.0,58.9053,59.0666,58.8389,58.9622,134189.0
2021-08-03 11:00:00,62.13,62.26,62.05,62.11,155933.0,58.9527,59.0761,58.8768,58.9338,155933.0
2021-08-03 11:30:00,62.1,62.34,62.1,62.2,100054.0,58.9243,59.152,58.9243,59.0192,100054.0
2021-08-03 12:00:00,62.2,62.35,62.14,62.3,48513.0,59.0192,59.1615,58.9622,59.1141,48513.0
2021-08-03 12:30:00,62.3,62.42,62.22,62.37,54111.0,59.1141,59.2279,59.0381,59.1805,54111.0
2021-08-03 13:00:00,62.37,62.41,62.3,62.3,66539.0,59.1805,59.2184,59.1141,59.1141,66539.0
2021-08-03 13:30:00,62.3,62.37,62.21,62.35,80613.0,59.1141,59.1805,59.0287,59.1615,80613.0
2021-08-03 14:00:00,62.35,62.4,62.27,62.35,75141.0,59.1615,59.2089,59.0856,59.1615,75141.0
2021-08-03 14:30:00,62.33,62.41,62.22,62.22,85764.0,59.1425,59.2184,59.0381,59.0381,85764.0
2021-08-03 15:00:00,62.23,62.41,62.21,62.4,64848.0,59.0476,59.2184,59.0287,59.2089,64848.0
2021-08-03 15:30:00,62.4,62.51,62.32,62.51,295175.0,59.2089,59.3133,59.133,59.3133,295175.0
2021-08-04 09:30:00,62.19,62.38,62.04,62.14,182955.0,59.0097,59.19,58.8674,58.9622,182955.0
2021-08-04 10:00:00,62.14,62.24,61.96,61.97,108829.0,58.9622,59.0571,58.7914,58.8009,108829.0
2021-08-04 10:30:00,61.94,61.98,61.79,61.81,145286.0,58.7725,58.8104,58.6301,58.6491,145286.0
2021-08-04 11:00:00,61.8,61.92,61.76,61.83,174729.0,58.6396,58.7535,58.6017,58.6681,174729.0
2021-08-04 11:30:00,61.83,61.9,61.75,61.81,99660.0,58.6681,58.7345,58.5922,58.6491,99660.0
2021-08-04 12:00:00,61.8,61.82,61.57,61.58,87109.0,58.6396,58.6586,58.4214,58.4309,87109.0
2021-08-04 12:30:00,61.58,61.63,61.5,61.55,59648.0,58.4309,58.4783,58.355,58.4024,59648.0
2021-08-04 13:00:00,61.56,61.59,61.51,61.53,63719.0,58.4119,58.4404,58.3645,58.3834,63719.0
2021-08-04 13:30:00,61.53,61.62,61.51,61.58,59079.0,58.3834,58.4688,58.3645,58.4309,59079.0
2021-08-04 14:00:00,61.59,61.64,61.46,61.48,85533.0,58.4404,58.4878,58.317,58.336,85533.0
2021-08-04 14:30:00,61.48,61.57,61.46,61.55,68553.0,58.336,58.4214,58.317,58.4024,68553.0
2021-08-04 15:00:00,61.54,61.54,61.4,61.49,122690.0,58.3929,58.3929,58.2601,58.3455,122690.0
2021-08-04 15:30:00,61.5,61.51,61.3,61.35,426547.0,58.355,58.3645,58.1652,58.2126,426547.0
2021-08-05 09:30:00,61.82,62.05,61.72,61.82,161307.0,58.6586,58.8768,58.5637,58.6586,161307.0
2021-08-05 10:00:00,61.82,62.25,61.77,62.12,121742.0,58.6586,59.0666,58.6112,58.9433,121742.0
2021-08-05 10:30:00,62.12,62.27,62.08,62.12,105860.0,58.9433,59.0856,58.9053,58.9433,105860.0
2021-08-05 11:00:00,62.13,62.13,61.93,62.06,137455.0,58.9527,58.9527,58.763,58.8863,137455.0
2021-08-05 11:30:00,62.05,62.29,62.04,62.22,102211.0,58.8768,59.1046,58.8674,59.0381,102211.0
2021-08-05 12:00:00,62.23,62.23,61.92,61.93,47717.0,59.0476,59.0476,58.7535,58.763,47717.0
2021-08-05 12:30:00,61.94,61.98,61.82,61.83,40425.0,58.7725,58.8104,58.6586,58.6681,40425.0
2021-08-05 13:00:00,61.83,61.84,61.72,61.76,36975.0,58.6681,58.6776,58.5637,58.6017,36975.0
2021-08-05 13:30:00,61.77,61.91,61.73,61.91,76084.0,58.6112,58.744,58.5732,58.744,76084.0
2021-08-05 14:00:00,61.92,61.92,61.74,61.77,62036.0,58.7535,58.7535,58.5827,58.6112,62036.0
2021-08-05 14:30:00,61.76,61.87,61.71,61.81,72655.0,58.6017,58.706,58.5542,58.6491,72655.0
2021-08-05 15:00:00,61.8,61.81,61.67,61.78,55682.0,58.6396,58.6491,58.5163,58.6206,55682.0
2021-08-05 15:30:00,61.77,61.86,61.71,61.84,203087.0,58.6112,58.6966,58.5542,58.6776,203087.0
2021-08-06 09:30:00,62.25,62.35,62.08,62.15,206644.0,59.0666,59.1615,58.9053,58.9717,206644.0
2021-08-06 10:00:00,62.15,62.17,61.76,61.79,112427.0,58.9717,58.9907,58.6017,58.6301,112427.0
2021-08-06 10:30:00,61.78,61.83,61.55,61.6,112333.0,58.6206,58.6681,58.4024,58.4499,112333.0
2021-08-06 11:00:00,61.6,61.67,61.54,61.67,110337.0,58.4499,58.5163,58.3929,58.5163,110337.0
2021-08-06 11:30:00,61.66,61.75,61.63,61.67,56994.0,58.5068,58.5922,58.4783,58.5163,56994.0
2021-08-06 12:00:00,61.67,61.77,61.66,61.67,35778.0,58.5163,58.6112,58.5068,58.5163,35778.0
2021-08-06 12:30:00,61.66,61.77,61.66,61.7,43131.0,58.5068,58.6112,58.5068,58.5447,43131.0
2021-08-06 13:00:00,61.71,61.75,61.63,61.73,52831.0,58.5542,58.5922,58.4783,58.5732,52831.0
2021-08-06 13:30:00,61.74,61.75,61.65,61.69,49103.0,58.5827,58.5922,58.4973,58.5352,49103.0
2021-08-06 14:00:00,61.7,61.79,61.69,61.72,34721.0,58.5447,58.6301,58.5352,58.5637,34721.0
2021-08-06 14:30:00,61.75,61.82,61.72,61.75,35617.0,58.5922,58.6586,58.5637,58.5922,35617.0
2021-08-06 15:00:00,61.75,61.79,61.68,61.73,56402.0,58.5922,58.6301,58.5258,58.5732,56402.0
2021-08-06 15:30:00,61.74,61.82,61.68,61.7,190334.0,58.5827,58.6586,58.5258,58.5447,190334.0
2021-08-09 09:30:00,61.25,61.29,60.97,61.02,191031.0,58.1178,58.1557,57.8521,57.8995,191031.0
2021-08-09 10:00:00,61.02,61.04,60.82,60.83,118737.0,57.8995,57.9185,57.7097,57.7192,118737.0
2021-08-09 10:30:00,60.82,60.94,60.78,60.79,112534.0,57.7097,57.8236,57.6718,57.6813,112534.0
2021-08-09 11:00:00,60.79,60.95,60.75,60.95,109555.0,57.6813,57.8331,57.6433,57.8331,109555.0
2021-08-09 11:30:00,60.95,60.95,60.81,60.87,72854.0,57.8331,57.8331,57.7003,57.7572,72854.0
2021-08-09 12:00:00,60.85,60.86,60.76,60.82,54633.0,57.7382,57.7477,57.6528,57.7097,54633.0
2021-08-09 12:30:00,60.82,60.83,60.71,60.82,81903.0,57.7097,57.7192,57.6054,57.7097,81903.0
2021-08-09 13:00:00,60.81,60.95,60.81,60.94,49372.0,57.7003,57.8331,57.7003,57.8236,49372.0
2021-08-09 13:30:00,60.93,61.1,60.92,61.03,56312.0,57.8141,57.9754,57.8046,57.909,56312.0
2021-08-09 14:00:00,61.03,61.15,61.01,61.14,59003.0,57.909,58.0229,57.89,58.0134,59003.0
2021-08-09 14:30:00,61.14,61.17,61.08,61.08,37516.0,58.0134,58.0418,57.9564,57.9564,37516.0
2021-08-09 15:00:00,61.08,61.09,60.9,60.95,71460.0,57.9564,57.9659,57.7856,57.8331,71460.0
2021-08-09 15:30:00,60.94,60.95,60.85,60.9,199079.0,57.8236,57.8331,57.7382,57.7856,199079.0
2021-08-10 09:30:00,61.11,61.15,60.99,61.1,95389.0,57.9849,58.0229,57.871,57.9754,95389.0
2021-08-10 10:00:00,61.11,61.17,61.08,61.17,68275.0,57.9849,58.0418,57.9564,58.0418,68275.0
2021-08-10 10:30:00,61.19,61.32,61.15,61.25,86519.0,58.0608,58.1842,58.0229,58.1178,86519.0
2021-08-10 11:00:00,61.24,61.25,61.14,61.19,70270.0,58.1083,58.1178,58.0134,58.0608,70270.0
2021-08-10 11:30:00,61.19,61.19,61.05,61.14,52986.0,58.0608,58.0608,57.928,58.0134,52986.0
2021-08-10 12:00:00,61.14,61.14,61.02,61.04,37020.0,58.0134,58.0134,57.8995,57.9185,37020.0
2021-08-10 12:30:00,61.03,61.13,61.03,61.07,23122.0,57.909,58.0039,57.909,57.947,23122.0
2021-08-10 13:00:00,61.08,61.14,61.03,61.11,24056.0,57.9564,58.0134,57.909,57.9849,24056.0
2021-08-10 13:30:00,61.11,61.16,61.05,61.08,25948.0,57.9849,58.0324,57.928,57.9564,25948.0
2021-08-10 14:00:00,61.08,61.17,61.06,61.16,29826.0,57.9564,58.0418,57.9375,58.0324,29826.0
2021-08-10 14:30:00,61.17,61.2,61.11,61.13,28277.0,58.0418,58.0703,57.9849,58.0039,28277.0
2021-08-10 15:00:00,61.14,61.16,61.08,61.11,40557.0,58.0134,58.0324,57.9564,57.9849,40557.0
2021-08-10 15:30:00,61.12,61.14,61.04,61.08,118803.0,57.9944,58.0134,57.9185,57.9564,118803.0
2021-08-11 09:30:00,61.29,61.32,61.09,61.23,119887.0,58.1557,58.1842,57.9659,58.0988,119887.0
2021-08-11 10:00:00,61.22,61.31,61.05,61.31,55508.0,58.0893,58.1747,57.928,58.1747,55508.0
2021-08-11 10:30:00,61.31,61.35,61.18,61.29,126657.0,58.1747,58.2126,58.0513,58.1557,126657.0
2021-08-11 11:00:00,61.28,61.35,61.22,61.32,41306.0,58.1462,58.2126,58.0893,58.1842,41306.0
2021-08-11 11:30:00,61.32,61.4,61.29,61.31,93582.0,58.1842,58.2601,58.1557,58.1747,93582.0
2021-08-11 12:00:00,61.32,61.36,61.25,61.3,23279.0,58.1842,58.2221,58.1178,58.1652,23279.0
2021-08-11 12:30:00,61.3,61.4,61.28,61.37,50396.0,58.1652,58.2601,58.1462,58.2316,50396.0
2021-08-11 13:00:00,61.37,61.42,61.33,61.36,38843.0,58.2316,58.2791,58.1937,58.2221,38843.0
2021-08-11 13:30:00,61.36,61.41,61.32,61.38,37723.0,58.2221,58.2696,58.1842,58.2411,37723.0
2021-08-11 14:00:00,61.37,61.45,61.35,61.42,47678.0,58.2316,58.3075,58.2126,58.2791,47678.0
2021-08-11 14:30:00,61.42,61.44,61.32,61.33,32758.0,58.2791,58.298,58.1842,58.1937,32758.0
2021-08-11 15:00:00,61.34,61.49,61.34,61.46,43020.0,58.2031,58.3455,58.2031,58.317,43020.0
2021-08-11 15:30:00,61.45,61.49,61.38,61.38,132431.0,58.3075,58.3455,58.2411,58.2411,132431.0
2021-08-12 09:30:00,61.32,61.38,61.02,61.07,189344.0,58.1842,58.2411,57.8995,57.947,189344.0
2021-08-12 10:00:00,61.06,61.11,60.9,61.04,194070.0,57.9375,57.9849,57.7856,57.9185,194070.0
2021-08-12 10:30:00,61.03,61.48,60.96,61.43,320562.0,57.909,58.336,57.8426,58.2885,320562.0
2021-08-12 11:00:00,61.43,61.59,61.42,61.55,242899.0,58.2885,58.4404,58.2791,58.4024,242899.0
2021-08-12 11:30:00,61.54,61.7,61.53,61.64,90219.0,58.3929,58.5447,58.3834,58.4878,90219.0
2021-08-12 12:00:00,61.64,61.77,61.62,61.75,62019.0,58.4878,58.6112,58.4688,58.5922,62019.0
2021-08-12 12:30:00,61.76,61.77,61.6,61.61,47009.0,58.6017,58.6112,58.4499,58.4593,47009.0
2021-08-12 13:00:00,61.62,61.69,61.57,61.61,48734.0,58.4688,58.5352,58.4214,58.4593,48734.0
2021-08-12 13:30:00,61.62,61.62,61.49,61.51,48463.0,58.4688,58.4688,58.3455,58.3645,48463.0
2021-08-12 14:00:00,61.5,61.5,61.37,61.39,44927.0,58.355,58.355,58.2316,58.2506,44927.0
2021-08-12 14:30:00,61.39,61.49,61.37,61.42,67549.0,58.2506,58.3455,58.2316,58.2791,67549.0
2021-08-12 15:00:00,61.42,61.47,61.38,61.43,89929.0,58.2791,58.3265,58.2411,58.2885,89929.0
2021-08-12 15:30:00,61.43,61.53,61.42,61.45,150267.0,58.2885,58.3834,58.2791,58.3075,150267.0
2021-08-13 09:30:00,61.95,62.08,61.76,61.88,140828.0,58.782,58.9053,58.6017,58.7155,140828.0
2021-08-13 10:00:00,61.86,62.05,61.86,62.0,51623.0,58.6966,58.8768,58.6966,58.8294,51623.0
2021-08-13 10:30:00,62.03,62.15,61.99,62.15,53190.0,58.8579,58.9717,58.8199,58.9717,53190.0
2021-08-13 11:00:00,62.16,62.31,62.13,62.28,146153.0,58.9812,59.1235,58.9527,59.0951,146153.0
2021-08-13 11:30:00,62.29,62.29,62.1,62.11,64415.0,59.1046,59.1046,58.9243,58.9338,64415.0
2021-08-13 12:00:00,62.11,62.3,62.11,62.26,57626.0,58.9338,59.1141,58.9338,59.0761,57626.0
2021-08-13 12:30:00,62.26,62.26,62.07,62.1,51451.0,59.0761,59.0761,58.8958,58.9243,51451.0
2021-08-13 13:00:00,62.1,62.17,62.05,62.14,45379.0,58.9243,58.9907,58.8768,58.9622,45379.0
2021-08-13 13:30:00,62.14,62.16,62.02,62.03,64032.0,58.9622,58.9812,58.8484,58.8579,64032.0
2021-08-13 14:00:00,62.03,62.04,61.95,61.97,56101.0,58.8579,58.8674,58.782,58.8009,56101.0
2021-08-13 14:30:00,61.96,61.96,61.87,61.89,72816.0,58.7914,58.7914,58.706,58.725,72816.0
2021-08-13 15:00:00,61.89,61.97,61.86,61.9,82859.0,58.725,58.8009,58.6966,58.7345,82859.0
2021-08-13 15:30:00,61.9,62.0,61.88,61.97,174051.0,58.7345,58.8294,58.7155,58.8009,174051.0
2021-08-16 09:30:00,61.82,61.85,61.62,61.73,100052.0,58.6586,58.6871,58.4688,58.5732,100052.0
2021-08-16 10:00:00,61.74,62.1,61.69,61.93,91609.0,58.5827,58.9243,58.5352,58.763,91609.0
2021-08-16 10:30:00,61.93,62.09,61.91,61.95,61780.0,58.763,58.9148,58.744,58.782,61780.0
2021-08-16 11:00:00,61.95,62.12,61.92,62.07,65856.0,58.782,58.9433,58.7535,58.8958,65856.0
2021-08-16 11:30:00,62.04,62.1,61.93,61.93,36196.0,58.8674,58.9243,58.763,58.763,36196.0
2021-08-16 12:00:00,61.95,61.96,61.85,61.9,31788.0,58.782,58.7914,58.6871,58.7345,31788.0
2021-08-16 12:30:00,61.9,61.93,61.82,61.85,22832.0,58.7345,58.763,58.6586,58.6871,22832.0
2021-08-16 13:00:00,61.83,61.88,61.74,61.81,130396.0,58.6681,58.7155,58.5827,58.6491,130396.0
2021-08-16 13:30:00,61.82,61.84,61.77,61.82,38301.0,58.6586,58.6776,58.6112,58.6586,38301.0
2021-08-16 14:00:00,61.83,61.89,61.81,61.82,47343.0,58.6681,58.725,58.6491,58.6586,47343.0
2021-08-16 14:30:00,61.82,61.85,61.78,61.83,44115.0,58.6586,58.6871,58.6206,58.6681,44115.0
2021-08-16 15:00:00,61.83,61.92,61.81,61.92,61163.0,58.6681,58.7535,58.6491,58.7535,61163.0
2021-08-16 15:30:00,61.91,62.02,61.87,62.01,197268.0,58.744,58.8484,58.706,58.8389,197268.0
2021-08-17 09:30:00,61.65,61.78,61.54,61.72,104627.0,58.4973,58.6206,58.3929,58.5637,104627.0
2021-08-17 10:00:00,61.73,61.82,61.63,61.65,43451.0,58.5732,58.6586,58.4783,58.4973,43451.0
2021-08-17 10:30:00,61.64,61.64,61.46,61.46,48579.0,58.4878,58.4878,58.317,58.317,48579.0
2021-08-17 11:00:00,61.46,61.62,61.45,61.54,49399.0,58.317,58.4688,58.3075,58.3929,49399.0
2021-08-17 11:30:00,61.55,61.59,61.42,61.45,42202.0,58.4024,58.4404,58.2791,58.3075,42202.0
2021-08-17 12:00:00,61.46,61.47,61.21,61.25,60915.0,58.317,58.3265,58.0798,58.1178,60915.0
2021-08-17 12:30:00,61.24,61.24,60.92,61.0,149199.0,58.1083,58.1083,57.8046,57.8805,149199.0
2021-08-17 13:00:00,61.02,61.17,61.01,61.09,59162.0,57.8995,58.0418,57.89,57.9659,59162.0
2021-08-17 13:30:00,61.1,61.11,60.93,61.04,49676.0,57.9754,57.9849,57.8141,57.9185,49676.0
2021-08-17 14:00:00,61.07,61.16,61.05,61.07,35333.0,57.947,58.0324,57.928,57.947,35333.0
2021-08-17 14:30:00,61.05,61.19,60.97,61.17,85879.0,57.928,58.0608,57.8521,58.0418,85879.0
2021-08-17 15:00:00,61.17,61.18,61.05,61.11,90319.0,58.0418,58.0513,57.928,57.9849,90319.0
2021-08-17 15:30:00,61.12,61.24,61.1,61.21,152636.0,57.9944,58.1083,57.9754,58.0798,152636.0
2021-08-18 09:30:00,61.16,61.21,60.97,61.21,78966.0,58.0324,58.0798,57.8521,58.0798,78966.0
2021-08-18 10:00:00,61.21,61.22,60.98,61.0,48731.0,58.0798,58.0893,57.8616,57.8805,48731.0
2021-08-18 10:30:00,61.0,61.32,60.97,61.32,86214.0,57.8805,58.1842,57.8521,58.1842,86214.0
2021-08-18 11:00:00,61.31,61.34,61.11,61.26,40205.0,58.1747,58.2031,57.9849,58.1272,40205.0
2021-08-18 11:30:00,61.29,61.32,61.18,61.19,41557.0,58.1557,58.1842,58.0513,58.0608,41557.0
2021-08-18 12:00:00,61.2,61.24,61.1,61.12,38822.0,58.0703,58.1083,57.9754,57.9944,38822.0
2021-08-18 12:30:00,61.11,61.15,61.07,61.14,26204.0,57.9849,58.0229,57.947,58.0134,26204.0
2021-08-18 13:00:00,61.14,61.31,61.1,61.29,29798.0,58.0134,58.1747,57.9754,58.1557,29798.0
2021-08-18 13:30:00,61.29,61.29,61.19,61.21,34019.0,58.1557,58.1557,58.0608,58.0798,34019.0
2021-08-18 14:00:00,61.2,61.35,61.04,61.2,44573.0,58.0703,58.2126,57.9185,58.0703,44573.0
2021-08-18 14:30:00,61.2,61.29,61.15,61.22,38667.0,58.0703,58.1557,58.0229,58.0893,38667.0
2021-08-18 15:00:00,61.21,61.21,60.97,60.98,36418.0,58.0798,58.0798,57.8521,57.8616,36418.0
2021-08-18 15:30:00,60.97,61.04,60.75,60.8,206295.0,57.8521,57.9185,57.6433,57.6908,206295.0
2021-08-19 09:30:00,59.65,59.99,59.5,59.9,224895.0,56.5996,56.9222,56.4572,56.8368,224895.0
2021-08-19 10:00:00,59.89,59.98,59.56,59.57,127187.0,56.8273,56.9127,56.5142,56.5237,127187.0
2021-08-19 10:30:00,59.57,59.6,59.42,59.59,139841.0,56.5237,56.5521,56.3813,56.5426,139841.0
2021-08-19 11:00:00,59.6,59.67,59.37,59.39,233249.0,56.5521,56.6185,56.3339,56.3529,233249.0
2021-08-19 11:30:00,59.41,59.8,59.39,59.77,64790.0,56.3718,56.7419,56.3529,56.7134,64790.0
2021-08-19 12:00:00,59.76,59.89,59.72,59.87,42994.0,56.7039,56.8273,56.666,56.8083,42994.0
2021-08-19 12:30:00,59.88,59.95,59.81,59.92,79290.0,56.8178,56.8842,56.7514,56.8558,79290.0
2021-08-19 13:00:00,59.91,59.93,59.81,59.81,51780.0,56.8463,56.8653,56.7514,56.7514,51780.0
2021-08-19 13:30:00,59.82,59.88,59.65,59.66,68625.0,56.7609,56.8178,56.5996,56.6091,68625.0
2021-08-19 14:00:00,59.66,59.72,59.54,59.55,67416.0,56.6091,56.666,56.4952,56.5047,67416.0
2021-08-19 14:30:00,59.54,59.76,59.48,59.75,73638.0,56.4952,56.7039,56.4383,56.6945,73638.0
2021-08-19 15:00:00,59.76,59.88,59.73,59.88,72188.0,56.7039,56.8178,56.6755,56.8178,72188.0
2021-08-19 15:30:00,59.87,60.02,59.85,59.85,355146.0,56.8083,56.9507,56.7893,56.7893,355146.0
2021-08-20 09:30:00,59.8,59.81,59.59,59.7,108915.0,56.7419,56.7514,56.5426,56.647,108915.0
2021-08-20 10:00:00,59.68,59.84,59.57,59.73,71917.0,56.628,56.7799,56.5237,56.6755,71917.0
2021-08-20 10:30:00,59.74,59.87,59.7,59.83,70888.0,56.685,56.8083,56.647,56.7704,70888.0
2021-08-20 11:00:00,59.82,59.97,59.79,59.9,63833.0,56.7609,56.9032,56.7324,56.8368,63833.0
2021-08-20 11:30:00,59.91,60.03,59.87,59.95,84164.0,56.8463,56.9601,56.8083,56.8842,84164.0
2021-08-20 12:00:00,59.96,60.14,59.95,60.14,31173.0,56.8937,57.0645,56.8842,57.0645,31173.0
2021-08-20 12:30:00,60.16,60.17,60.03,60.03,24167.0,57.0835,57.093,56.9601,56.9601,24167.0
2021-08-20 13:00:00,60.04,60.08,59.96,59.96,68064.0,56.9696,57.0076,56.8937,56.8937,68064.0
2021-08-20 13:30:00,59.95,60.07,59.93,60.02,33437.0,56.8842,56.9981,56.8653,56.9507,33437.0
2021-08-20 14:00:00,60.02,60.08,59.91,59.92,30134.0,56.9507,57.0076,56.8463,56.8558,30134.0
2021-08-20 14:30:00,59.91,59.98,59.89,59.91,27196.0,56.8463,56.9127,56.8273,56.8463,27196.0
2021-08-20 15:00:00,59.91,60.02,59.91,60.01,51471.0,56.8463,56.9507,56.8463,56.9412,51471.0
2021-08-20 15:30:00,60.01,60.01,59.92,59.96,104994.0,56.9412,56.9412,56.8558,56.8937,104994.0
2021-08-23 09:30:00,60.35,60.49,60.29,60.46,81906.0,57.2638,57.3966,57.2068,57.3681,81906.0
2021-08-23 10:00:00,60.46,60.64,60.44,60.49,61830.0,57.3681,57.5389,57.3492,57.3966,61830.0
2021-08-23 10:30:00,60.5,60.64,60.46,60.61,54898.0,57.4061,57.5389,57.3681,57.5105,54898.0
2021-08-23 11:00:00,60.6,60.72,60.57,60.68,26313.0,57.501,57.6149,57.4725,57.5769,26313.0
2021-08-23 11:30:00,60.68,60.79,60.63,60.75,69451.0,57.5769,57.6813,57.5295,57.6433,69451.0
2021-08-23 12:00:00,60.74,60.81,60.73,60.8,24465.0,57.6338,57.7003,57.6243,57.6908,24465.0
2021-08-23 12:30:00,60.8,60.83,60.73,60.81,29981.0,57.6908,57.7192,57.6243,57.7003,29981.0
2021-08-23 13:00:00,60.82,60.87,60.8,60.84,23830.0,57.7097,57.7572,57.6908,57.7287,23830.0
2021-08-23 13:30:00,60.84,60.87,60.75,60.76,33661.0,57.7287,57.7572,57.6433,57.6528,33661.0
2021-08-23 14:00:00,60.76,60.82,60.73,60.78,54548.0,57.6528,57.7097,57.6243,57.6718,54548.0
2021-08-23 14:30:00,60.77,60.81,60.73,60.81,35186.0,57.6623,57.7003,57.6243,57.7003,35186.0
2021-08-23 15:00:00,60.8,60.81,60.72,60.75,33790.0,57.6908,57.7003,57.6149,57.6433,33790.0
2021-08-23 15:30:00,60.74,60.74,60.59,60.61,75052.0,57.6338,57.6338,57.4915,57.5105,75052.0
2021-08-24 09:30:00,60.5,60.75,60.45,60.68,78593.0,57.4061,57.6433,57.3587,57.5769,78593.0
2021-08-24 10:00:00,60.66,60.75,60.58,60.75,35477.0,57.5579,57.6433,57.482,57.6433,35477.0
2021-08-24 10:30:00,60.74,60.88,60.72,60.79,38635.0,57.6338,57.7667,57.6149,57.6813,38635.0
2021-08-24 11:00:00,60.8,60.86,60.73,60.78,75840.0,57.6908,57.7477,57.6243,57.6718,75840.0
2021-08-24 11:30:00,60.78,60.81,60.65,60.65,32698.0,57.6718,57.7003,57.5484,57.5484,32698.0
2021-08-24 12:00:00,60.64,60.74,60.63,60.7,18150.0,57.5389,57.6338,57.5295,57.5959,18150.0
2021-08-24 12:30:00,60.69,60.81,60.56,60.81,76127.0,57.5864,57.7003,57.463,57.7003,76127.0
2021-08-24 13:00:00,60.81,60.83,60.62,60.62,25244.0,57.7003,57.7192,57.52,57.52,25244.0
2021-08-24 13:30:00,60.62,60.65,60.59,60.63,31927.0,57.52,57.5484,57.4915,57.5295,31927.0
2021-08-24 14:00:00,60.63,60.67,60.61,60.62,33428.0,57.5295,57.5674,57.5105,57.52,33428.0
2021-08-24 14:30:00,60.64,60.75,60.63,60.65,43484.0,57.5389,57.6433,57.5295,57.5484,43484.0
2021-08-24 15:00:00,60.65,60.68,60.58,60.59,36997.0,57.5484,57.5769,57.482,57.4915,36997.0
2021-08-24 15:30:00,60.59,60.59,60.45,60.49,186018.0,57.4915,57.4915,57.3587,57.3966,186018.0
2021-08-25 09:30:00,60.92,60.94,60.41,60.73,189565.0,57.8046,57.8236,57.3207,57.6243,189565.0
2021-08-25 10:00:00,60.73,60.86,60.68,60.78,85342.0,57.6243,57.7477,57.5769,57.6718,85342.0
2021-08-25 10:30:00,60.77,60.92,60.73,60.81,70349.0,57.6623,57.8046,57.6243,57.7003,70349.0
2021-08-25 11:00:00,60.82,60.82,60.66,60.68,39586.0,57.7097,57.7097,57.5579,57.5769,39586.0
2021-08-25 11:30:00,60.71,60.84,60.67,60.79,47853.0,57.6054,57.7287,57.5674,57.6813,47853.0
2021-08-25 12:00:00,60.8,60.97,60.78,60.95,48418.0,57.6908,57.8521,57.6718,57.8331,48418.0
2021-08-25 12:30:00,60.94,60.95,60.83,60.83,18591.0,57.8236,57.8331,57.7192,57.7192,18591.0
2021-08-25 13:00:00,60.83,60.9,60.82,60.83,28087.0,57.7192,57.7856,57.7097,57.7192,28087.0
2021-08-25 13:30:00,60.84,60.87,60.82,60.83,34854.0,57.7287,57.7572,57.7097,57.7192,34854.0
2021-08-25 14:00:00,60.84,61.03,60.84,61.0,32987.0,57.7287,57.909,57.7287,57.8805,32987.0
2021-08-25 14:30:00,61.0,61.03,60.86,60.91,41964.0,57.8805,57.909,57.7477,57.7951,41964.0
2021-08-25 15:00:00,60.92,60.93,60.84,60.93,77832.0,57.8046,57.8141,57.7287,57.8141,77832.0
2021-08-25 15:30:00,60.95,61.11,60.93,60.93,159821.0,57.8331,57.9849,57.8141,57.8141,159821.0
2021-08-26 09:30:00,60.65,60.87,60.59,60.76,88698.0,57.5484,57.7572,57.4915,57.6528,88698.0
2021-08-26 10:00:00,60.75,60.91,60.64,60.8,57225.0,57.6433,57.7951,57.5389,57.6908,57225.0
2021-08-26 10:30:00,60.79,60.84,60.57,60.64,70667.0,57.6813,57.7287,57.4725,57.5389,70667.0
2021-08-26 11:00:00,60.64,60.86,60.59,60.83,53794.0,57.5389,57.7477,57.4915,57.7192,53794.0
2021-08-26 11:30:00,60.84,60.84,60.72,60.73,31936.0,57.7287,57.7287,57.6149,57.6243,31936.0
2021-08-26 12:00:00,60.73,60.8,60.66,60.66,19152.0,57.6243,57.6908,57.5579,57.5579,19152.0
2021-08-26 12:30:00,60.64,60.69,60.6,60.64,16202.0,57.5389,57.5864,57.501,57.5389,16202.0
2021-08-26 13:00:00,60.64,60.7,60.5,60.52,31376.0,57.5389,57.5959,57.4061,57.4251,31376.0
2021-08-26 13:30:00,60.52,60.61,60.51,60.57,27328.0,57.4251,57.5105,57.4156,57.4725,27328.0
2021-08-26 14:00:00,60.56,60.59,60.48,60.58,35545.0,57.463,57.4915,57.3871,57.482,35545.0
2021-08-26 14:30:00,60.59,60.61,60.46,60.49,21096.0,57.4915,57.5105,57.3681,57.3966,21096.0
2021-08-26 15:00:00,60.49,60.53,60.45,60.47,56508.0,57.3966,57.4346,57.3587,57.3776,56508.0
2021-08-26 15:30:00,60.48,60.57,60.43,60.56,107705.0,57.3871,57.4725,57.3397,57.463,107705.0
2021-08-27 09:30:00,60.61,61.02,60.51,61.0,164672.0,57.5105,57.8995,57.4156,57.8805,164672.0
2021-08-27 10:00:00,60.97,61.31,60.83,61.03,179282.0,57.8521,58.1747,57.7192,57.909,179282.0
2021-08-27 10:30:00,61.08,61.29,61.03,61.2,168143.0,57.9564,58.1557,57.909,58.0703,168143.0
2021-08-27 11:00:00,61.21,61.22,60.95,60.97,168532.0,58.0798,58.0893,57.8331,57.8521,168532.0
2021-08-27 11:30:00,60.98,61.13,60.97,61.13,26102.0,57.8616,58.0039,57.8521,58.0039,26102.0
2021-08-27 12:00:00,61.12,61.18,61.09,61.11,52392.0,57.9944,58.0513,57.9659,57.9849,52392.0
2021-08-27 12:30:00,61.11,61.16,61.05,61.08,11228.0,57.9849,58.0324,57.928,57.9564,11228.0
2021-08-27 13:00:00,61.11,61.2,61.1,61.15,18057.0,57.9849,58.0703,57.9754,58.0229,18057.0
2021-08-27 13:30:00,61.16,61.24,61.15,61.23,27242.0,58.0324,58.1083,58.0229,58.0988,27242.0
2021-08-27 14:00:00,61.23,61.37,61.2,61.35,46699.0,58.0988,58.2316,58.0703,58.2126,46699.0
2021-08-27 14:30:00,61.36,61.37,61.26,61.29,23974.0,58.2221,58.2316,58.1272,58.1557,23974.0
2021-08-27 15:00:00,61.3,61.4,61.3,61.36,40429.0,58.1652,58.2601,58.1652,58.2221,40429.0
2021-08-27 15:30:00,61.36,61.5,61.34,61.39,261882.0,58.2221,58.355,58.2031,58.2506,261882.0
2021-08-30 09:30:00,61.16,61.16,60.98,61.0,105003.0,58.0324,58.0324,57.8616,57.8805,105003.0
2021-08-30 10:00:00,60.98,61.12,60.93,61.08,53834.0,57.8616,57.9944,57.8141,57.9564,53834.0
2021-08-30 10:30:00,61.07,61.26,61.01,61.26,42612.0,57.947,58.1272,57.89,58.1272,42612.0
2021-08-30 11:00:00,61.25,61.33,61.17,61.31,61308.0,58.1178,58.1937,58.0418,58.1747,61308.0
2021-08-30 11:30:00,61.31,61.37,61.25,61.29,48574.0,58.1747,58.2316,58.1178,58.1557,48574.0
2021-08-30 12:00:00,61.29,61.3,61.24,61.27,18977.0,58.1557,58.1652,58.1083,58.1367,18977.0
2021-08-30 12:30:00,61.27,61.33,61.23,61.24,24887.0,58.1367,58.1937,58.0988,58.1083,24887.0
2021-08-30 13:00:00,61.24,61.25,61.19,61.21,17607.0,58.1083,58.1178,58.0608,58.0798,17607.0
2021-08-30 13:30:00,61.21,61.25,61.18,61.2,33971.0,58.0798,58.1178,58.0513,58.0703,33971.0
2021-08-30 14:00:00,61.2,61.23,61.14,61.15,24134.0,58.0703,58.0988,58.0134,58.0229,24134.0
2021-08-30 14:30:00,61.15,61.17,61.11,61.13,26710.0,58.0229,58.0418,57.9849,58.0039,26710.0
2021-08-30 15:00:00,61.13,61.15,61.05,61.07,26411.0,58.0039,58.0229,57.928,57.947,26411.0
2021-08-30 15:30:00,61.07,61.09,61.01,61.01,77405.0,57.947,57.9659,57.89,57.89,77405.0
2021-08-31 09:30:00,61.0,61.21,60.92,61.05,129544.0,57.8805,58.0798,57.8046,57.928,129544.0
2021-08-31 10:00:00,61.04,61.48,61.04,61.36,106391.0,57.9185,58.336,57.9185,58.2221,106391.0
2021-08-31 10:30:00,61.36,61.45,61.26,61.28,63556.0,58.2221,58.3075,58.1272,58.1462,63556.0
2021-08-31 11:00:00,61.28,61.33,61.18,61.24,58059.0,58.1462,58.1937,58.0513,58.1083,58059.0
2021-08-31 11:30:00,61.26,61.35,61.25,61.26,25435.0,58.1272,58.2126,58.1178,58.1272,25435.0
2021-08-31 12:00:00,61.25,61.32,61.25,61.31,18051.0,58.1178,58.1842,58.1178,58.1747,18051.0
2021-08-31 12:30:00,61.32,61.33,61.22,61.26,32528.0,58.1842,58.1937,58.0893,58.1272,32528.0
2021-08-31 13:00:00,61.27,61.27,61.11,61.13,57753.0,58.1367,58.1367,57.9849,58.0039,57753.0
2021-08-31 13:30:00,61.12,61.14,61.08,61.13,43029.0,57.9944,58.0134,57.9564,58.0039,43029.0
2021-08-31 14:00:00,61.14,61.2,61.11,61.19,34037.0,58.0134,58.0703,57.9849,58.0608,34037.0
2021-08-31 14:30:00,61.19,61.23,61.07,61.14,43831.0,58.0608,58.0988,57.947,58.0134,43831.0
2021-08-31 15:00:00,61.13,61.16,61.08,61.12,57637.0,58.0039,58.0324,57.9564,57.9944,57637.0
2021-08-31 15:30:00,61.12,61.26,61.1,61.25,143374.0,57.9944,58.1272,57.9754,58.1178,143374.0
2021-09-01 09:30:00,62.4,62.44,61.98,62.12,173230.0,59.2089,59.2469,58.8104,58.9433,173230.0
2021-09-01 10:00:00,62.15,62.38,62.12,62.32,100295.0,58.9717,59.19,58.9433,59.133,100295.0
2021-09-01 10:30:00,62.32,62.47,62.28,62.34,91764.0,59.133,59.2754,59.0951,59.152,91764.0
2021-09-01 11:00:00,62.34,62.42,62.21,62.22,45185.0,59.152,59.2279,59.0287,59.0381,45185.0
2021-09-01 11:30:00,62.2,62.23,62.1,62.14,26642.0,59.0192,59.0476,58.9243,58.9622,26642.0
2021-09-01 12:00:00,62.15,62.43,62.13,62.43,32021.0,58.9717,59.2374,58.9527,59.2374,32021.0
2021-09-01 12:30:00,62.43,62.48,62.36,62.4,23652.0,59.2374,59.2848,59.171,59.2089,23652.0
2021-09-01 13:00:00,62.39,62.45,62.37,62.43,23866.0,59.1995,59.2564,59.1805,59.2374,23866.0
2021-09-01 13:30:00,62.42,62.54,62.36,62.36,68231.0,59.2279,59.3418,59.171,59.171,68231.0
2021-09-01 14:00:00,62.36,62.41,62.31,62.4,34995.0,59.171,59.2184,59.1235,59.2089,34995.0
2021-09-01 14:30:00,62.39,62.41,62.34,62.41,32002.0,59.1995,59.2184,59.152,59.2184,32002.0
2021-09-01 15:00:00,62.4,62.4,62.31,62.34,24517.0,59.2089,59.2089,59.1235,59.152,24517.0
2021-09-01 15:30:00,62.34,62.36,62.24,62.3,96440.0,59.152,59.171,59.0571,59.1141,96440.0
2021-09-02 09:30:00,61.01,61.23,60.55,60.57,354602.0,57.89,58.0988,57.4535,57.4725,354602.0
2021-09-02 10:00:00,60.57,60.9,60.54,60.82,130452.0,57.4725,57.7856,57.4441,57.7097,130452.0
2021-09-02 10:30:00,60.82,60.82,60.65,60.7,97093.0,57.7097,57.7097,57.5484,57.5959,97093.0
2021-09-02 11:00:00,60.71,60.73,60.62,60.65,66599.0,57.6054,57.6243,57.52,57.5484,66599.0
2021-09-02 11:30:00,60.65,60.68,60.6,60.67,79888.0,57.5484,57.5769,57.501,57.5674,79888.0
2021-09-02 12:00:00,60.65,60.65,60.6,60.62,74135.0,57.5484,57.5484,57.501,57.52,74135.0
2021-09-02 12:30:00,60.63,60.63,60.47,60.54,121664.0,57.5295,57.5295,57.3776,57.4441,121664.0
2021-09-02 13:00:00,60.54,60.59,60.42,60.42,63372.0,57.4441,57.4915,57.3302,57.3302,63372.0
2021-09-02 13:30:00,60.42,60.48,60.4,60.44,93761.0,57.3302,57.3871,57.3112,57.3492,93761.0
2021-09-02 14:00:00,60.43,60.46,60.39,60.41,60697.0,57.3397,57.3681,57.3017,57.3207,60697.0
2021-09-02 14:30:00,60.41,60.57,60.39,60.53,84766.0,57.3207,57.4725,57.3017,57.4346,84766.0
2021-09-02 15:00:00,60.53,60.58,60.45,60.48,75355.0,57.4346,57.482,57.3587,57.3871,75355.0
2021-09-02 15:30:00,60.48,60.5,60.35,60.39,320425.0,57.3871,57.4061,57.2638,57.3017,320425.0
2021-09-03 09:30:00,60.15,60.28,59.85,59.87,215121.0,57.074,57.1974,56.7893,56.8083,215121.0
2021-09-03 10:00:00,59.86,59.96,59.75,59.85,97037.0,56.7988,56.8937,56.6945,56.7893,97037.0
2021-09-03 10:30:00,59.86,59.91,59.71,59.85,150782.0,56.7988,56.8463,56.6565,56.7893,150782.0
2021-09-03 11:00:00,59.85,59.85,59.62,59.67,102816.0,56.7893,56.7893,56.5711,56.6185,102816.0
2021-09-03 11:30:00,59.66,59.72,59.62,59.72,41873.0,56.6091,56.666,56.5711,56.666,41873.0
2021-09-03 12:00:00,59.72,59.8,59.72,59.74,31487.0,56.666,56.7419,56.666,56.685,31487.0
2021-09-03 12:30:00,59.74,59.74,59.64,59.7,31204.0,56.685,56.685,56.5901,56.647,31204.0
2021-09-03 13:00:00,59.7,59.83,59.68,59.81,22200.0,56.647,56.7704,56.628,56.7514,22200.0
2021-09-03 13:30:00,59.82,59.89,59.8,59.88,36945.0,56.7609,56.8273,56.7419,56.8178,36945.0
2021-09-03 14:00:00,59.88,60.0,59.84,59.94,40415.0,56.8178,56.9317,56.7799,56.8747,40415.0
2021-09-03 14:30:00,59.94,60.04,59.93,60.03,39302.0,56.8747,56.9696,56.8653,56.9601,39302.0
2021-09-03 15:00:00,60.04,60.07,59.94,59.94,46602.0,56.9696,56.9981,56.8747,56.8747,46602.0
2021-09-03 15:30:00,59.95,60.0,59.86,59.88,144158.0,56.8842,56.9317,56.7988,56.8178,144158.0
2021-09-07 09:30:00,58.85,59.78,58.78,59.75,302386.0,55.8405,56.7229,55.7741,56.6945,302386.0
2021-09-07 10:00:00,59.74,59.78,59.58,59.6,145540.0,56.685,56.7229,56.5332,56.5521,145540.0
2021-09-07 10:30:00,59.6,59.72,59.51,59.68,205199.0,56.5521,56.666,56.4667,56.628,205199.0
2021-09-07 11:00:00,59.68,59.75,59.51,59.57,307381.0,56.628,56.6945,56.4667,56.5237,307381.0
2021-09-07 11:30:00,59.57,59.79,59.53,59.64,108251.0,56.5237,56.7324,56.4857,56.5901,108251.0
2021-09-07 12:00:00,59.64,59.71,59.62,59.69,72771.0,56.5901,56.6565,56.5711,56.6375,72771.0
2021-09-07 12:30:00,59.7,59.78,59.68,59.69,50151.0,56.647,56.7229,56.628,56.6375,50151.0
2021-09-07 13:00:00,59.69,60.02,59.67,59.76,150585.0,56.6375,56.9507,56.6185,56.7039,150585.0
2021-09-07 13:30:00,59.77,59.79,59.71,59.77,35699.0,56.7134,56.7324,56.6565,56.7134,35699.0
2021-09-07 14:00:00,59.76,59.76,59.57,59.57,52856.0,56.7039,56.7039,56.5237,56.5237,52856.0
2021-09-07 14:30:00,59.58,59.62,59.53,59.56,44833.0,56.5332,56.5711,56.4857,56.5142,44833.0
2021-09-07 15:00:00,59.56,59.6,59.48,59.51,64338.0,56.5142,56.5521,56.4383,56.4667,64338.0
2021-09-07 15:30:00,59.5,59.53,59.41,59.43,157256.0,56.4572,56.4857,56.3718,56.3908,157256.0
2021-09-08 09:30:00,58.86,59.54,58.85,59.46,125202.0,55.85,56.4952,55.8405,56.4193,125202.0
2021-09-08 10:00:00,59.47,59.49,59.05,59.05,95173.0,56.4288,56.4478,56.0303,56.0303,95173.0
2021-09-08 10:30:00,59.05,59.07,58.72,58.79,141557.0,56.0303,56.0492,55.7171,55.7836,141557.0
2021-09-08 11:00:00,58.79,58.94,58.75,58.79,93738.0,55.7836,55.9259,55.7456,55.7836,93738.0
2021-09-08 11:30:00,58.8,58.97,58.73,58.91,48336.0,55.793,55.9543,55.7266,55.8974,48336.0
2021-09-08 12:00:00,58.9,59.1,58.88,59.09,28668.0,55.8879,56.0777,55.8689,56.0682,28668.0
2021-09-08 12:30:00,59.08,59.09,58.96,58.97,42740.0,56.0587,56.0682,55.9449,55.9543,42740.0
2021-09-08 13:00:00,58.98,58.98,58.87,58.9,34704.0,55.9638,55.9638,55.8595,55.8879,34704.0
2021-09-08 13:30:00,58.91,58.96,58.85,58.87,38707.0,55.8974,55.9449,55.8405,55.8595,38707.0
2021-09-08 14:00:00,58.87,58.98,58.86,58.94,55496.0,55.8595,55.9638,55.85,55.9259,55496.0
2021-09-08 14:30:00,58.94,58.96,58.88,58.92,83419.0,55.9259,55.9449,55.8689,55.9069,83419.0
2021-09-08 15:00:00,58.93,59.04,58.91,58.94,53691.0,55.9164,56.0208,55.8974,55.9259,53691.0
2021-09-08 15:30:00,58.94,58.96,58.78,58.94,202707.0,55.9259,55.9449,55.7741,55.9259,202707.0
2021-09-09 09:30:00,57.75,57.83,57.5,57.75,262699.0,54.7967,54.8726,54.5595,54.7967,262699.0
2021-09-09 10:00:00,57.77,57.95,57.74,57.84,211689.0,54.8157,54.9865,54.7872,54.8821,211689.0
2021-09-09 10:30:00,57.87,57.92,57.74,57.84,145870.0,54.9106,54.958,54.7872,54.8821,145870.0
2021-09-09 11:00:00,57.87,58.07,57.86,57.9,137768.0,54.9106,55.1004,54.9011,54.9391,137768.0
2021-09-09 11:30:00,57.91,58.08,57.87,58.08,58883.0,54.9486,55.1099,54.9106,55.1099,58883.0
2021-09-09 12:00:00,58.08,58.1,57.93,57.95,54610.0,55.1099,55.1288,54.9675,54.9865,54610.0
2021-09-09 12:30:00,57.94,58.11,57.9,57.98,49229.0,54.977,55.1383,54.9391,55.015,49229.0
2021-09-09 13:00:00,57.98,58.1,57.84,57.89,66267.0,55.015,55.1288,54.8821,54.9296,66267.0
2021-09-09 13:30:00,57.86,57.88,57.72,57.79,97256.0,54.9011,54.9201,54.7683,54.8347,97256.0
2021-09-09 14:00:00,57.79,57.93,57.77,57.88,60905.0,54.8347,54.9675,54.8157,54.9201,60905.0
2021-09-09 14:30:00,57.88,57.89,57.78,57.88,49108.0,54.9201,54.9296,54.8252,54.9201,49108.0
2021-09-09 15:00:00,57.89,57.9,57.74,57.79,77114.0,54.9296,54.9391,54.7872,54.8347,77114.0
2021-09-09 15:30:00,57.78,58.01,57.73,57.93,268362.0,54.8252,55.0434,54.7778,54.9675,268362.0
2021-09-10 09:30:00,57.49,57.95,57.49,57.59,420989.0,54.55,54.9865,54.55,54.6449,420989.0
2021-09-10 10:00:00,57.59,57.84,57.5,57.76,129573.0,54.6449,54.8821,54.5595,54.8062,129573.0
2021-09-10 10:30:00,57.75,57.85,57.69,57.74,183343.0,54.7967,54.8916,54.7398,54.7872,183343.0
2021-09-10 11:00:00,57.74,57.84,57.71,57.8,157673.0,54.7872,54.8821,54.7588,54.8442,157673.0
2021-09-10 11:30:00,57.82,57.85,57.69,57.76,103348.0,54.8632,54.8916,54.7398,54.8062,103348.0
2021-09-10 12:00:00,57.74,57.84,57.64,57.65,44772.0,54.7872,54.8821,54.6924,54.7018,44772.0
2021-09-10 12:30:00,57.64,57.65,57.52,57.6,53879.0,54.6924,54.7018,54.5785,54.6544,53879.0
2021-09-10 13:00:00,57.64,57.67,57.53,57.53,34334.0,54.6924,54.7208,54.588,54.588,34334.0
2021-09-10 13:30:00,57.53,57.6,57.52,57.59,41474.0,54.588,54.6544,54.5785,54.6449,41474.0
2021-09-10 14:00:00,57.59,57.62,57.55,57.57,60311.0,54.6449,54.6734,54.607,54.6259,60311.0
2021-09-10 14:30:00,57.58,57.66,57.54,57.61,60390.0,54.6354,54.7113,54.5975,54.6639,60390.0
2021-09-10 15:00:00,57.62,57.67,57.54,57.6,84316.0,54.6734,54.7208,54.5975,54.6544,84316.0
2021-09-10 15:30:00,57.6,57.61,57.37,57.42,240618.0,54.6544,54.6639,54.4362,54.4836,240618.0
2021-09-13 09:30:00,57.92,58.66,57.9,58.52,394995.0,54.958,55.6602,54.9391,55.5274,394995.0
2021-09-13 10:00:00,58.53,58.67,58.28,58.67,303863.0,55.5368,55.6697,55.2996,55.6697,303863.0
2021-09-13 10:30:00,58.67,58.7,58.55,58.58,164063.0,55.6697,55.6982,55.5558,55.5843,164063.0
2021-09-13 11:00:00,58.59,58.61,58.3,58.44,103087.0,55.5938,55.6128,55.3186,55.4515,103087.0
2021-09-13 11:30:00,58.45,58.64,58.43,58.58,52973.0,55.4609,55.6412,55.442,55.5843,52973.0
2021-09-13 12:00:00,58.59,58.59,58.36,58.38,48352.0,55.5938,55.5938,55.3755,55.3945,48352.0
2021-09-13 12:30:00,58.38,58.4,58.26,58.27,65897.0,55.3945,55.4135,55.2807,55.2901,65897.0
2021-09-13 13:00:00,58.26,58.29,58.15,58.15,57074.0,55.2807,55.3091,55.1763,55.1763,57074.0
2021-09-13 13:30:00,58.15,58.3,58.09,58.3,69153.0,55.1763,55.3186,55.1193,55.3186,69153.0
2021-09-13 14:00:00,58.3,58.33,58.16,58.25,61882.0,55.3186,55.3471,55.1858,55.2712,61882.0
2021-09-13 14:30:00,58.26,58.45,58.22,58.4,98026.0,55.2807,55.4609,55.2427,55.4135,98026.0
2021-09-13 15:00:00,58.4,58.42,58.22,58.42,142426.0,55.4135,55.4325,55.2427,55.4325,142426.0
2021-09-13 15:30:00,58.42,58.49,58.37,58.45,242848.0,55.4325,55.4989,55.385,55.4609,242848.0
2021-09-14 09:30:00,58.29,58.29,57.82,57.82,126519.0,55.3091,55.3091,54.8632,54.8632,126519.0
2021-09-14 10:00:00,57.8,57.82,57.5,57.6,131915.0,54.8442,54.8632,54.5595,54.6544,131915.0
2021-09-14 10:30:00,57.59,57.59,57.43,57.47,119423.0,54.6449,54.6449,54.4931,54.5311,119423.0
2021-09-14 11:00:00,57.47,57.71,57.45,57.66,71354.0,54.5311,54.7588,54.5121,54.7113,71354.0
2021-09-14 11:30:00,57.66,57.69,57.54,57.61,46675.0,54.7113,54.7398,54.5975,54.6639,46675.0
2021-09-14 12:00:00,57.6,57.76,57.58,57.61,68570.0,54.6544,54.8062,54.6354,54.6639,68570.0
2021-09-14 12:30:00,57.62,57.65,57.59,57.62,47696.0,54.6734,54.7018,54.6449,54.6734,47696.0
2021-09-14 13:00:00,57.62,57.62,57.44,57.56,68383.0,54.6734,54.6734,54.5026,54.6165,68383.0
2021-09-14 13:30:00,57.55,57.61,57.5,57.58,28580.0,54.607,54.6639,54.5595,54.6354,28580.0
2021-09-14 14:00:00,57.58,57.59,57.43,57.44,44426.0,54.6354,54.6449,54.4931,54.5026,44426.0
2021-09-14 14:30:00,57.43,57.44,57.31,57.33,85510.0,54.4931,54.5026,54.3792,54.3982,85510.0
2021-09-14 15:00:00,57.33,57.33,57.13,57.13,182873.0,54.3982,54.3982,54.2084,54.2084,182873.0
2021-09-14 15:30:00,57.13,57.32,57.1,57.24,256447.0,54.2084,54.3887,54.18,54.3128,256447.0
2021-09-15 09:30:00,57.2,57.55,57.05,57.4,150550.0,54.2749,54.607,54.1325,54.4646,150550.0
2021-09-15 10:00:00,57.42,57.45,57.26,57.32,89425.0,54.4836,54.5121,54.3318,54.3887,89425.0
2021-09-15 10:30:00,57.33,57.41,57.11,57.15,67165.0,54.3982,54.4741,54.1895,54.2274,67165.0
2021-09-15 11:00:00,57.14,57.16,57.05,57.13,52590.0,54.2179,54.2369,54.1325,54.2084,52590.0
2021-09-15 11:30:00,57.14,57.17,56.96,57.01,111670.0,54.2179,54.2464,54.0471,54.0946,111670.0
2021-09-15 12:00:00,57.0,57.06,56.93,57.02,73024.0,54.0851,54.142,54.0187,54.1041,73024.0
2021-09-15 12:30:00,57.03,57.18,57.02,57.12,61815.0,54.1136,54.2559,54.1041,54.199,61815.0
2021-09-15 13:00:00,57.12,57.2,57.11,57.16,33414.0,54.199,54.2749,54.1895,54.2369,33414.0
2021-09-15 13:30:00,57.16,57.22,57.14,57.15,76391.0,54.2369,54.2938,54.2179,54.2274,76391.0
2021-09-15 14:00:00,57.15,57.21,57.12,57.16,49397.0,54.2274,54.2844,54.199,54.2369,49397.0
2021-09-15 14:30:00,57.17,57.23,57.12,57.13,40447.0,54.2464,54.3033,54.199,54.2084,40447.0
2021-09-15 15:00:00,57.13,57.18,57.08,57.17,75691.0,54.2084,54.2559,54.161,54.2464,75691.0
2021-09-15 15:30:00,57.17,57.29,57.14,57.18,212900.0,54.2464,54.3603,54.2179,54.2559,212900.0
2021-09-16 09:30:00,57.34,57.4,57.13,57.17,143309.0,54.4077,54.4646,54.2084,54.2464,143309.0
2021-09-16 10:00:00,57.15,57.15,56.91,57.04,70524.0,54.2274,54.2274,53.9997,54.123,70524.0
2021-09-16 10:30:00,57.01,57.13,56.93,57.0,57803.0,54.0946,54.2084,54.0187,54.0851,57803.0
2021-09-16 11:00:00,57.02,57.07,56.95,57.04,72963.0,54.1041,54.1515,54.0376,54.123,72963.0
2021-09-16 11:30:00,57.04,57.2,56.96,57.2,31407.0,54.123,54.2749,54.0471,54.2749,31407.0
2021-09-16 12:00:00,57.21,57.4,57.21,57.39,38318.0,54.2844,54.4646,54.2844,54.4551,38318.0
2021-09-16 12:30:00,57.39,57.6,57.37,57.43,114798.0,54.4551,54.6544,54.4362,54.4931,114798.0
2021-09-16 13:00:00,57.42,57.43,57.31,57.32,26015.0,54.4836,54.4931,54.3792,54.3887,26015.0
2021-09-16 13:30:00,57.33,57.4,57.25,57.37,35330.0,54.3982,54.4646,54.3223,54.4362,35330.0
2021-09-16 14:00:00,57.37,57.52,57.34,57.48,53835.0,54.4362,54.5785,54.4077,54.5405,53835.0
2021-09-16 14:30:00,57.49,57.55,57.46,57.54,31378.0,54.55,54.607,54.5216,54.5975,31378.0
2021-09-16 15:00:00,57.54,57.63,57.5,57.59,64507.0,54.5975,54.6829,54.5595,54.6449,64507.0
2021-09-16 15:30:00,57.6,57.62,57.36,57.38,149928.0,54.6544,54.6734,54.4267,54.4457,149928.0
2021-09-17 09:30:00,57.64,57.83,57.44,57.49,173301.0,54.6924,54.8726,54.5026,54.55,173301.0
2021-09-17 10:00:00,57.5,57.5,57.37,57.4,84262.0,54.5595,54.5595,54.4362,54.4646,84262.0
2021-09-17 10:30:00,57.39,57.47,57.3,57.44,445074.0,54.4551,54.5311,54.3697,54.5026,445074.0
2021-09-17 11:00:00,57.44,57.7,57.27,57.47,338959.0,54.5026,54.7493,54.3413,54.5311,338959.0
2021-09-17 11:30:00,57.47,57.78,57.41,57.77,124323.0,54.5311,54.8252,54.4741,54.8157,124323.0
2021-09-17 12:00:00,57.78,58.0,57.77,57.93,88396.0,54.8252,55.034,54.8157,54.9675,88396.0
2021-09-17 12:30:00,57.94,57.98,57.85,57.88,78511.0,54.977,55.015,54.8916,54.9201,78511.0
2021-09-17 13:00:00,57.87,57.88,57.74,57.86,86915.0,54.9106,54.9201,54.7872,54.9011,86915.0
2021-09-17 13:30:00,57.87,57.87,57.73,57.77,96799.0,54.9106,54.9106,54.7778,54.8157,96799.0
2021-09-17 14:00:00,57.76,57.87,57.7,57.7,135817.0,54.8062,54.9106,54.7493,54.7493,135817.0
2021-09-17 14:30:00,57.7,57.84,57.67,57.78,51015.0,54.7493,54.8821,54.7208,54.8252,51015.0
2021-09-17 15:00:00,57.79,57.86,57.71,57.86,98344.0,54.8347,54.9011,54.7588,54.9011,98344.0
2021-09-17 15:30:00,57.86,57.99,57.78,57.96,342795.0,54.9011,55.0245,54.8252,54.996,342795.0
2021-09-20 09:30:00,56.84,57.28,56.65,57.21,163179.0,53.9333,54.3508,53.753,54.2844,163179.0
2021-09-20 10:00:00,57.22,57.23,56.91,57.06,140856.0,54.2938,54.3033,53.9997,54.142,140856.0
2021-09-20 10:30:00,57.06,57.39,57.0,57.29,104595.0,54.142,54.4551,54.0851,54.3603,104595.0
2021-09-20 11:00:00,57.25,57.59,57.23,57.45,112197.0,54.3223,54.6449,54.3033,54.5121,112197.0
2021-09-20 11:30:00,57.45,57.47,57.21,57.31,107617.0,54.5121,54.5311,54.2844,54.3792,107617.0
2021-09-20 12:00:00,57.31,57.34,57.19,57.26,118957.0,54.3792,54.4077,54.2654,54.3318,118957.0
2021-09-20 12:30:00,57.24,57.26,57.03,57.05,54732.0,54.3128,54.3318,54.1136,54.1325,54732.0
2021-09-20 13:00:00,57.04,57.08,56.94,57.07,52537.0,54.123,54.161,54.0282,54.1515,52537.0
2021-09-20 13:30:00,57.08,57.15,57.04,57.05,29411.0,54.161,54.2274,54.123,54.1325,29411.0
2021-09-20 14:00:00,57.05,57.09,56.83,56.86,48699.0,54.1325,54.1705,53.9238,53.9522,48699.0
2021-09-20 14:30:00,56.86,56.91,56.76,56.83,69400.0,53.9522,53.9997,53.8574,53.9238,69400.0
2021-09-20 15:00:00,56.82,56.89,56.71,56.88,65299.0,53.9143,53.9807,53.8099,53.9712,65299.0
2021-09-20 15:30:00,56.89,57.14,56.86,57.12,158624.0,53.9807,54.2179,53.9522,54.199,158624.0
2021-09-21 09:30:00,57.68,58.16,57.6,57.93,122804.0,54.7303,55.1858,54.6544,54.9675,122804.0
2021-09-21 10:00:00,57.93,58.0,57.69,57.83,68801.0,54.9675,55.034,54.7398,54.8726,68801.0
2021-09-21 10:30:00,57.82,57.92,57.67,57.69,53995.0,54.8632,54.958,54.7208,54.7398,53995.0
2021-09-21 11:00:00,57.69,57.86,57.64,57.72,86444.0,54.7398,54.9011,54.6924,54.7683,86444.0
2021-09-21 11:30:00,57.75,57.95,57.7,57.9,50582.0,54.7967,54.9865,54.7493,54.9391,50582.0
2021-09-21 12:00:00,57.89,58.01,57.89,57.95,24897.0,54.9296,55.0434,54.9296,54.9865,24897.0
2021-09-21 12:30:00,57.94,58.05,57.9,57.99,36751.0,54.977,55.0814,54.9391,55.0245,36751.0
2021-09-21 13:00:00,57.98,58.01,57.79,57.86,30079.0,55.015,55.0434,54.8347,54.9011,30079.0
2021-09-21 13:30:00,57.87,57.89,57.77,57.85,51363.0,54.9106,54.9296,54.8157,54.8916,51363.0
2021-09-21 14:00:00,57.86,57.91,57.71,57.72,54033.0,54.9011,54.9486,54.7588,54.7683,54033.0
2021-09-21 14:30:00,57.72,57.87,57.71,57.77,38915.0,54.7683,54.9106,54.7588,54.8157,38915.0
2021-09-21 15:00:00,57.8,57.94,57.8,57.89,56152.0,54.8442,54.977,54.8442,54.9296,56152.0
2021-09-21 15:30:00,57.9,57.91,57.72,57.75,126214.0,54.9391,54.9486,54.7683,54.7967,126214.0
2021-09-22 09:30:00,58.5,58.78,58.44,58.73,119365.0,55.5084,55.7741,55.4515,55.7266,119365.0
2021-09-22 10:00:00,58.73,58.77,58.57,58.57,61704.0,55.7266,55.7646,55.5748,55.5748,61704.0
2021-09-22 10:30:00,58.57,58.63,58.44,58.58,53262.0,55.5748,55.6317,55.4515,55.5843,53262.0
2021-09-22 11:00:00,58.6,58.72,58.59,58.66,44222.0,55.6033,55.7171,55.5938,55.6602,44222.0
2021-09-22 11:30:00,58.65,58.91,58.64,58.86,81615.0,55.6507,55.8974,55.6412,55.85,81615.0
2021-09-22 12:00:00,58.84,58.9,58.77,58.84,31782.0,55.831,55.8879,55.7646,55.831,31782.0
2021-09-22 12:30:00,58.84,58.95,58.84,58.9,53969.0,55.831,55.9354,55.831,55.8879,53969.0
2021-09-22 13:00:00,58.9,58.99,58.87,58.98,87247.0,55.8879,55.9733,55.8595,55.9638,87247.0
2021-09-22 13:30:00,58.98,59.01,58.85,58.88,63521.0,55.9638,55.9923,55.8405,55.8689,63521.0
2021-09-22 14:00:00,58.88,59.12,58.78,59.11,85178.0,55.8689,56.0967,55.7741,56.0872,85178.0
2021-09-22 14:30:00,59.11,59.13,58.64,58.69,66452.0,56.0872,56.1062,55.6412,55.6887,66452.0
2021-09-22 15:00:00,58.69,58.85,58.61,58.73,66288.0,55.6887,55.8405,55.6128,55.7266,66288.0
2021-09-22 15:30:00,58.73,58.73,58.39,58.4,217156.0,55.7266,55.7266,55.404,55.4135,217156.0
2021-09-23 09:30:00,58.9,59.01,58.74,58.95,137081.0,55.8879,55.9923,55.7361,55.9354,137081.0
2021-09-23 10:00:00,58.91,58.98,58.84,58.96,53312.0,55.8974,55.9638,55.831,55.9449,53312.0
2021-09-23 10:30:00,58.96,58.98,58.8,58.81,57713.0,55.9449,55.9638,55.793,55.8025,57713.0
2021-09-23 11:00:00,58.81,58.82,58.63,58.68,42117.0,55.8025,55.812,55.6317,55.6792,42117.0
2021-09-23 11:30:00,58.68,58.84,58.68,58.77,44167.0,55.6792,55.831,55.6792,55.7646,44167.0
2021-09-23 12:00:00,58.75,58.82,58.71,58.82,24754.0,55.7456,55.812,55.7076,55.812,24754.0
2021-09-23 12:30:00,58.82,58.88,58.8,58.84,17538.0,55.812,55.8689,55.793,55.831,17538.0
2021-09-23 13:00:00,58.83,58.91,58.82,58.83,18573.0,55.8215,55.8974,55.812,55.8215,18573.0
2021-09-23 13:30:00,58.84,58.94,58.84,58.91,23364.0,55.831,55.9259,55.831,55.8974,23364.0
2021-09-23 14:00:00,58.9,58.94,58.87,58.93,26624.0,55.8879,55.9259,55.8595,55.9164,26624.0
2021-09-23 14:30:00,58.94,58.95,58.86,58.95,43052.0,55.9259,55.9354,55.85,55.9354,43052.0
2021-09-23 15:00:00,58.95,58.97,58.77,58.78,44948.0,55.9354,55.9543,55.7646,55.7741,44948.0
2021-09-23 15:30:00,58.77,58.88,58.75,58.83,103373.0,55.7646,55.8689,55.7456,55.8215,103373.0
2021-09-24 09:30:00,58.08,58.43,58.08,58.4,106043.0,55.1099,55.442,55.1099,55.4135,106043.0
2021-09-24 10:00:00,58.43,58.44,58.23,58.25,61970.0,55.442,55.4515,55.2522,55.2712,61970.0
2021-09-24 10:30:00,58.25,58.28,58.13,58.15,64251.0,55.2712,55.2996,55.1573,55.1763,64251.0
2021-09-24 11:00:00,58.15,58.3,58.13,58.15,63802.0,55.1763,55.3186,55.1573,55.1763,63802.0
2021-09-24 11:30:00,58.15,58.19,58.06,58.16,25922.0,55.1763,55.2142,55.0909,55.1858,25922.0
2021-09-24 12:00:00,58.16,58.29,58.12,58.22,35914.0,55.1858,55.3091,55.1478,55.2427,35914.0
2021-09-24 12:30:00,58.22,58.28,58.2,58.24,36513.0,55.2427,55.2996,55.2237,55.2617,36513.0
2021-09-24 13:00:00,58.23,58.23,58.07,58.09,31034.0,55.2522,55.2522,55.1004,55.1193,31034.0
2021-09-24 13:30:00,58.09,58.1,58.01,58.02,23324.0,55.1193,55.1288,55.0434,55.0529,23324.0
2021-09-24 14:00:00,58.02,58.06,57.98,58.06,69479.0,55.0529,55.0909,55.015,55.0909,69479.0
2021-09-24 14:30:00,58.07,58.14,58.05,58.13,28749.0,55.1004,55.1668,55.0814,55.1573,28749.0
2021-09-24 15:00:00,58.12,58.22,58.1,58.17,38227.0,55.1478,55.2427,55.1288,55.1953,38227.0
2021-09-24 15:30:00,58.18,58.21,58.06,58.11,90259.0,55.2047,55.2332,55.0909,55.1383,90259.0
2021-09-27 09:30:00,58.56,59.17,58.5,59.07,226608.0,55.5653,56.1441,55.5084,56.0492,226608.0
2021-09-27 10:00:00,59.09,59.45,59.0,59.37,52665.0,56.0682,56.4098,55.9828,56.3339,52665.0
2021-09-27 10:30:00,59.36,59.36,59.2,59.24,49745.0,56.3244,56.3244,56.1726,56.2105,49745.0
2021-09-27 11:00:00,59.25,59.35,59.18,59.29,77915.0,56.22,56.3149,56.1536,56.258,77915.0
2021-09-27 11:30:00,59.3,59.35,59.22,59.34,51506.0,56.2675,56.3149,56.1916,56.3054,51506.0
2021-09-27 12:00:00,59.33,59.41,59.28,59.41,89493.0,56.2959,56.3718,56.2485,56.3718,89493.0
2021-09-27 12:30:00,59.41,59.44,59.38,59.42,51964.0,56.3718,56.4003,56.3434,56.3813,51964.0
2021-09-27 13:00:00,59.42,59.45,59.37,59.38,21404.0,56.3813,56.4098,56.3339,56.3434,21404.0
2021-09-27 13:30:00,59.39,59.54,59.35,59.54,72396.0,56.3529,56.4952,56.3149,56.4952,72396.0
2021-09-27 14:00:00,59.54,59.6,59.51,59.58,77145.0,56.4952,56.5521,56.4667,56.5332,77145.0
2021-09-27 14:30:00,59.58,59.62,59.53,59.56,64682.0,56.5332,56.5711,56.4857,56.5142,64682.0
2021-09-27 15:00:00,59.56,59.72,59.54,59.6,171869.0,56.5142,56.666,56.4952,56.5521,171869.0
2021-09-27 15:30:00,59.59,59.71,59.54,59.7,513666.0,56.5426,56.6565,56.4952,56.647,513666.0
2021-09-28 09:30:00,59.79,59.89,59.43,59.61,189664.0,56.7324,56.8273,56.3908,56.5616,189664.0
2021-09-28 10:00:00,59.6,59.6,59.15,59.4,202087.0,56.5521,56.5521,56.1251,56.3624,202087.0
2021-09-28 10:30:00,59.39,59.45,59.22,59.33,70973.0,56.3529,56.4098,56.1916,56.2959,70973.0
2021-09-28 11:00:00,59.33,59.34,58.88,58.97,147736.0,56.2959,56.3054,55.8689,55.9543,147736.0
2021-09-28 11:30:00,58.95,58.98,58.61,58.7,99083.0,55.9354,55.9638,55.6128,55.6982,99083.0
2021-09-28 12:00:00,58.69,58.89,58.66,58.74,47607.0,55.6887,55.8784,55.6602,55.7361,47607.0
2021-09-28 12:30:00,58.73,58.79,58.66,58.74,29577.0,55.7266,55.7836,55.6602,55.7361,29577.0
2021-09-28 13:00:00,58.72,58.78,58.64,58.65,49123.0,55.7171,55.7741,55.6412,55.6507,49123.0
2021-09-28 13:30:00,58.64,58.65,58.51,58.56,81694.0,55.6412,55.6507,55.5179,55.5653,81694.0
2021-09-28 14:00:00,58.57,58.65,58.51,58.58,52444.0,55.5748,55.6507,55.5179,55.5843,52444.0
2021-09-28 14:30:00,58.58,58.72,58.46,58.68,104528.0,55.5843,55.7171,55.4704,55.6792,104528.0
2021-09-28 15:00:00,58.68,58.73,58.52,58.52,140949.0,55.6792,55.7266,55.5274,55.5274,140949.0
2021-09-28 15:30:00,58.52,58.58,58.39,58.39,321888.0,55.5274,55.5843,55.404,55.404,321888.0
2021-09-29 09:30:00,57.9,58.13,57.83,57.98,279654.0,54.9391,55.1573,54.8726,55.015,279654.0
2021-09-29 10:00:00,57.97,58.13,57.89,58.06,129791.0,55.0055,55.1573,54.9296,55.0909,129791.0
2021-09-29 10:30:00,58.06,58.06,57.9,57.93,220323.0,55.0909,55.0909,54.9391,54.9675,220323.0
2021-09-29 11:00:00,57.94,57.95,57.71,57.73,213315.0,54.977,54.9865,54.7588,54.7778,213315.0
2021-09-29 11:30:00,57.75,57.76,57.38,57.59,173441.0,54.7967,54.8062,54.4457,54.6449,173441.0
2021-09-29 12:00:00,57.59,57.66,57.47,57.59,73759.0,54.6449,54.7113,54.5311,54.6449,73759.0
2021-09-29 12:30:00,57.6,57.7,57.58,57.65,82553.0,54.6544,54.7493,54.6354,54.7018,82553.0
2021-09-29 13:00:00,57.65,57.67,57.41,57.44,35388.0,54.7018,54.7208,54.4741,54.5026,35388.0
2021-09-29 13:30:00,57.44,57.53,57.4,57.49,50251.0,54.5026,54.588,54.4646,54.55,50251.0
2021-09-29 14:00:00,57.5,57.7,57.44,57.67,52378.0,54.5595,54.7493,54.5026,54.7208,52378.0
2021-09-29 14:30:00,57.68,57.75,57.66,57.67,55447.0,54.7303,54.7967,54.7113,54.7208,55447.0
2021-09-29 15:00:00,57.66,57.74,57.6,57.71,62338.0,54.7113,54.7872,54.6544,54.7588,62338.0
2021-09-29 15:30:00,57.73,57.73,57.53,57.53,125260.0,54.7778,54.7778,54.588,54.588,125260.0
2021-09-30 09:30:00,57.19,57.19,56.86,56.98,352165.0,54.2654,54.2654,53.9522,54.0661,352165.0
2021-09-30 10:00:00,56.97,57.08,56.78,56.92,246206.0,54.0566,54.161,53.8763,54.0092,246206.0
2021-09-30 10:30:00,56.91,57.13,56.8,56.92,109003.0,53.9997,54.2084,53.8953,54.0092,109003.0
2021-09-30 11:00:00,56.91,57.22,56.91,57.04,165219.0,53.9997,54.2938,53.9997,54.123,165219.0
2021-09-30 11:30:00,57.03,57.03,56.65,56.75,144239.0,54.1136,54.1136,53.753,53.8479,144239.0
2021-09-30 12:00:00,56.74,56.78,56.52,56.52,61457.0,53.8384,53.8763,53.6296,53.6296,61457.0
2021-09-30 12:30:00,56.52,56.7,56.49,56.6,49589.0,53.6296,53.8004,53.6012,53.7055,49589.0
2021-09-30 13:00:00,56.62,56.76,56.61,56.62,48010.0,53.7245,53.8574,53.715,53.7245,48010.0
2021-09-30 13:30:00,56.62,56.63,56.51,56.59,59088.0,53.7245,53.734,53.6201,53.6961,59088.0
2021-09-30 14:00:00,56.6,56.74,56.6,56.72,54435.0,53.7055,53.8384,53.7055,53.8194,54435.0
2021-09-30 14:30:00,56.7,56.93,56.7,56.78,100552.0,53.8004,54.0187,53.8004,53.8763,100552.0
2021-09-30 15:00:00,56.77,56.89,56.72,56.74,115967.0,53.8669,53.9807,53.8194,53.8384,115967.0
2021-09-30 15:30:00,56.73,56.78,56.37,56.38,456028.0,53.8289,53.8763,53.4873,53.4968,456028.0
2021-10-01 09:30:00,56.7,56.91,56.47,56.49,266677.0,53.8004,53.9997,53.5822,53.6012,266677.0
2021-10-01 10:00:00,56.48,56.7,56.09,56.25,207900.0,53.5917,53.8004,53.2216,53.3734,207900.0
2021-10-01 10:30:00,56.23,56.31,56.04,56.18,123614.0,53.3545,53.4304,53.1742,53.307,123614.0
2021-10-01 11:00:00,56.2,56.33,56.04,56.24,108038.0,53.326,53.4494,53.1742,53.364,108038.0
2021-10-01 11:30:00,56.25,56.52,56.23,56.4,52863.0,53.3734,53.6296,53.3545,53.5158,52863.0
2021-10-01 12:00:00,56.4,56.42,56.25,56.4,52280.0,53.5158,53.5348,53.3734,53.5158,52280.0
2021-10-01 12:30:00,56.4,56.46,56.33,56.39,55207.0,53.5158,53.5727,53.4494,53.5063,55207.0
2021-10-01 13:00:00,56.39,56.46,56.35,56.45,61458.0,53.5063,53.5727,53.4683,53.5632,61458.0
2021-10-01 13:30:00,56.46,56.66,56.45,56.61,71244.0,53.5727,53.7625,53.5632,53.715,71244.0
2021-10-01 14:00:00,56.61,56.71,56.59,56.67,84400.0,53.715,53.8099,53.6961,53.772,84400.0
2021-10-01 14:30:00,56.66,56.73,56.66,56.73,76376.0,53.7625,53.8289,53.7625,53.8289,76376.0
2021-10-01 15:00:00,56.73,56.9,56.72,56.8,136215.0,53.8289,53.9902,53.8194,53.8953,136215.0
2021-10-01 15:30:00,56.8,56.82,56.49,56.5,293020.0,53.8953,53.9143,53.6012,53.6107,293020.0
2021-10-04 09:30:00,56.65,56.91,56.62,56.9,122576.0,53.753,53.9997,53.7245,53.9902,122576.0
2021-10-04 10:00:00,56.88,57.03,56.65,56.73,413336.0,53.9712,54.1136,53.753,53.8289,413336.0
2021-10-04 10:30:00,56.73,56.75,56.42,56.5,81189.0,53.8289,53.8479,53.5348,53.6107,81189.0
2021-10-04 11:00:00,56.5,56.51,56.35,56.44,63493.0,53.6107,53.6201,53.4683,53.5537,63493.0
2021-10-04 11:30:00,56.42,56.46,56.28,56.41,51734.0,53.5348,53.5727,53.4019,53.5253,51734.0
2021-10-04 12:00:00,56.41,56.42,56.22,56.23,68638.0,53.5253,53.5348,53.345,53.3545,68638.0
2021-10-04 12:30:00,56.24,56.67,56.22,56.37,163369.0,53.364,53.772,53.345,53.4873,163369.0
2021-10-04 13:00:00,56.35,56.36,56.23,56.26,44441.0,53.4683,53.4778,53.3545,53.3829,44441.0
2021-10-04 13:30:00,56.25,56.41,56.25,56.39,39285.0,53.3734,53.5253,53.3734,53.5063,39285.0
2021-10-04 14:00:00,56.38,56.54,56.35,56.4,91326.0,53.4968,53.6486,53.4683,53.5158,91326.0
2021-10-04 14:30:00,56.41,56.44,56.31,56.33,81491.0,53.5253,53.5537,53.4304,53.4494,81491.0
2021-10-04 15:00:00,56.33,56.47,56.31,56.44,96965.0,53.4494,53.5822,53.4304,53.5537,96965.0
2021-10-04 15:30:00,56.44,56.58,56.39,56.39,326697.0,53.5537,53.6866,53.5063,53.5063,326697.0
2021-10-05 09:30:00,56.29,56.35,55.88,56.09,182166.0,53.4114,53.4683,53.0224,53.2216,182166.0
2021-10-05 10:00:00,56.1,56.26,56.09,56.2,143648.0,53.2311,53.3829,53.2216,53.326,143648.0
2021-10-05 10:30:00,56.21,56.25,56.13,56.17,193118.0,53.3355,53.3734,53.2596,53.2975,193118.0
2021-10-05 11:00:00,56.16,56.17,55.99,56.0,135020.0,53.288,53.2975,53.1267,53.1362,135020.0
2021-10-05 11:30:00,55.98,56.12,55.97,56.0,75653.0,53.1173,53.2501,53.1078,53.1362,75653.0
2021-10-05 12:00:00,56.0,56.16,55.98,56.1,84387.0,53.1362,53.288,53.1173,53.2311,84387.0
2021-10-05 12:30:00,56.11,56.15,56.05,56.12,59765.0,53.2406,53.2786,53.1837,53.2501,59765.0
2021-10-05 13:00:00,56.12,56.13,56.01,56.02,52403.0,53.2501,53.2596,53.1457,53.1552,52403.0
2021-10-05 13:30:00,56.02,56.17,56.0,56.16,99269.0,53.1552,53.2975,53.1362,53.288,99269.0
2021-10-05 14:00:00,56.17,56.23,56.17,56.23,242063.0,53.2975,53.3545,53.2975,53.3545,242063.0
2021-10-05 14:30:00,56.22,56.35,56.17,56.26,668701.0,53.345,53.4683,53.2975,53.3829,668701.0
2021-10-05 15:00:00,56.24,56.29,56.07,56.21,182457.0,53.364,53.4114,53.2026,53.3355,182457.0
2021-10-05 15:30:00,56.2,56.26,56.12,56.18,1521676.0,53.326,53.3829,53.2501,53.307,1521676.0
2021-10-06 09:30:00,54.49,54.84,54.34,54.8,700009.0,51.7034,52.0355,51.5611,51.9976,700009.0
2021-10-06 10:00:00,54.8,54.94,54.61,54.91,175925.0,51.9976,52.1304,51.8173,52.102,175925.0
2021-10-06 10:30:00,54.91,54.99,54.76,54.94,231588.0,52.102,52.1779,51.9596,52.1304,231588.0
2021-10-06 11:00:00,54.93,54.93,54.69,54.76,180851.0,52.1209,52.1209,51.8932,51.9596,180851.0
2021-10-06 11:30:00,54.76,54.81,54.65,54.8,143910.0,51.9596,52.0071,51.8553,51.9976,143910.0
2021-10-06 12:00:00,54.8,54.82,54.4,54.41,136944.0,51.9976,52.0166,51.6181,51.6275,136944.0
2021-10-06 12:30:00,54.41,54.49,54.37,54.49,100208.0,51.6275,51.7034,51.5896,51.7034,100208.0
2021-10-06 13:00:00,54.51,54.53,54.3,54.41,186957.0,51.7224,51.7414,51.5232,51.6275,186957.0
2021-10-06 13:30:00,54.42,54.66,54.42,54.63,122169.0,51.637,51.8648,51.637,51.8363,122169.0
2021-10-06 14:00:00,54.64,54.94,54.6,54.9,150840.0,51.8458,52.1304,51.8078,52.0925,150840.0
2021-10-06 14:30:00,54.91,55.0,54.82,54.83,151917.0,52.102,52.1874,52.0166,52.0261,151917.0
2021-10-06 15:00:00,54.83,54.9,54.75,54.9,246795.0,52.0261,52.0925,51.9502,52.0925,246795.0
2021-10-06 15:30:00,54.89,55.04,54.88,55.02,590606.0,52.083,52.2253,52.0735,52.2063,590606.0
2021-10-07 09:30:00,55.27,55.55,55.0,55.51,317458.0,52.4436,52.7092,52.1874,52.6713,317458.0
2021-10-07 10:00:00,55.52,55.52,55.31,55.37,317821.0,52.6808,52.6808,52.4815,52.5384,317821.0
2021-10-07 10:30:00,55.37,55.49,55.32,55.36,228286.0,52.5384,52.6523,52.491,52.529,228286.0
2021-10-07 11:00:00,55.35,55.38,55.21,55.21,139435.0,52.5195,52.5479,52.3866,52.3866,139435.0
2021-10-07 11:30:00,55.22,55.32,55.08,55.12,179490.0,52.3961,52.491,52.2633,52.3012,179490.0
2021-10-07 12:00:00,55.13,55.19,55.1,55.13,113783.0,52.3107,52.3677,52.2823,52.3107,113783.0
2021-10-07 12:30:00,55.13,55.15,55.01,55.08,142404.0,52.3107,52.3297,52.1969,52.2633,142404.0
2021-10-07 13:00:00,55.07,55.14,55.03,55.14,109985.0,52.2538,52.3202,52.2158,52.3202,109985.0
2021-10-07 13:30:00,55.14,55.22,55.13,55.16,144404.0,52.3202,52.3961,52.3107,52.3392,144404.0
2021-10-07 14:00:00,55.16,55.17,54.91,54.94,239548.0,52.3392,52.3487,52.102,52.1304,239548.0
2021-10-07 14:30:00,54.94,54.96,54.72,54.75,849238.0,52.1304,52.1494,51.9217,51.9502,849238.0
2021-10-07 15:00:00,54.75,54.93,54.71,54.79,304771.0,51.9502,52.1209,51.9122,51.9881,304771.0
2021-10-07 15:30:00,54.79,54.89,54.75,54.76,500945.0,51.9881,52.083,51.9502,51.9596,500945.0
2021-10-08 09:30:00,55.19,55.25,55.05,55.17,215814.0,52.3677,52.4246,52.2348,52.3487,215814.0
2021-10-08 10:00:00,55.17,55.27,55.09,55.13,150420.0,52.3487,52.4436,52.2728,52.3107,150420.0
2021-10-08 10:30:00,55.15,55.25,55.05,55.09,172060.0,52.3297,52.4246,52.2348,52.2728,172060.0
2021-10-08 11:00:00,55.08,55.11,55.0,55.02,123286.0,52.2633,52.2917,52.1874,52.2063,123286.0
2021-10-08 11:30:00,55.01,55.02,54.89,54.91,46064.0,52.1969,52.2063,52.083,52.102,46064.0
2021-10-08 12:00:00,54.91,54.91,54.83,54.89,35309.0,52.102,52.102,52.0261,52.083,35309.0
2021-10-08 12:30:00,54.88,55.16,54.87,55.14,44827.0,52.0735,52.3392,52.064,52.3202,44827.0
2021-10-08 13:00:00,55.15,55.23,55.11,55.12,58748.0,52.3297,52.4056,52.2917,52.3012,58748.0
2021-10-08 13:30:00,55.11,55.2,55.07,55.2,35176.0,52.2917,52.3771,52.2538,52.3771,35176.0
2021-10-08 14:00:00,55.2,55.4,55.2,55.4,99468.0,52.3771,52.5669,52.3771,52.5669,99468.0
2021-10-08 14:30:00,55.4,55.51,55.28,55.29,102936.0,52.5669,52.6713,52.453,52.4625,102936.0
2021-10-08 15:00:00,55.28,55.31,55.19,55.2,62246.0,52.453,52.4815,52.3677,52.3771,62246.0
2021-10-08 15:30:00,55.21,55.21,54.94,54.94,207772.0,52.3866,52.3866,52.1304,52.1304,207772.0
2021-10-11 09:30:00,55.2,55.2,54.68,54.86,259499.0,52.3771,52.3771,51.8837,52.0545,259499.0
2021-10-11 10:00:00,54.87,54.98,54.77,54.81,84112.0,52.064,52.1684,51.9691,52.0071,84112.0
2021-10-11 10:30:00,54.81,54.88,54.68,54.73,137129.0,52.0071,52.0735,51.8837,51.9312,137129.0
2021-10-11 11:00:00,54.72,54.75,54.59,54.61,149223.0,51.9217,51.9502,51.7983,51.8173,149223.0
2021-10-11 11:30:00,54.65,54.98,54.65,54.96,74147.0,51.8553,52.1684,51.8553,52.1494,74147.0
2021-10-11 12:00:00,54.95,54.98,54.68,54.83,183009.0,52.1399,52.1684,51.8837,52.0261,183009.0
2021-10-11 12:30:00,54.82,54.84,54.69,54.71,45408.0,52.0166,52.0355,51.8932,51.9122,45408.0
2021-10-11 13:00:00,54.72,54.72,54.56,54.58,64585.0,51.9217,51.9217,51.7699,51.7888,64585.0
2021-10-11 13:30:00,54.59,54.63,54.48,54.53,108609.0,51.7983,51.8363,51.694,51.7414,108609.0
2021-10-11 14:00:00,54.53,54.57,54.41,54.45,84783.0,51.7414,51.7794,51.6275,51.6655,84783.0
2021-10-11 14:30:00,54.44,54.66,54.44,54.55,420652.0,51.656,51.8648,51.656,51.7604,420652.0
2021-10-11 15:00:00,54.54,54.58,54.41,54.42,142092.0,51.7509,51.7888,51.6275,51.637,142092.0
2021-10-11 15:30:00,54.42,54.49,54.32,54.35,188148.0,51.637,51.7034,51.5421,51.5706,188148.0
2021-10-12 09:30:00,54.19,54.35,54.13,54.22,506931.0,51.4188,51.5706,51.3619,51.4473,506931.0
2021-10-12 10:00:00,54.24,54.3,54.14,54.2,231174.0,51.4662,51.5232,51.3713,51.4283,231174.0
2021-10-12 10:30:00,54.2,54.38,54.16,54.28,457885.0,51.4283,51.5991,51.3903,51.5042,457885.0
2021-10-12 11:00:00,54.28,54.37,54.25,54.27,652675.0,51.5042,51.5896,51.4757,51.4947,652675.0
2021-10-12 11:30:00,54.28,54.36,54.22,54.36,91891.0,51.5042,51.5801,51.4473,51.5801,91891.0
2021-10-12 12:00:00,54.37,54.45,54.25,54.28,64928.0,51.5896,51.6655,51.4757,51.5042,64928.0
2021-10-12 12:30:00,54.28,54.28,54.09,54.14,82163.0,51.5042,51.5042,51.3239,51.3713,82163.0
2021-10-12 13:00:00,54.13,54.18,54.07,54.11,53083.0,51.3619,51.4093,51.3049,51.3429,53083.0
2021-10-12 13:30:00,54.11,54.24,54.08,54.21,165104.0,51.3429,51.4662,51.3144,51.4378,165104.0
2021-10-12 14:00:00,54.2,54.33,54.16,54.27,201079.0,51.4283,51.5516,51.3903,51.4947,201079.0
2021-10-12 14:30:00,54.28,54.32,54.16,54.23,378145.0,51.5042,51.5421,51.3903,51.4567,378145.0
2021-10-12 15:00:00,54.22,54.29,54.19,54.23,155910.0,51.4473,51.5137,51.4188,51.4567,155910.0
2021-10-12 15:30:00,54.22,54.27,54.12,54.22,567294.0,51.4473,51.4947,51.3524,51.4473,567294.0
2021-10-13 09:30:00,54.8,55.41,54.62,55.34,480533.0,51.9976,52.5764,51.8268,52.51,480533.0
2021-10-13 10:00:00,55.34,55.47,55.16,55.46,311001.0,52.51,52.6333,52.3392,52.6238,311001.0
2021-10-13 10:30:00,55.46,55.63,55.44,55.49,216013.0,52.6238,52.7851,52.6049,52.6523,216013.0
2021-10-13 11:00:00,55.5,55.59,55.45,55.57,122409.0,52.6618,52.7472,52.6144,52.7282,122409.0
2021-10-13 11:30:00,55.58,55.82,55.47,55.82,98588.0,52.7377,52.9654,52.6333,52.9654,98588.0
2021-10-13 12:00:00,55.81,55.81,55.58,55.59,195904.0,52.9559,52.9559,52.7377,52.7472,195904.0
2021-10-13 12:30:00,55.59,55.6,55.38,55.44,127921.0,52.7472,52.7567,52.5479,52.6049,127921.0
2021-10-13 13:00:00,55.44,55.6,55.4,55.6,94040.0,52.6049,52.7567,52.5669,52.7567,94040.0
2021-10-13 13:30:00,55.59,55.67,55.54,55.57,60367.0,52.7472,52.8231,52.6998,52.7282,60367.0
2021-10-13 14:00:00,55.56,55.71,55.56,55.65,69113.0,52.7187,52.8611,52.7187,52.8041,69113.0
2021-10-13 14:30:00,55.65,55.65,55.59,55.62,67998.0,52.8041,52.8041,52.7472,52.7757,67998.0
2021-10-13 15:00:00,55.61,55.71,55.52,55.65,128205.0,52.7662,52.8611,52.6808,52.8041,128205.0
2021-10-13 15:30:00,55.65,55.68,55.55,55.62,433836.0,52.8041,52.8326,52.7092,52.7757,433836.0
2021-10-14 09:30:00,56.52,56.75,56.42,56.75,385737.0,53.6296,53.8479,53.5348,53.8479,385737.0
2021-10-14 10:00:00,56.76,56.95,56.65,56.65,427828.0,53.8574,54.0376,53.753,53.753,427828.0
2021-10-14 10:30:00,56.66,56.75,56.47,56.48,148000.0,53.7625,53.8479,53.5822,53.5917,148000.0
2021-10-14 11:00:00,56.47,56.48,56.3,56.45,275402.0,53.5822,53.5917,53.4209,53.5632,275402.0
2021-10-14 11:30:00,56.45,56.47,56.33,56.37,28521.0,53.5632,53.5822,53.4494,53.4873,28521.0
2021-10-14 12:00:00,56.37,56.48,56.35,56.47,41203.0,53.4873,53.5917,53.4683,53.5822,41203.0
2021-10-14 12:30:00,56.46,56.5,56.38,56.5,68190.0,53.5727,53.6107,53.4968,53.6107,68190.0
2021-10-14 13:00:00,56.5,56.53,56.4,56.42,55661.0,53.6107,53.6391,53.5158,53.5348,55661.0
2021-10-14 13:30:00,56.43,56.55,56.42,56.52,53682.0,53.5442,53.6581,53.5348,53.6296,53682.0
2021-10-14 14:00:00,56.52,56.53,56.45,56.46,82457.0,53.6296,53.6391,53.5632,53.5727,82457.0
2021-10-14 14:30:00,56.46,56.5,56.43,56.49,53077.0,53.5727,53.6107,53.5442,53.6012,53077.0
2021-10-14 15:00:00,56.49,56.5,56.36,56.38,115879.0,53.6012,53.6107,53.4778,53.4968,115879.0
2021-10-14 15:30:00,56.39,56.47,56.34,56.35,311017.0,53.5063,53.5822,53.4588,53.4683,311017.0
2021-10-15 09:30:00,55.98,56.01,55.69,55.9,219881.0,53.1173,53.1457,52.8421,53.0413,219881.0
2021-10-15 10:00:00,55.9,55.92,55.52,55.55,151198.0,53.0413,53.0603,52.6808,52.7092,151198.0
2021-10-15 10:30:00,55.56,55.75,55.56,55.73,124865.0,52.7187,52.899,52.7187,52.88,124865.0
2021-10-15 11:00:00,55.73,55.78,55.6,55.62,164040.0,52.88,52.9275,52.7567,52.7757,164040.0
2021-10-15 11:30:00,55.62,55.62,55.36,55.39,84717.0,52.7757,52.7757,52.529,52.5574,84717.0
2021-10-15 12:00:00,55.38,55.39,55.28,55.32,79786.0,52.5479,52.5574,52.453,52.491,79786.0
2021-10-15 12:30:00,55.32,55.34,55.27,55.29,78851.0,52.491,52.51,52.4436,52.4625,78851.0
2021-10-15 13:00:00,55.28,55.36,55.24,55.25,104101.0,52.453,52.529,52.4151,52.4246,104101.0
2021-10-15 13:30:00,55.25,55.35,55.24,55.29,66022.0,52.4246,52.5195,52.4151,52.4625,66022.0
2021-10-15 14:00:00,55.3,55.36,55.26,55.26,78293.0,52.472,52.529,52.4341,52.4341,78293.0
2021-10-15 14:30:00,55.27,55.38,55.19,55.37,232158.0,52.4436,52.5479,52.3677,52.5384,232158.0
2021-10-15 15:00:00,55.38,55.39,55.26,55.3,121036.0,52.5479,52.5574,52.4341,52.472,121036.0
2021-10-15 15:30:00,55.3,55.35,55.26,55.3,394715.0,52.472,52.5195,52.4341,52.472,394715.0
2021-10-18 09:30:00,55.19,55.27,55.08,55.09,174100.0,52.3677,52.4436,52.2633,52.2728,174100.0
2021-10-18 10:00:00,55.08,55.33,55.07,55.15,85667.0,52.2633,52.5005,52.2538,52.3297,85667.0
2021-10-18 10:30:00,55.14,55.23,55.08,55.22,100046.0,52.3202,52.4056,52.2633,52.3961,100046.0
2021-10-18 11:00:00,55.22,55.41,55.19,55.3,101733.0,52.3961,52.5764,52.3677,52.472,101733.0
2021-10-18 11:30:00,55.3,55.6,55.29,55.59,90027.0,52.472,52.7567,52.4625,52.7472,90027.0
2021-10-18 12:00:00,55.59,55.78,55.59,55.77,113177.0,52.7472,52.9275,52.7472,52.918,113177.0
2021-10-18 12:30:00,55.77,55.79,55.68,55.75,118124.0,52.918,52.937,52.8326,52.899,118124.0
2021-10-18 13:00:00,55.74,55.75,55.54,55.55,62272.0,52.8895,52.899,52.6998,52.7092,62272.0
2021-10-18 13:30:00,55.55,55.56,55.34,55.35,69806.0,52.7092,52.7187,52.51,52.5195,69806.0
2021-10-18 14:00:00,55.33,55.36,55.26,55.35,76488.0,52.5005,52.529,52.4341,52.5195,76488.0
2021-10-18 14:30:00,55.34,55.41,55.32,55.37,101577.0,52.51,52.5764,52.491,52.5384,101577.0
2021-10-18 15:00:00,55.37,55.4,55.32,55.38,71270.0,52.5384,52.5669,52.491,52.5479,71270.0
2021-10-18 15:30:00,55.37,55.44,55.28,55.36,228134.0,52.5384,52.6049,52.453,52.529,228134.0
2021-10-19 09:30:00,55.59,55.69,55.43,55.48,142267.0,52.7472,52.8421,52.5954,52.6428,142267.0
2021-10-19 10:00:00,55.48,55.62,55.41,55.6,142722.0,52.6428,52.7757,52.5764,52.7567,142722.0
2021-10-19 10:30:00,55.6,55.6,55.5,55.58,98101.0,52.7567,52.7567,52.6618,52.7377,98101.0
2021-10-19 11:00:00,55.59,55.59,55.5,55.5,69775.0,52.7472,52.7472,52.6618,52.6618,69775.0
2021-10-19 11:30:00,55.5,55.57,55.4,55.57,56625.0,52.6618,52.7282,52.5669,52.7282,56625.0
2021-10-19 12:00:00,55.57,55.62,55.54,55.61,40448.0,52.7282,52.7757,52.6998,52.7662,40448.0
2021-10-19 12:30:00,55.61,55.7,55.6,55.69,42743.0,52.7662,52.8516,52.7567,52.8421,42743.0
2021-10-19 13:00:00,55.68,55.72,55.62,55.72,43970.0,52.8326,52.8705,52.7757,52.8705,43970.0
2021-10-19 13:30:00,55.72,55.83,55.68,55.82,62710.0,52.8705,52.9749,52.8326,52.9654,62710.0
2021-10-19 14:00:00,55.82,55.88,55.8,55.86,67566.0,52.9654,53.0224,52.9465,53.0034,67566.0
2021-10-19 14:30:00,55.87,55.92,55.79,55.9,87006.0,53.0129,53.0603,52.937,53.0413,87006.0
2021-10-19 15:00:00,55.91,55.95,55.86,55.89,85554.0,53.0508,53.0888,53.0034,53.0319,85554.0
2021-10-19 15:30:00,55.88,55.92,55.78,55.92,238832.0,53.0224,53.0603,52.9275,53.0603,238832.0
2021-10-20 09:30:00,56.67,56.82,56.5,56.69,207412.0,53.772,53.9143,53.6107,53.7909,207412.0
2021-10-20 10:00:00,56.69,56.78,56.59,56.69,142975.0,53.7909,53.8763,53.6961,53.7909,142975.0
2021-10-20 10:30:00,56.69,56.71,56.57,56.68,166873.0,53.7909,53.8099,53.6771,53.7815,166873.0
2021-10-20 11:00:00,56.67,56.74,56.56,56.69,147827.0,53.772,53.8384,53.6676,53.7909,147827.0
2021-10-20 11:30:00,56.68,56.71,56.5,56.54,75609.0,53.7815,53.8099,53.6107,53.6486,75609.0
2021-10-20 12:00:00,56.53,56.73,56.49,56.73,80967.0,53.6391,53.8289,53.6012,53.8289,80967.0
2021-10-20 12:30:00,56.73,56.79,56.7,56.78,92858.0,53.8289,53.8858,53.8004,53.8763,92858.0
2021-10-20 13:00:00,56.78,56.81,56.63,56.68,71207.0,53.8763,53.9048,53.734,53.7815,71207.0
2021-10-20 13:30:00,56.69,56.74,56.6,56.6,65370.0,53.7909,53.8384,53.7055,53.7055,65370.0
2021-10-20 14:00:00,56.6,56.64,56.53,56.55,118883.0,53.7055,53.7435,53.6391,53.6581,118883.0
2021-10-20 14:30:00,56.55,56.58,56.46,56.48,75999.0,53.6581,53.6866,53.5727,53.5917,75999.0
2021-10-20 15:00:00,56.49,56.56,56.44,56.46,108982.0,53.6012,53.6676,53.5537,53.5727,108982.0
2021-10-20 15:30:00,56.46,56.47,56.39,56.45,294301.0,53.5727,53.5822,53.5063,53.5632,294301.0
2021-10-21 09:30:00,56.35,56.41,56.13,56.19,196857.0,53.4683,53.5253,53.2596,53.3165,196857.0
2021-10-21 10:00:00,56.18,56.28,56.11,56.26,114814.0,53.307,53.4019,53.2406,53.3829,114814.0
2021-10-21 10:30:00,56.26,56.36,56.15,56.15,90074.0,53.3829,53.4778,53.2786,53.2786,90074.0
2021-10-21 11:00:00,56.16,56.2,56.13,56.13,162537.0,53.288,53.326,53.2596,53.2596,162537.0
2021-10-21 11:30:00,56.14,56.14,55.95,55.96,105509.0,53.2691,53.2691,53.0888,53.0983,105509.0
2021-10-21 12:00:00,55.97,56.08,55.97,56.03,91374.0,53.1078,53.2121,53.1078,53.1647,91374.0
2021-10-21 12:30:00,56.03,56.07,55.96,55.98,71274.0,53.1647,53.2026,53.0983,53.1173,71274.0
2021-10-21 13:00:00,55.99,56.02,55.94,55.98,101014.0,53.1267,53.1552,53.0793,53.1173,101014.0
2021-10-21 13:30:00,55.98,55.98,55.79,55.88,106078.0,53.1173,53.1173,52.937,53.0224,106078.0
2021-10-21 14:00:00,55.89,55.95,55.83,55.85,76821.0,53.0319,53.0888,52.9749,52.9939,76821.0
2021-10-21 14:30:00,55.84,55.93,55.8,55.91,78218.0,52.9844,53.0698,52.9465,53.0508,78218.0
2021-10-21 15:00:00,55.92,56.02,55.91,56.0,117135.0,53.0603,53.1552,53.0508,53.1362,117135.0
2021-10-21 15:30:00,55.99,56.04,55.97,56.0,211248.0,53.1267,53.1742,53.1078,53.1362,211248.0
2021-10-22 09:30:00,56.32,56.41,56.16,56.21,239247.0,53.4399,53.5253,53.288,53.3355,239247.0
2021-10-22 10:00:00,56.21,56.25,56.05,56.21,142612.0,53.3355,53.3734,53.1837,53.3355,142612.0
2021-10-22 10:30:00,56.21,56.29,56.17,56.21,73129.0,53.3355,53.4114,53.2975,53.3355,73129.0
2021-10-22 11:00:00,56.19,56.28,56.03,56.09,111979.0,53.3165,53.4019,53.1647,53.2216,111979.0
2021-10-22 11:30:00,56.09,56.24,56.05,56.17,73153.0,53.2216,53.364,53.1837,53.2975,73153.0
2021-10-22 12:00:00,56.16,56.21,56.12,56.19,46102.0,53.288,53.3355,53.2501,53.3165,46102.0
2021-10-22 12:30:00,56.19,56.31,56.16,56.21,37510.0,53.3165,53.4304,53.288,53.3355,37510.0
2021-10-22 13:00:00,56.21,56.29,56.2,56.27,36764.0,53.3355,53.4114,53.326,53.3924,36764.0
2021-10-22 13:30:00,56.27,56.35,56.22,56.22,51475.0,53.3924,53.4683,53.345,53.345,51475.0
2021-10-22 14:00:00,56.23,56.3,56.21,56.29,46509.0,53.3545,53.4209,53.3355,53.4114,46509.0
2021-10-22 14:30:00,56.29,56.35,56.23,56.23,109428.0,53.4114,53.4683,53.3545,53.3545,109428.0
2021-10-22 15:00:00,56.23,56.29,56.2,56.29,70427.0,53.3545,53.4114,53.326,53.4114,70427.0
2021-10-22 15:30:00,56.3,56.37,56.2,56.23,245145.0,53.4209,53.4873,53.326,53.3545,245145.0
2021-10-25 09:30:00,56.09,56.12,55.78,55.93,166448.0,53.2216,53.2501,52.9275,53.0698,166448.0
2021-10-25 10:00:00,55.94,56.15,55.9,56.13,130031.0,53.0793,53.2786,53.0413,53.2596,130031.0
2021-10-25 10:30:00,56.14,56.37,56.11,56.33,86626.0,53.2691,53.4873,53.2406,53.4494,86626.0
2021-10-25 11:00:00,56.31,56.41,56.23,56.39,99142.0,53.4304,53.5253,53.3545,53.5063,99142.0
2021-10-25 11:30:00,56.36,56.37,56.31,56.35,35903.0,53.4778,53.4873,53.4304,53.4683,35903.0
2021-10-25 12:00:00,56.33,56.46,56.3,56.3,39285.0,53.4494,53.5727,53.4209,53.4209,39285.0
2021-10-25 12:30:00,56.3,56.32,56.22,56.23,26087.0,53.4209,53.4399,53.345,53.3545,26087.0
2021-10-25 13:00:00,56.25,56.35,56.23,56.34,34600.0,53.3734,53.4683,53.3545,53.4588,34600.0
2021-10-25 13:30:00,56.33,56.39,56.32,56.38,33172.0,53.4494,53.5063,53.4399,53.4968,33172.0
2021-10-25 14:00:00,56.38,56.44,56.36,56.4,42067.0,53.4968,53.5537,53.4778,53.5158,42067.0
2021-10-25 14:30:00,56.4,56.41,56.27,56.28,38557.0,53.5158,53.5253,53.3924,53.4019,38557.0
2021-10-25 15:00:00,56.28,56.29,56.21,56.26,52075.0,53.4019,53.4114,53.3355,53.3829,52075.0
2021-10-25 15:30:00,56.27,56.34,56.25,56.26,175742.0,53.3924,53.4588,53.3734,53.3829,175742.0
2021-10-26 09:30:00,57.16,57.16,56.86,57.12,173208.0,54.2369,54.2369,53.9522,54.199,173208.0
2021-10-26 10:00:00,57.1,57.34,57.08,57.2,121164.0,54.18,54.4077,54.161,54.2749,121164.0
2021-10-26 10:30:00,57.18,57.2,57.09,57.18,75264.0,54.2559,54.2749,54.1705,54.2559,75264.0
2021-10-26 11:00:00,57.18,57.23,57.11,57.23,85571.0,54.2559,54.3033,54.1895,54.3033,85571.0
2021-10-26 11:30:00,57.23,57.23,56.81,56.82,162791.0,54.3033,54.3033,53.9048,53.9143,162791.0
2021-10-26 12:00:00,56.82,56.87,56.69,56.71,143599.0,53.9143,53.9617,53.7909,53.8099,143599.0
2021-10-26 12:30:00,56.71,56.89,56.69,56.79,58342.0,53.8099,53.9807,53.7909,53.8858,58342.0
2021-10-26 13:00:00,56.81,56.91,56.78,56.9,54460.0,53.9048,53.9997,53.8763,53.9902,54460.0
2021-10-26 13:30:00,56.91,56.95,56.84,56.9,66148.0,53.9997,54.0376,53.9333,53.9902,66148.0
2021-10-26 14:00:00,56.9,56.98,56.9,56.91,66521.0,53.9902,54.0661,53.9902,53.9997,66521.0
2021-10-26 14:30:00,56.92,56.93,56.84,56.9,43295.0,54.0092,54.0187,53.9333,53.9902,43295.0
2021-10-26 15:00:00,56.9,57.02,56.84,56.95,67146.0,53.9902,54.1041,53.9333,54.0376,67146.0
2021-10-26 15:30:00,56.96,57.06,56.88,56.91,226838.0,54.0471,54.142,53.9712,53.9997,226838.0
2021-10-27 09:30:00,57.61,57.71,57.31,57.32,370265.0,54.6639,54.7588,54.3792,54.3887,370265.0
2021-10-27 10:00:00,57.32,57.36,57.03,57.06,371064.0,54.3887,54.4267,54.1136,54.142,371064.0
2021-10-27 10:30:00,57.06,57.12,56.88,56.96,289089.0,54.142,54.199,53.9712,54.0471,289089.0
2021-10-27 11:00:00,56.97,57.25,56.97,57.15,333858.0,54.0566,54.3223,54.0566,54.2274,333858.0
2021-10-27 11:30:00,57.15,57.2,57.1,57.18,101344.0,54.2274,54.2749,54.18,54.2559,101344.0
2021-10-27 12:00:00,57.18,57.29,57.17,57.23,74995.0,54.2559,54.3603,54.2464,54.3033,74995.0
2021-10-27 12:30:00,57.23,57.24,57.16,57.19,85356.0,54.3033,54.3128,54.2369,54.2654,85356.0
2021-10-27 13:00:00,57.19,57.28,57.17,57.28,117777.0,54.2654,54.3508,54.2464,54.3508,117777.0
2021-10-27 13:30:00,57.27,57.32,57.21,57.31,179762.0,54.3413,54.3887,54.2844,54.3792,179762.0
2021-10-27 14:00:00,57.32,57.35,57.27,57.34,94479.0,54.3887,54.4172,54.3413,54.4077,94479.0
2021-10-27 14:30:00,57.33,57.36,57.27,57.3,94783.0,54.3982,54.4267,54.3413,54.3697,94783.0
2021-10-27 15:00:00,57.3,57.37,57.23,57.26,165579.0,54.3697,54.4362,54.3033,54.3318,165579.0
2021-10-27 15:30:00,57.25,57.38,57.13,57.16,471788.0,54.3223,54.4457,54.2084,54.2369,471788.0
2021-10-28 09:30:00,61.3,63.45,60.81,63.19,1864649.0,58.1652,60.2052,57.7003,59.9585,1864649.0
2021-10-28 10:00:00,63.18,64.17,62.88,63.91,1134580.0,59.9491,60.8884,59.6644,60.6417,1134580.0
2021-10-28 10:30:00,63.9,64.35,63.62,64.34,561800.0,60.6322,61.0592,60.3666,61.0497,561800.0
2021-10-28 11:00:00,64.35,64.39,63.73,63.93,495776.0,61.0592,61.0972,60.4709,60.6607,495776.0
2021-10-28 11:30:00,63.93,63.93,62.74,62.8,595959.0,60.6607,60.6607,59.5316,59.5885,595959.0
2021-10-28 12:00:00,62.81,62.89,62.31,62.32,239512.0,59.598,59.6739,59.1235,59.133,239512.0
2021-10-28 12:30:00,62.32,62.35,61.96,61.96,356473.0,59.133,59.1615,58.7914,58.7914,356473.0
2021-10-28 13:00:00,62.0,62.78,61.95,62.77,223143.0,58.8294,59.5695,58.782,59.56,223143.0
2021-10-28 13:30:00,62.77,62.88,62.47,62.49,158620.0,59.56,59.6644,59.2754,59.2943,158620.0
2021-10-28 14:00:00,62.49,62.66,62.48,62.56,133424.0,59.2943,59.4556,59.2848,59.3608,133424.0
2021-10-28 14:30:00,62.56,62.64,62.42,62.44,152899.0,59.3608,59.4367,59.2279,59.2469,152899.0
2021-10-28 15:00:00,62.43,62.52,62.25,62.3,180473.0,59.2374,59.3228,59.0666,59.1141,180473.0
2021-10-28 15:30:00,62.29,62.64,62.28,62.54,516090.0,59.1046,59.4367,59.0951,59.3418,516090.0
2021-10-29 09:30:00,61.9,62.26,61.67,61.68,435500.0,58.7345,59.0761,58.5163,58.5258,435500.0
2021-10-29 10:00:00,61.67,61.7,61.23,61.34,219105.0,58.5163,58.5447,58.0988,58.2031,219105.0
2021-10-29 10:30:00,61.35,61.39,60.97,61.02,329045.0,58.2126,58.2506,57.8521,57.8995,329045.0
2021-10-29 11:00:00,61.02,61.15,60.98,61.03,166150.0,57.8995,58.0229,57.8616,57.909,166150.0
2021-10-29 11:30:00,61.03,61.11,60.87,61.01,239164.0,57.909,57.9849,57.7572,57.89,239164.0
2021-10-29 12:00:00,61.01,61.42,60.99,61.42,139331.0,57.89,58.2791,57.871,58.2791,139331.0
2021-10-29 12:30:00,61.43,61.51,61.39,61.49,92357.0,58.2885,58.3645,58.2506,58.3455,92357.0
2021-10-29 13:00:00,61.49,61.57,61.42,61.46,106068.0,58.3455,58.4214,58.2791,58.317,106068.0
2021-10-29 13:30:00,61.45,61.5,61.23,61.25,118436.0,58.3075,58.355,58.0988,58.1178,118436.0
2021-10-29 14:00:00,61.25,61.25,61.12,61.16,118397.0,58.1178,58.1178,57.9944,58.0324,118397.0
2021-10-29 14:30:00,61.16,61.42,61.15,61.39,185324.0,58.0324,58.2791,58.0229,58.2506,185324.0
2021-10-29 15:00:00,61.39,61.41,61.26,61.29,126954.0,58.2506,58.2696,58.1272,58.1557,126954.0
2021-10-29 15:30:00,61.3,61.33,61.2,61.21,284813.0,58.1652,58.1937,58.0703,58.0798,284813.0
2021-11-01 09:30:00,60.21,60.59,60.16,60.42,331375.0,57.1309,57.4915,57.0835,57.3302,331375.0
2021-11-01 10:00:00,60.44,60.46,60.1,60.12,230873.0,57.3492,57.3681,57.0266,57.0455,230873.0
2021-11-01 10:30:00,60.13,60.33,60.12,60.29,150975.0,57.055,57.2448,57.0455,57.2068,150975.0
2021-11-01 11:00:00,60.3,60.52,60.3,60.43,136513.0,57.2163,57.4251,57.2163,57.3397,136513.0
2021-11-01 11:30:00,60.42,60.57,60.42,60.52,81179.0,57.3302,57.4725,57.3302,57.4251,81179.0
2021-11-01 12:00:00,60.51,60.53,60.33,60.38,89748.0,57.4156,57.4346,57.2448,57.2922,89748.0
2021-11-01 12:30:00,60.35,60.67,60.34,60.64,78461.0,57.2638,57.5674,57.2543,57.5389,78461.0
2021-11-01 13:00:00,60.64,60.64,60.5,60.56,64951.0,57.5389,57.5389,57.4061,57.463,64951.0
2021-11-01 13:30:00,60.55,60.57,60.46,60.5,70095.0,57.4535,57.4725,57.3681,57.4061,70095.0
2021-11-01 14:00:00,60.51,60.51,60.41,60.44,85846.0,57.4156,57.4156,57.3207,57.3492,85846.0
2021-11-01 14:30:00,60.44,60.58,60.44,60.46,81080.0,57.3492,57.482,57.3492,57.3681,81080.0
2021-11-01 15:00:00,60.46,60.52,60.38,60.5,65548.0,57.3681,57.4251,57.2922,57.4061,65548.0
2021-11-01 15:30:00,60.51,60.52,60.4,60.52,210359.0,57.4156,57.4251,57.3112,57.4251,210359.0
2021-11-02 09:30:00,60.26,60.39,60.09,60.23,110244.0,57.1784,57.3017,57.0171,57.1499,110244.0
2021-11-02 10:00:00,60.22,60.31,60.12,60.16,59057.0,57.1404,57.2258,57.0455,57.0835,59057.0
2021-11-02 10:30:00,60.13,60.2,60.08,60.13,106323.0,57.055,57.1214,57.0076,57.055,106323.0
2021-11-02 11:00:00,60.14,60.3,60.09,60.3,72363.0,57.0645,57.2163,57.0171,57.2163,72363.0
2021-11-02 11:30:00,60.3,60.32,60.09,60.1,96375.0,57.2163,57.2353,57.0171,57.0266,96375.0
2021-11-02 12:00:00,60.09,60.18,60.09,60.18,46317.0,57.0171,57.1025,57.0171,57.1025,46317.0
2021-11-02 12:30:00,60.18,60.18,60.09,60.14,50754.0,57.1025,57.1025,57.0171,57.0645,50754.0
2021-11-02 13:00:00,60.15,60.24,60.15,60.19,43612.0,57.074,57.1594,57.074,57.112,43612.0
2021-11-02 13:30:00,60.2,60.2,60.12,60.13,40821.0,57.1214,57.1214,57.0455,57.055,40821.0
2021-11-02 14:00:00,60.14,60.22,60.08,60.2,72534.0,57.0645,57.1404,57.0076,57.1214,72534.0
2021-11-02 14:30:00,60.2,60.27,60.06,60.07,82979.0,57.1214,57.1879,56.9886,56.9981,82979.0
2021-11-02 15:00:00,60.07,60.1,59.97,60.08,88619.0,56.9981,57.0266,56.9032,57.0076,88619.0
2021-11-02 15:30:00,60.07,60.07,59.94,60.06,240703.0,56.9981,56.9981,56.8747,56.9886,240703.0
2021-11-03 09:30:00,59.56,59.93,59.55,59.89,114912.0,56.5142,56.8653,56.5047,56.8273,114912.0
2021-11-03 10:00:00,59.88,59.97,59.83,59.95,90532.0,56.8178,56.9032,56.7704,56.8842,90532.0
2021-11-03 10:30:00,59.95,60.22,59.95,60.13,94179.0,56.8842,57.1404,56.8842,57.055,94179.0
2021-11-03 11:00:00,60.12,60.23,60.05,60.23,87187.0,57.0455,57.1499,56.9791,57.1499,87187.0
2021-11-03 11:30:00,60.23,60.38,60.22,60.32,73936.0,57.1499,57.2922,57.1404,57.2353,73936.0
2021-11-03 12:00:00,60.3,60.43,60.25,60.42,97397.0,57.2163,57.3397,57.1689,57.3302,97397.0
2021-11-03 12:30:00,60.42,60.5,60.39,60.41,35470.0,57.3302,57.4061,57.3017,57.3207,35470.0
2021-11-03 13:00:00,60.41,60.45,60.39,60.42,28134.0,57.3207,57.3587,57.3017,57.3302,28134.0
2021-11-03 13:30:00,60.41,60.46,60.31,60.32,148984.0,57.3207,57.3681,57.2258,57.2353,148984.0
2021-11-03 14:00:00,60.31,60.63,60.3,60.52,81148.0,57.2258,57.5295,57.2163,57.4251,81148.0
2021-11-03 14:30:00,60.52,60.64,60.42,60.62,65196.0,57.4251,57.5389,57.3302,57.52,65196.0
2021-11-03 15:00:00,60.61,60.64,60.48,60.64,67157.0,57.5105,57.5389,57.3871,57.5389,67157.0
2021-11-03 15:30:00,60.64,60.82,60.63,60.79,179773.0,57.5389,57.7097,57.5295,57.6813,179773.0
2021-11-04 09:30:00,59.76,59.78,59.26,59.39,258510.0,56.7039,56.7229,56.2295,56.3529,258510.0
2021-11-04 10:00:00,59.41,59.5,59.28,59.5,206734.0,56.3718,56.4572,56.2485,56.4572,206734.0
2021-11-04 10:30:00,59.51,59.56,59.39,59.46,121520.0,56.4667,56.5142,56.3529,56.4193,121520.0
2021-11-04 11:00:00,59.47,59.52,59.25,59.43,385840.0,56.4288,56.4762,56.22,56.3908,385840.0
2021-11-04 11:30:00,59.44,59.45,59.11,59.35,61936.0,56.4003,56.4098,56.0872,56.3149,61936.0
2021-11-04 12:00:00,59.34,59.41,59.29,59.34,68117.0,56.3054,56.3718,56.258,56.3054,68117.0
2021-11-04 12:30:00,59.32,59.46,59.28,59.36,34724.0,56.2864,56.4193,56.2485,56.3244,34724.0
2021-11-04 13:00:00,59.35,59.51,59.35,59.51,133858.0,56.3149,56.4667,56.3149,56.4667,133858.0
2021-11-04 13:30:00,59.54,59.55,59.42,59.49,143087.0,56.4952,56.5047,56.3813,56.4478,143087.0
2021-11-04 14:00:00,59.48,59.49,59.38,59.41,52311.0,56.4383,56.4478,56.3434,56.3718,52311.0
2021-11-04 14:30:00,59.41,59.54,59.4,59.54,58261.0,56.3718,56.4952,56.3624,56.4952,58261.0
2021-11-04 15:00:00,59.53,59.61,59.5,59.53,38730.0,56.4857,56.5616,56.4572,56.4857,38730.0
2021-11-04 15:30:00,59.53,59.57,59.37,59.49,249101.0,56.4857,56.5237,56.3339,56.4478,249101.0
2021-11-05 09:30:00,60.52,60.92,60.46,60.67,216780.0,57.4251,57.8046,57.3681,57.5674,216780.0
2021-11-05 10:00:00,60.69,60.9,60.35,60.38,126015.0,57.5864,57.7856,57.2638,57.2922,126015.0
2021-11-05 10:30:00,60.39,60.74,60.33,60.73,101910.0,57.3017,57.6338,57.2448,57.6243,101910.0
2021-11-05 11:00:00,60.75,60.78,60.65,60.68,59762.0,57.6433,57.6718,57.5484,57.5769,59762.0
2021-11-05 11:30:00,60.68,60.78,60.6,60.6,48095.0,57.5769,57.6718,57.501,57.501,48095.0
2021-11-05 12:00:00,60.59,60.67,60.49,60.66,67375.0,57.4915,57.5674,57.3966,57.5579,67375.0
2021-11-05 12:30:00,60.66,60.85,60.63,60.72,51976.0,57.5579,57.7382,57.5295,57.6149,51976.0
2021-11-05 13:00:00,60.72,60.73,60.55,60.56,26783.0,57.6149,57.6243,57.4535,57.463,26783.0
2021-11-05 13:30:00,60.56,60.63,60.48,60.61,35166.0,57.463,57.5295,57.3871,57.5105,35166.0
2021-11-05 14:00:00,60.61,60.65,60.55,60.57,28735.0,57.5105,57.5484,57.4535,57.4725,28735.0
2021-11-05 14:30:00,60.58,60.65,60.57,60.65,37630.0,57.482,57.5484,57.4725,57.5484,37630.0
2021-11-05 15:00:00,60.65,60.66,60.57,60.61,43303.0,57.5484,57.5579,57.4725,57.5105,43303.0
2021-11-05 15:30:00,60.62,60.81,60.61,60.79,153957.0,57.52,57.7003,57.5105,57.6813,153957.0
2021-11-08 09:30:00,60.47,60.57,60.42,60.57,142793.0,57.3776,57.4725,57.3302,57.4725,142793.0
2021-11-08 10:00:00,60.56,60.6,60.48,60.5,47059.0,57.463,57.501,57.3871,57.4061,47059.0
2021-11-08 10:30:00,60.46,60.53,60.28,60.34,77499.0,57.3681,57.4346,57.1974,57.2543,77499.0
2021-11-08 11:00:00,60.34,60.36,60.23,60.29,41977.0,57.2543,57.2733,57.1499,57.2068,41977.0
2021-11-08 11:30:00,60.31,60.39,60.2,60.25,51360.0,57.2258,57.3017,57.1214,57.1689,51360.0
2021-11-08 12:00:00,60.25,60.27,60.17,60.21,35335.0,57.1689,57.1879,57.093,57.1309,35335.0
2021-11-08 12:30:00,60.21,60.24,60.06,60.11,112711.0,57.1309,57.1594,56.9886,57.036,112711.0
2021-11-08 13:00:00,60.12,60.22,60.05,60.19,21522.0,57.0455,57.1404,56.9791,57.112,21522.0
2021-11-08 13:30:00,60.18,60.2,60.14,60.17,19848.0,57.1025,57.1214,57.0645,57.093,19848.0
2021-11-08 14:00:00,60.16,60.23,60.1,60.15,19259.0,57.0835,57.1499,57.0266,57.074,19259.0
2021-11-08 14:30:00,60.16,60.22,60.11,60.14,26625.0,57.0835,57.1404,57.036,57.0645,26625.0
2021-11-08 15:00:00,60.14,60.21,60.09,60.18,36153.0,57.0645,57.1309,57.0171,57.1025,36153.0
2021-11-08 15:30:00,60.18,60.29,60.17,60.29,129318.0,57.1025,57.2068,57.093,57.2068,129318.0
2021-11-09 09:30:00,60.41,60.53,60.22,60.22,97554.0,57.3207,57.4346,57.1404,57.1404,97554.0
2021-11-09 10:00:00,60.22,60.32,59.92,59.99,94556.0,57.1404,57.2353,56.8558,56.9222,94556.0
2021-11-09 10:30:00,59.99,60.19,59.97,60.18,75498.0,56.9222,57.112,56.9032,57.1025,75498.0
2021-11-09 11:00:00,60.19,60.22,59.95,60.06,58404.0,57.112,57.1404,56.8842,56.9886,58404.0
2021-11-09 11:30:00,60.07,60.18,60.04,60.13,29041.0,56.9981,57.1025,56.9696,57.055,29041.0
2021-11-09 12:00:00,60.12,60.13,59.96,59.97,27020.0,57.0455,57.055,56.8937,56.9032,27020.0
2021-11-09 12:30:00,59.98,60.02,59.95,60.01,27077.0,56.9127,56.9507,56.8842,56.9412,27077.0
2021-11-09 13:00:00,60.02,60.11,60.02,60.11,26449.0,56.9507,57.036,56.9507,57.036,26449.0
2021-11-09 13:30:00,60.12,60.12,59.92,59.95,46990.0,57.0455,57.0455,56.8558,56.8842,46990.0
2021-11-09 14:00:00,59.94,59.97,59.88,59.89,67218.0,56.8747,56.9032,56.8178,56.8273,67218.0
2021-11-09 14:30:00,59.89,59.98,59.87,59.97,61177.0,56.8273,56.9127,56.8083,56.9032,61177.0
2021-11-09 15:00:00,59.97,60.03,59.95,59.97,25572.0,56.9032,56.9601,56.8842,56.9032,25572.0
2021-11-09 15:30:00,59.97,60.15,59.94,60.11,137622.0,56.9032,57.074,56.8747,57.036,137622.0
2021-11-10 09:30:00,60.97,61.25,60.94,61.05,219875.0,57.8521,58.1178,57.8236,57.928,219875.0
2021-11-10 10:00:00,61.05,61.15,60.56,60.58,94506.0,57.928,58.0229,57.463,57.482,94506.0
2021-11-10 10:30:00,60.55,60.63,60.42,60.57,99473.0,57.4535,57.5295,57.3302,57.4725,99473.0
2021-11-10 11:00:00,60.57,60.62,60.48,60.52,58224.0,57.4725,57.52,57.3871,57.4251,58224.0
2021-11-10 11:30:00,60.53,60.77,60.52,60.68,37468.0,57.4346,57.6623,57.4251,57.5769,37468.0
2021-11-10 12:00:00,60.66,60.69,60.54,60.56,15645.0,57.5579,57.5864,57.4441,57.463,15645.0
2021-11-10 12:30:00,60.53,60.58,60.48,60.57,28120.0,57.4346,57.482,57.3871,57.4725,28120.0
2021-11-10 13:00:00,60.57,60.59,60.39,60.48,37425.0,57.4725,57.4915,57.3017,57.3871,37425.0
2021-11-10 13:30:00,60.47,60.47,60.33,60.41,32631.0,57.3776,57.3776,57.2448,57.3207,32631.0
2021-11-10 14:00:00,60.4,60.42,60.32,60.33,38301.0,57.3112,57.3302,57.2353,57.2448,38301.0
2021-11-10 14:30:00,60.33,60.33,60.14,60.19,91357.0,57.2448,57.2448,57.0645,57.112,91357.0
2021-11-10 15:00:00,60.18,60.27,60.1,60.22,158504.0,57.1025,57.1879,57.0266,57.1404,158504.0
2021-11-10 15:30:00,60.22,60.22,60.06,60.11,207205.0,57.1404,57.1404,56.9886,57.036,207205.0
2021-11-11 09:30:00,60.12,60.13,59.92,60.07,79275.0,57.0455,57.055,56.8558,56.9981,79275.0
2021-11-11 10:00:00,60.05,60.25,60.04,60.24,66790.0,56.9791,57.1689,56.9696,57.1594,66790.0
2021-11-11 10:30:00,60.24,60.32,60.17,60.2,64138.0,57.1594,57.2353,57.093,57.1214,64138.0
2021-11-11 11:00:00,60.21,60.24,60.11,60.13,33649.0,57.1309,57.1594,57.036,57.055,33649.0
2021-11-11 11:30:00,60.15,60.2,60.11,60.15,24633.0,57.074,57.1214,57.036,57.074,24633.0
2021-11-11 12:00:00,60.15,60.18,60.13,60.16,20180.0,57.074,57.1025,57.055,57.0835,20180.0
2021-11-11 12:30:00,60.15,60.2,60.01,60.02,29718.0,57.074,57.1214,56.9412,56.9507,29718.0
2021-11-11 13:00:00,60.01,60.01,59.88,59.92,40405.0,56.9412,56.9412,56.8178,56.8558,40405.0
2021-11-11 13:30:00,59.92,59.94,59.88,59.89,22842.0,56.8558,56.8747,56.8178,56.8273,22842.0
2021-11-11 14:00:00,59.89,60.07,59.88,60.06,34927.0,56.8273,56.9981,56.8178,56.9886,34927.0
2021-11-11 14:30:00,60.07,60.12,60.02,60.02,30123.0,56.9981,57.0455,56.9507,56.9507,30123.0
2021-11-11 15:00:00,60.04,60.08,60.02,60.05,31206.0,56.9696,57.0076,56.9507,56.9791,31206.0
2021-11-11 15:30:00,60.04,60.05,59.92,60.02,165193.0,56.9696,56.9791,56.8558,56.9507,165193.0
2021-11-12 09:30:00,59.86,60.0,59.77,59.87,99418.0,56.7988,56.9317,56.7134,56.8083,99418.0
2021-11-12 10:00:00,59.86,59.91,59.64,59.7,109692.0,56.7988,56.8463,56.5901,56.647,109692.0
2021-11-12 10:30:00,59.71,59.71,59.55,59.63,47113.0,56.6565,56.6565,56.5047,56.5806,47113.0
2021-11-12 11:00:00,59.64,59.74,59.62,59.74,57631.0,56.5901,56.685,56.5711,56.685,57631.0
2021-11-12 11:30:00,59.73,59.77,59.67,59.72,104431.0,56.6755,56.7134,56.6185,56.666,104431.0
2021-11-12 12:00:00,59.75,59.81,59.73,59.78,31273.0,56.6945,56.7514,56.6755,56.7229,31273.0
2021-11-12 12:30:00,59.79,59.79,59.68,59.69,59510.0,56.7324,56.7324,56.628,56.6375,59510.0
2021-11-12 13:00:00,59.69,59.7,59.51,59.57,54236.0,56.6375,56.647,56.4667,56.5237,54236.0
2021-11-12 13:30:00,59.56,59.61,59.53,59.59,34269.0,56.5142,56.5616,56.4857,56.5426,34269.0
2021-11-12 14:00:00,59.59,59.63,59.58,59.6,45046.0,56.5426,56.5806,56.5332,56.5521,45046.0
2021-11-12 14:30:00,59.61,59.64,59.55,59.59,43071.0,56.5616,56.5901,56.5047,56.5426,43071.0
2021-11-12 15:00:00,59.59,59.69,59.58,59.69,52306.0,56.5426,56.6375,56.5332,56.6375,52306.0
2021-11-12 15:30:00,59.7,59.75,59.57,59.57,146523.0,56.647,56.6945,56.5237,56.5237,146523.0
2021-11-15 09:30:00,59.95,59.99,59.8,59.89,159941.0,56.8842,56.9222,56.7419,56.8273,159941.0
2021-11-15 10:00:00,59.9,60.11,59.88,60.01,73970.0,56.8368,57.036,56.8178,56.9412,73970.0
2021-11-15 10:30:00,60.03,60.05,59.96,59.97,65202.0,56.9601,56.9791,56.8937,56.9032,65202.0
2021-11-15 11:00:00,59.97,60.0,59.88,59.97,67549.0,56.9032,56.9317,56.8178,56.9032,67549.0
2021-11-15 11:30:00,59.97,60.21,59.96,60.15,31639.0,56.9032,57.1309,56.8937,57.074,31639.0
2021-11-15 12:00:00,60.16,60.18,60.08,60.13,19898.0,57.0835,57.1025,57.0076,57.055,19898.0
2021-11-15 12:30:00,60.13,60.2,60.09,60.11,29904.0,57.055,57.1214,57.0171,57.036,29904.0
2021-11-15 13:00:00,60.1,60.23,60.09,60.23,35050.0,57.0266,57.1499,57.0171,57.1499,35050.0
2021-11-15 13:30:00,60.22,60.23,60.18,60.18,22689.0,57.1404,57.1499,57.1025,57.1025,22689.0
2021-11-15 14:00:00,60.19,60.22,60.15,60.21,26370.0,57.112,57.1404,57.074,57.1309,26370.0
2021-11-15 14:30:00,60.21,60.22,60.13,60.13,31574.0,57.1309,57.1404,57.055,57.055,31574.0
2021-11-15 15:00:00,60.12,60.12,59.98,60.06,52838.0,57.0455,57.0455,56.9127,56.9886,52838.0
2021-11-15 15:30:00,60.07,60.07,60.01,60.01,94144.0,56.9981,56.9981,56.9412,56.9412,94144.0
2021-11-16 09:30:00,60.45,60.72,60.38,60.53,88963.0,57.3587,57.6149,57.2922,57.4346,88963.0
2021-11-16 10:00:00,60.55,60.55,60.29,60.44,53304.0,57.4535,57.4535,57.2068,57.3492,53304.0
2021-11-16 10:30:00,60.42,60.49,60.21,60.26,76459.0,57.3302,57.3966,57.1309,57.1784,76459.0
2021-11-16 11:00:00,60.26,60.39,60.2,60.27,60374.0,57.1784,57.3017,57.1214,57.1879,60374.0
2021-11-16 11:30:00,60.31,60.31,60.18,60.26,28469.0,57.2258,57.2258,57.1025,57.1784,28469.0
2021-11-16 12:00:00,60.26,60.32,60.21,60.26,17923.0,57.1784,57.2353,57.1309,57.1784,17923.0
2021-11-16 12:30:00,60.28,60.35,60.23,60.24,31849.0,57.1974,57.2638,57.1499,57.1594,31849.0
2021-11-16 13:00:00,60.24,60.37,60.24,60.31,25281.0,57.1594,57.2828,57.1594,57.2258,25281.0
2021-11-16 13:30:00,60.31,60.36,60.19,60.19,26126.0,57.2258,57.2733,57.112,57.112,26126.0
2021-11-16 14:00:00,60.2,60.23,60.15,60.18,14260.0,57.1214,57.1499,57.074,57.1025,14260.0
2021-11-16 14:30:00,60.19,60.21,60.12,60.13,22846.0,57.112,57.1309,57.0455,57.055,22846.0
2021-11-16 15:00:00,60.13,60.13,60.01,60.03,41705.0,57.055,57.055,56.9412,56.9601,41705.0
2021-11-16 15:30:00,60.01,60.16,59.86,59.97,120130.0,56.9412,57.0835,56.7988,56.9032,120130.0
2021-11-17 09:30:00,59.5,59.83,59.46,59.59,205784.0,56.4572,56.7704,56.4193,56.5426,205784.0
2021-11-17 10:00:00,59.57,59.58,59.3,59.4,263251.0,56.5237,56.5332,56.2675,56.3624,263251.0
2021-11-17 10:30:00,59.42,59.51,59.36,59.44,167565.0,56.3813,56.4667,56.3244,56.4003,167565.0
2021-11-17 11:00:00,59.45,59.52,59.33,59.35,210421.0,56.4098,56.4762,56.2959,56.3149,210421.0
2021-11-17 11:30:00,59.34,59.5,59.34,59.44,52728.0,56.3054,56.4572,56.3054,56.4003,52728.0
2021-11-17 12:00:00,59.45,59.45,59.33,59.4,111302.0,56.4098,56.4098,56.2959,56.3624,111302.0
2021-11-17 12:30:00,59.4,59.49,59.32,59.33,107185.0,56.3624,56.4478,56.2864,56.2959,107185.0
2021-11-17 13:00:00,59.33,59.45,59.32,59.36,38593.0,56.2959,56.4098,56.2864,56.3244,38593.0
2021-11-17 13:30:00,59.35,59.45,59.33,59.43,40485.0,56.3149,56.4098,56.2959,56.3908,40485.0
2021-11-17 14:00:00,59.42,59.45,59.29,59.38,117251.0,56.3813,56.4098,56.258,56.3434,117251.0
2021-11-17 14:30:00,59.4,59.49,59.35,59.35,201166.0,56.3624,56.4478,56.3149,56.3149,201166.0
2021-11-17 15:00:00,59.35,59.65,59.32,59.63,113610.0,56.3149,56.5996,56.2864,56.5806,113610.0
2021-11-17 15:30:00,59.64,59.74,59.48,59.48,207540.0,56.5901,56.685,56.4383,56.4383,207540.0
2021-11-18 09:30:00,59.41,59.42,59.04,59.21,200787.0,56.3718,56.3813,56.0208,56.1821,200787.0
2021-11-18 10:00:00,59.2,59.21,58.81,58.91,158015.0,56.1726,56.1821,55.8025,55.8974,158015.0
2021-11-18 10:30:00,58.93,59.03,58.88,58.95,245207.0,55.9164,56.0113,55.8689,55.9354,245207.0
2021-11-18 11:00:00,58.93,59.12,58.91,59.04,205364.0,55.9164,56.0967,55.8974,56.0208,205364.0
2021-11-18 11:30:00,59.03,59.12,58.86,58.96,86951.0,56.0113,56.0967,55.85,55.9449,86951.0
2021-11-18 12:00:00,58.97,59.19,58.96,59.17,32054.0,55.9543,56.1631,55.9449,56.1441,32054.0
2021-11-18 12:30:00,59.16,59.17,59.07,59.12,44226.0,56.1346,56.1441,56.0492,56.0967,44226.0
2021-11-18 13:00:00,59.11,59.18,59.1,59.15,33261.0,56.0872,56.1536,56.0777,56.1251,33261.0
2021-11-18 13:30:00,59.15,59.25,59.09,59.2,91485.0,56.1251,56.22,56.0682,56.1726,91485.0
2021-11-18 14:00:00,59.2,59.2,59.11,59.18,63558.0,56.1726,56.1726,56.0872,56.1536,63558.0
2021-11-18 14:30:00,59.18,59.32,59.14,59.29,55102.0,56.1536,56.2864,56.1157,56.258,55102.0
2021-11-18 15:00:00,59.3,59.42,59.23,59.38,78775.0,56.2675,56.3813,56.2011,56.3434,78775.0
2021-11-18 15:30:00,59.4,59.44,59.32,59.43,129913.0,56.3624,56.4003,56.2864,56.3908,129913.0
2021-11-19 09:30:00,58.82,59.05,58.53,58.58,143944.0,55.812,56.0303,55.5368,55.5843,143944.0
2021-11-19 10:00:00,58.58,58.61,58.45,58.55,69532.0,55.5843,55.6128,55.4609,55.5558,69532.0
2021-11-19 10:30:00,58.53,58.77,58.52,58.64,48840.0,55.5368,55.7646,55.5274,55.6412,48840.0
2021-11-19 11:00:00,58.67,58.91,58.63,58.83,35683.0,55.6697,55.8974,55.6317,55.8215,35683.0
2021-11-19 11:30:00,58.8,58.84,58.65,58.67,40279.0,55.793,55.831,55.6507,55.6697,40279.0
2021-11-19 12:00:00,58.68,58.68,58.58,58.62,36925.0,55.6792,55.6792,55.5843,55.6222,36925.0
2021-11-19 12:30:00,58.62,58.65,58.57,58.62,26737.0,55.6222,55.6507,55.5748,55.6222,26737.0
2021-11-19 13:00:00,58.58,58.59,58.5,58.52,36116.0,55.5843,55.5938,55.5084,55.5274,36116.0
2021-11-19 13:30:00,58.49,58.51,58.35,58.45,40875.0,55.4989,55.5179,55.3661,55.4609,40875.0
2021-11-19 14:00:00,58.43,58.47,58.39,58.43,21982.0,55.442,55.4799,55.404,55.442,21982.0
2021-11-19 14:30:00,58.42,58.53,58.41,58.53,39277.0,55.4325,55.5368,55.423,55.5368,39277.0
2021-11-19 15:00:00,58.5,58.54,58.46,58.53,49751.0,55.5084,55.5463,55.4704,55.5368,49751.0
2021-11-19 15:30:00,58.52,58.6,58.49,58.52,146096.0,55.5274,55.6033,55.4989,55.5274,146096.0
2021-11-22 09:30:00,58.54,58.87,58.52,58.87,99988.0,55.5463,55.8595,55.5274,55.8595,99988.0
2021-11-22 10:00:00,58.85,58.9,58.7,58.88,66366.0,55.8405,55.8879,55.6982,55.8689,66366.0
2021-11-22 10:30:00,58.87,58.97,58.81,58.87,48964.0,55.8595,55.9543,55.8025,55.8595,48964.0
2021-11-22 11:00:00,58.87,59.22,58.84,59.11,91297.0,55.8595,56.1916,55.831,56.0872,91297.0
2021-11-22 11:30:00,59.1,59.13,58.8,58.88,37513.0,56.0777,56.1062,55.793,55.8689,37513.0
2021-11-22 12:00:00,58.91,59.0,58.74,58.77,30976.0,55.8974,55.9828,55.7361,55.7646,30976.0
2021-11-22 12:30:00,58.79,58.85,58.76,58.82,18614.0,55.7836,55.8405,55.7551,55.812,18614.0
2021-11-22 13:00:00,58.83,58.92,58.7,58.73,42597.0,55.8215,55.9069,55.6982,55.7266,42597.0
2021-11-22 13:30:00,58.7,58.71,58.59,58.62,32780.0,55.6982,55.7076,55.5938,55.6222,32780.0
2021-11-22 14:00:00,58.62,58.69,58.55,58.61,28014.0,55.6222,55.6887,55.5558,55.6128,28014.0
2021-11-22 14:30:00,58.61,58.68,58.6,58.67,22446.0,55.6128,55.6792,55.6033,55.6697,22446.0
2021-11-22 15:00:00,58.69,58.76,58.63,58.63,29976.0,55.6887,55.7551,55.6317,55.6317,29976.0
2021-11-22 15:30:00,58.65,58.7,58.48,58.5,139111.0,55.6507,55.6982,55.4894,55.5084,139111.0
2021-11-23 09:30:00,58.82,59.02,58.8,58.8,66451.0,55.812,56.0018,55.793,55.793,66451.0
2021-11-23 10:00:00,58.81,58.9,58.52,58.57,29494.0,55.8025,55.8879,55.5274,55.5748,29494.0
2021-11-23 10:30:00,58.55,58.79,58.53,58.77,60722.0,55.5558,55.7836,55.5368,55.7646,60722.0
2021-11-23 11:00:00,58.79,58.79,58.64,58.71,24146.0,55.7836,55.7836,55.6412,55.7076,24146.0
2021-11-23 11:30:00,58.7,58.78,58.63,58.72,14794.0,55.6982,55.7741,55.6317,55.7171,14794.0
2021-11-23 12:00:00,58.71,58.77,58.58,58.77,35339.0,55.7076,55.7646,55.5843,55.7646,35339.0
2021-11-23 12:30:00,58.72,58.79,58.57,58.58,20137.0,55.7171,55.7836,55.5748,55.5843,20137.0
2021-11-23 13:00:00,58.6,58.7,58.58,58.63,17170.0,55.6033,55.6982,55.5843,55.6317,17170.0
2021-11-23 13:30:00,58.63,58.79,58.61,58.69,27401.0,55.6317,55.7836,55.6128,55.6887,27401.0
2021-11-23 14:00:00,58.7,58.73,58.61,58.68,23396.0,55.6982,55.7266,55.6128,55.6792,23396.0
2021-11-23 14:30:00,58.68,58.88,58.64,58.75,44692.0,55.6792,55.8689,55.6412,55.7456,44692.0
2021-11-23 15:00:00,58.73,58.85,58.72,58.79,38294.0,55.7266,55.8405,55.7171,55.7836,38294.0
2021-11-23 15:30:00,58.79,58.96,58.77,58.9,111794.0,55.7836,55.9449,55.7646,55.8879,111794.0
2021-11-24 09:30:00,58.25,58.58,58.23,58.43,66564.0,55.2712,55.5843,55.2522,55.442,66564.0
2021-11-24 10:00:00,58.39,58.66,58.37,58.6,33838.0,55.404,55.6602,55.385,55.6033,33838.0
2021-11-24 10:30:00,58.53,58.77,58.47,58.68,45912.0,55.5368,55.7646,55.4799,55.6792,45912.0
2021-11-24 11:00:00,58.67,58.75,58.56,58.75,28342.0,55.6697,55.7456,55.5653,55.7456,28342.0
2021-11-24 11:30:00,58.7,58.74,58.67,58.73,12220.0,55.6982,55.7361,55.6697,55.7266,12220.0
2021-11-24 12:00:00,58.71,58.77,58.65,58.74,11913.0,55.7076,55.7646,55.6507,55.7361,11913.0
2021-11-24 12:30:00,58.72,58.82,58.69,58.76,16551.0,55.7171,55.812,55.6887,55.7551,16551.0
2021-11-24 13:00:00,58.73,58.8,58.71,58.73,38969.0,55.7266,55.793,55.7076,55.7266,38969.0
2021-11-24 13:30:00,58.71,58.77,58.61,58.69,30659.0,55.7076,55.7646,55.6128,55.6887,30659.0
2021-11-24 14:00:00,58.66,58.7,58.5,58.55,19505.0,55.6602,55.6982,55.5084,55.5558,19505.0
2021-11-24 14:30:00,58.56,58.62,58.5,58.6,28875.0,55.5653,55.6222,55.5084,55.6033,28875.0
2021-11-24 15:00:00,58.59,58.73,58.57,58.71,31759.0,55.5938,55.7266,55.5748,55.7076,31759.0
2021-11-24 15:30:00,58.7,58.76,58.57,58.72,96815.0,55.6982,55.7551,55.5748,55.7171,96815.0
2021-11-26 09:30:00,57.78,57.9,57.06,57.35,777401.0,54.8252,54.9391,54.142,54.4172,777401.0
2021-11-26 10:00:00,57.33,57.8,57.32,57.79,640348.0,54.3982,54.8442,54.3887,54.8347,640348.0
2021-11-26 10:30:00,57.78,57.96,57.71,57.92,282352.0,54.8252,54.996,54.7588,54.958,282352.0
2021-11-26 11:00:00,57.92,58.09,57.81,57.94,265447.0,54.958,55.1193,54.8537,54.977,265447.0
2021-11-26 11:30:00,57.96,58.12,57.63,57.75,169531.0,54.996,55.1478,54.6829,54.7967,169531.0
2021-11-26 12:00:00,57.73,58.25,57.71,58.23,105082.0,54.7778,55.2712,54.7588,55.2522,105082.0
2021-11-26 12:30:00,58.23,58.4,58.09,58.27,196513.0,55.2522,55.4135,55.1193,55.2901,196513.0
2021-11-29 09:30:00,58.26,58.54,57.82,57.93,167462.0,55.2807,55.5463,54.8632,54.9675,167462.0
2021-11-29 10:00:00,57.86,57.91,57.48,57.54,161672.0,54.9011,54.9486,54.5405,54.5975,161672.0
2021-11-29 10:30:00,57.55,57.55,57.13,57.23,218342.0,54.607,54.607,54.2084,54.3033,218342.0
2021-11-29 11:00:00,57.23,57.38,57.18,57.21,117066.0,54.3033,54.4457,54.2559,54.2844,117066.0
2021-11-29 11:30:00,57.2,57.24,57.07,57.14,137051.0,54.2749,54.3128,54.1515,54.2179,137051.0
2021-11-29 12:00:00,57.14,57.34,57.13,57.34,55952.0,54.2179,54.4077,54.2084,54.4077,55952.0
2021-11-29 12:30:00,57.32,57.59,57.31,57.53,59174.0,54.3887,54.6449,54.3792,54.588,59174.0
2021-11-29 13:00:00,57.53,57.71,57.53,57.69,68312.0,54.588,54.7588,54.588,54.7398,68312.0
2021-11-29 13:30:00,57.68,57.74,57.35,57.37,49834.0,54.7303,54.7872,54.4172,54.4362,49834.0
2021-11-29 14:00:00,57.38,57.49,57.33,57.42,51260.0,54.4457,54.55,54.3982,54.4836,51260.0
2021-11-29 14:30:00,57.42,57.46,57.33,57.39,78021.0,54.4836,54.5216,54.3982,54.4551,78021.0
2021-11-29 15:00:00,57.41,57.45,57.31,57.43,89537.0,54.4741,54.5121,54.3792,54.4931,89537.0
2021-11-29 15:30:00,57.43,57.47,57.3,57.35,224103.0,54.4931,54.5311,54.3697,54.4172,224103.0
2021-11-30 09:30:00,56.61,56.64,56.24,56.29,149583.0,53.715,53.7435,53.364,53.4114,149583.0
2021-11-30 10:00:00,56.3,56.6,56.2,56.58,96948.0,53.4209,53.7055,53.326,53.6866,96948.0
2021-11-30 10:30:00,56.58,56.76,55.53,55.6,269558.0,53.6866,53.8574,52.6903,52.7567,269558.0
2021-11-30 11:00:00,55.6,56.24,55.49,55.95,582424.0,52.7567,53.364,52.6523,53.0888,582424.0
2021-11-30 11:30:00,55.92,55.97,55.27,55.36,179575.0,53.0603,53.1078,52.4436,52.529,179575.0
2021-11-30 12:00:00,55.36,55.5,55.11,55.46,135184.0,52.529,52.6618,52.2917,52.6238,135184.0
2021-11-30 12:30:00,55.48,55.58,55.32,55.4,76692.0,52.6428,52.7377,52.491,52.5669,76692.0
2021-11-30 13:00:00,55.45,55.55,55.37,55.5,59920.0,52.6144,52.7092,52.5384,52.6618,59920.0
2021-11-30 13:30:00,55.51,55.64,55.4,55.59,118062.0,52.6713,52.7946,52.5669,52.7472,118062.0
2021-11-30 14:00:00,55.61,55.76,55.58,55.69,94529.0,52.7662,52.9085,52.7377,52.8421,94529.0
2021-11-30 14:30:00,55.71,55.79,55.63,55.73,138916.0,52.8611,52.937,52.7851,52.88,138916.0
2021-11-30 15:00:00,55.71,55.87,55.69,55.83,181688.0,52.8611,53.0129,52.8421,52.9749,181688.0
2021-11-30 15:30:00,55.83,55.94,55.63,55.71,287747.0,52.9749,53.0793,52.7851,52.8611,287747.0
2021-12-01 09:30:00,56.68,56.75,56.32,56.39,164741.0,53.7815,53.8479,53.4399,53.5063,164741.0
2021-12-01 10:00:00,56.37,56.46,56.21,56.21,108717.0,53.4873,53.5727,53.3355,53.3355,108717.0
2021-12-01 10:30:00,56.22,56.25,56.07,56.11,121953.0,53.345,53.3734,53.2026,53.2406,121953.0
2021-12-01 11:00:00,56.13,56.39,56.03,56.3,121854.0,53.2596,53.5063,53.1647,53.4209,121854.0
2021-12-01 11:30:00,56.28,56.38,55.98,56.07,155219.0,53.4019,53.4968,53.1173,53.2026,155219.0
2021-12-01 12:00:00,56.09,56.28,55.98,56.14,74140.0,53.2216,53.4019,53.1173,53.2691,74140.0
2021-12-01 12:30:00,56.14,56.17,55.92,55.94,79310.0,53.2691,53.2975,53.0603,53.0793,79310.0
2021-12-01 13:00:00,55.92,55.99,55.77,55.9,113628.0,53.0603,53.1267,52.918,53.0413,113628.0
2021-12-01 13:30:00,55.9,55.91,55.66,55.76,100246.0,53.0413,53.0508,52.8136,52.9085,100246.0
2021-12-01 14:00:00,55.77,55.83,55.53,55.72,96096.0,52.918,52.9749,52.6903,52.8705,96096.0
2021-12-01 14:30:00,55.73,55.81,55.58,55.62,81635.0,52.88,52.9559,52.7377,52.7757,81635.0
2021-12-01 15:00:00,55.62,55.68,55.32,55.4,151978.0,52.7757,52.8326,52.491,52.5669,151978.0
2021-12-01 15:30:00,55.38,55.5,54.9,54.9,428467.0,52.5479,52.6618,52.0925,52.0925,428467.0
2021-12-02 09:30:00,55.93,56.56,55.93,56.44,171878.0,53.0698,53.6676,53.0698,53.5537,171878.0
2021-12-02 10:00:00,56.45,56.58,56.31,56.54,140090.0,53.5632,53.6866,53.4304,53.6486,140090.0
2021-12-02 10:30:00,56.53,56.59,56.3,56.46,238702.0,53.6391,53.6961,53.4209,53.5727,238702.0
2021-12-02 11:00:00,56.45,56.58,56.41,56.43,102906.0,53.5632,53.6866,53.5253,53.5442,102906.0
2021-12-02 11:30:00,56.43,56.63,56.38,56.5,95575.0,53.5442,53.734,53.4968,53.6107,95575.0
2021-12-02 12:00:00,56.5,56.66,56.44,56.65,48231.0,53.6107,53.7625,53.5537,53.753,48231.0
2021-12-02 12:30:00,56.62,56.66,56.42,56.47,124086.0,53.7245,53.7625,53.5348,53.5822,124086.0
2021-12-02 13:00:00,56.46,56.52,56.34,56.36,123974.0,53.5727,53.6296,53.4588,53.4778,123974.0
2021-12-02 13:30:00,56.36,56.57,56.34,56.53,100435.0,53.4778,53.6771,53.4588,53.6391,100435.0
2021-12-02 14:00:00,56.53,56.69,56.48,56.61,147608.0,53.6391,53.7909,53.5917,53.715,147608.0
2021-12-02 14:30:00,56.61,56.66,56.43,56.45,162307.0,53.715,53.7625,53.5442,53.5632,162307.0
2021-12-02 15:00:00,56.44,56.59,56.41,56.54,171684.0,53.5537,53.6961,53.5253,53.6486,171684.0
2021-12-02 15:30:00,56.54,56.64,56.4,56.4,307058.0,53.6486,53.7435,53.5158,53.5158,307058.0
2021-12-03 09:30:00,56.54,56.54,56.13,56.17,173394.0,53.6486,53.6486,53.2596,53.2975,173394.0
2021-12-03 10:00:00,56.15,56.27,55.92,56.25,121500.0,53.2786,53.3924,53.0603,53.3734,121500.0
2021-12-03 10:30:00,56.24,56.33,56.08,56.21,89331.0,53.364,53.4494,53.2121,53.3355,89331.0
2021-12-03 11:00:00,56.21,56.3,56.11,56.2,138700.0,53.3355,53.4209,53.2406,53.326,138700.0
2021-12-03 11:30:00,56.2,56.29,55.89,55.95,80878.0,53.326,53.4114,53.0319,53.0888,80878.0
2021-12-03 12:00:00,55.95,56.19,55.87,56.16,25012.0,53.0888,53.3165,53.0129,53.288,25012.0
2021-12-03 12:30:00,56.16,56.22,56.0,56.07,63459.0,53.288,53.345,53.1362,53.2026,63459.0
2021-12-03 13:00:00,56.07,56.13,55.95,56.03,43387.0,53.2026,53.2596,53.0888,53.1647,43387.0
2021-12-03 13:30:00,56.0,56.08,55.93,56.05,35733.0,53.1362,53.2121,53.0698,53.1837,35733.0
2021-12-03 14:00:00,56.04,56.14,55.96,56.1,54287.0,53.1742,53.2691,53.0983,53.2311,54287.0
2021-12-03 14:30:00,56.1,56.1,56.01,56.03,47369.0,53.2311,53.2311,53.1457,53.1647,47369.0
2021-12-03 15:00:00,56.03,56.29,55.98,56.2,72740.0,53.1647,53.4114,53.1173,53.326,72740.0
2021-12-03 15:30:00,56.2,56.46,56.16,56.46,282675.0,53.326,53.5727,53.288,53.5727,282675.0
2021-12-06 09:30:00,56.94,57.73,56.92,57.63,291117.0,54.0282,54.7778,54.0092,54.6829,291117.0
2021-12-06 10:00:00,57.66,58.33,57.64,58.26,181425.0,54.7113,55.3471,54.6924,55.2807,181425.0
2021-12-06 10:30:00,58.27,58.51,58.26,58.47,121690.0,55.2901,55.5179,55.2807,55.4799,121690.0
2021-12-06 11:00:00,58.49,58.69,58.26,58.65,85863.0,55.4989,55.6887,55.2807,55.6507,85863.0
2021-12-06 11:30:00,58.66,58.84,58.54,58.63,92111.0,55.6602,55.831,55.5463,55.6317,92111.0
2021-12-06 12:00:00,58.64,58.78,58.59,58.67,80258.0,55.6412,55.7741,55.5938,55.6697,80258.0
2021-12-06 12:30:00,58.65,58.93,58.61,58.91,107613.0,55.6507,55.9164,55.6128,55.8974,107613.0
2021-12-06 13:00:00,58.91,58.93,58.79,58.83,50254.0,55.8974,55.9164,55.7836,55.8215,50254.0
2021-12-06 13:30:00,58.83,58.83,58.7,58.73,38798.0,55.8215,55.8215,55.6982,55.7266,38798.0
2021-12-06 14:00:00,58.73,58.75,58.58,58.64,69195.0,55.7266,55.7456,55.5843,55.6412,69195.0
2021-12-06 14:30:00,58.66,58.69,58.35,58.36,96676.0,55.6602,55.6887,55.3661,55.3755,96676.0
2021-12-06 15:00:00,58.37,58.54,58.35,58.5,65216.0,55.385,55.5463,55.3661,55.5084,65216.0
2021-12-06 15:30:00,58.51,58.61,58.45,58.58,200015.0,55.5179,55.6128,55.4609,55.5843,200015.0
2021-12-07 09:30:00,58.71,58.78,58.51,58.65,230193.0,55.7076,55.7741,55.5179,55.6507,230193.0
2021-12-07 10:00:00,58.65,58.92,58.64,58.78,148300.0,55.6507,55.9069,55.6412,55.7741,148300.0
2021-12-07 10:30:00,58.79,58.81,58.56,58.65,116037.0,55.7836,55.8025,55.5653,55.6507,116037.0
2021-12-07 11:00:00,58.63,58.71,58.57,58.64,113248.0,55.6317,55.7076,55.5748,55.6412,113248.0
2021-12-07 11:30:00,58.64,58.81,58.6,58.77,45214.0,55.6412,55.8025,55.6033,55.7646,45214.0
2021-12-07 12:00:00,58.8,58.81,58.67,58.78,35094.0,55.793,55.8025,55.6697,55.7741,35094.0
2021-12-07 12:30:00,58.79,58.83,58.74,58.83,34016.0,55.7836,55.8215,55.7361,55.8215,34016.0
2021-12-07 13:00:00,58.81,58.84,58.63,58.68,28046.0,55.8025,55.831,55.6317,55.6792,28046.0
2021-12-07 13:30:00,58.68,58.72,58.59,58.62,47206.0,55.6792,55.7171,55.5938,55.6222,47206.0
2021-12-07 14:00:00,58.59,58.64,58.55,58.63,39399.0,55.5938,55.6412,55.5558,55.6317,39399.0
2021-12-07 14:30:00,58.62,58.64,58.52,58.62,50051.0,55.6222,55.6412,55.5274,55.6222,50051.0
2021-12-07 15:00:00,58.62,58.72,58.58,58.61,41064.0,55.6222,55.7171,55.5843,55.6128,41064.0
2021-12-07 15:30:00,58.6,58.61,58.33,58.45,202037.0,55.6033,55.6128,55.3471,55.4609,202037.0
2021-12-08 09:30:00,57.72,57.8,57.48,57.67,203529.0,54.7683,54.8442,54.5405,54.7208,203529.0
2021-12-08 10:00:00,57.68,57.72,57.5,57.6,70218.0,54.7303,54.7683,54.5595,54.6544,70218.0
2021-12-08 10:30:00,57.58,57.71,57.49,57.59,76027.0,54.6354,54.7588,54.55,54.6449,76027.0
2021-12-08 11:00:00,57.6,57.74,57.49,57.67,54482.0,54.6544,54.7872,54.55,54.7208,54482.0
2021-12-08 11:30:00,57.67,57.75,57.62,57.63,25986.0,54.7208,54.7967,54.6734,54.6829,25986.0
2021-12-08 12:00:00,57.62,57.69,57.59,57.63,21700.0,54.6734,54.7398,54.6449,54.6829,21700.0
2021-12-08 12:30:00,57.63,57.77,57.62,57.72,25609.0,54.6829,54.8157,54.6734,54.7683,25609.0
2021-12-08 13:00:00,57.7,57.77,57.7,57.73,25981.0,54.7493,54.8157,54.7493,54.7778,25981.0
2021-12-08 13:30:00,57.72,57.83,57.66,57.77,76778.0,54.7683,54.8726,54.7113,54.8157,76778.0
2021-12-08 14:00:00,57.74,57.81,57.71,57.73,39974.0,54.7872,54.8537,54.7588,54.7778,39974.0
2021-12-08 14:30:00,57.74,57.8,57.72,57.79,18089.0,54.7872,54.8442,54.7683,54.8347,18089.0
2021-12-08 15:00:00,57.78,57.83,57.76,57.77,33189.0,54.8252,54.8726,54.8062,54.8157,33189.0
2021-12-08 15:30:00,57.77,57.87,57.73,57.83,156773.0,54.8157,54.9106,54.7778,54.8726,156773.0
2021-12-09 09:30:00,57.88,57.88,57.55,57.66,237121.0,54.9201,54.9201,54.607,54.7113,237121.0
2021-12-09 10:00:00,57.69,57.76,57.53,57.58,97194.0,54.7398,54.8062,54.588,54.6354,97194.0
2021-12-09 10:30:00,57.6,57.61,57.4,57.52,50186.0,54.6544,54.6639,54.4646,54.5785,50186.0
2021-12-09 11:00:00,57.51,57.53,57.32,57.39,99581.0,54.569,54.588,54.3887,54.4551,99581.0
2021-12-09 11:30:00,57.39,57.49,57.28,57.41,114087.0,54.4551,54.55,54.3508,54.4741,114087.0
2021-12-09 12:00:00,57.41,57.5,57.33,57.36,73342.0,54.4741,54.5595,54.3982,54.4267,73342.0
2021-12-09 12:30:00,57.36,57.57,57.36,57.52,68379.0,54.4267,54.6259,54.4267,54.5785,68379.0
2021-12-09 13:00:00,57.52,57.56,57.46,57.47,24155.0,54.5785,54.6165,54.5216,54.5311,24155.0
2021-12-09 13:30:00,57.48,57.54,57.45,57.47,22682.0,54.5405,54.5975,54.5121,54.5311,22682.0
2021-12-09 14:00:00,57.46,57.59,57.46,57.51,37450.0,54.5216,54.6449,54.5216,54.569,37450.0
2021-12-09 14:30:00,57.49,57.53,57.38,57.41,54423.0,54.55,54.588,54.4457,54.4741,54423.0
2021-12-09 15:00:00,57.42,57.46,57.38,57.41,76281.0,54.4836,54.5216,54.4457,54.4741,76281.0
2021-12-09 15:30:00,57.4,57.51,57.38,57.39,124445.0,54.4646,54.569,54.4457,54.4551,124445.0
2021-12-10 09:30:00,57.95,58.1,57.82,57.93,127680.0,54.9865,55.1288,54.8632,54.9675,127680.0
2021-12-10 10:00:00,57.91,57.95,57.69,57.79,63197.0,54.9486,54.9865,54.7398,54.8347,63197.0
2021-12-10 10:30:00,57.8,57.81,57.55,57.74,48311.0,54.8442,54.8537,54.607,54.7872,48311.0
2021-12-10 11:00:00,57.74,57.75,57.57,57.64,47935.0,54.7872,54.7967,54.6259,54.6924,47935.0
2021-12-10 11:30:00,57.62,57.9,57.62,57.86,115902.0,54.6734,54.9391,54.6734,54.9011,115902.0
2021-12-10 12:00:00,57.86,57.89,57.73,57.76,24712.0,54.9011,54.9296,54.7778,54.8062,24712.0
2021-12-10 12:30:00,57.77,57.86,57.74,57.85,21918.0,54.8157,54.9011,54.7872,54.8916,21918.0
2021-12-10 13:00:00,57.83,57.92,57.82,57.91,18838.0,54.8726,54.958,54.8632,54.9486,18838.0
2021-12-10 13:30:00,57.9,57.95,57.85,57.87,35286.0,54.9391,54.9865,54.8916,54.9106,35286.0
2021-12-10 14:00:00,57.87,57.91,57.85,57.87,37805.0,54.9106,54.9486,54.8916,54.9106,37805.0
2021-12-10 14:30:00,57.88,57.9,57.73,57.76,27212.0,54.9201,54.9391,54.7778,54.8062,27212.0
2021-12-10 15:00:00,57.76,57.79,57.58,57.73,105836.0,54.8062,54.8347,54.6354,54.7778,105836.0
2021-12-10 15:30:00,57.74,57.97,57.73,57.92,158473.0,54.7872,55.0055,54.7778,54.958,158473.0
2021-12-13 09:30:00,57.89,57.89,57.65,57.75,134077.0,54.9296,54.9296,54.7018,54.7967,134077.0
2021-12-13 10:00:00,57.74,57.81,57.5,57.56,88453.0,54.7872,54.8537,54.5595,54.6165,88453.0
2021-12-13 10:30:00,57.58,57.62,57.34,57.39,48369.0,54.6354,54.6734,54.4077,54.4551,48369.0
2021-12-13 11:00:00,57.4,57.58,57.39,57.55,53890.0,54.4646,54.6354,54.4551,54.607,53890.0
2021-12-13 11:30:00,57.54,57.59,57.47,57.58,47312.0,54.5975,54.6449,54.5311,54.6354,47312.0
2021-12-13 12:00:00,57.58,57.7,57.5,57.68,26354.0,54.6354,54.7493,54.5595,54.7303,26354.0
2021-12-13 12:30:00,57.69,57.78,57.65,57.67,21865.0,54.7398,54.8252,54.7018,54.7208,21865.0
2021-12-13 13:00:00,57.66,57.66,57.56,57.61,20126.0,54.7113,54.7113,54.6165,54.6639,20126.0
2021-12-13 13:30:00,57.6,57.73,57.58,57.68,26475.0,54.6544,54.7778,54.6354,54.7303,26475.0
2021-12-13 14:00:00,57.68,57.75,57.65,57.74,35545.0,54.7303,54.7967,54.7018,54.7872,35545.0
2021-12-13 14:30:00,57.73,57.77,57.68,57.73,47497.0,54.7778,54.8157,54.7303,54.7778,47497.0
2021-12-13 15:00:00,57.74,57.83,57.74,57.8,55556.0,54.7872,54.8726,54.7872,54.8442,55556.0
2021-12-13 15:30:00,57.8,57.86,57.64,57.65,106979.0,54.8442,54.9011,54.6924,54.7018,106979.0
2021-12-14 09:30:00,58.17,58.68,58.11,58.56,159426.0,55.1953,55.6792,55.1383,55.5653,159426.0
2021-12-14 10:00:00,58.56,58.62,58.26,58.39,119955.0,55.5653,55.6222,55.2807,55.404,119955.0
2021-12-14 10:30:00,58.39,58.42,57.94,58.01,71108.0,55.404,55.4325,54.977,55.0434,71108.0
2021-12-14 11:00:00,58.03,58.15,57.93,58.09,71628.0,55.0624,55.1763,54.9675,55.1193,71628.0
2021-12-14 11:30:00,58.11,58.18,57.9,57.94,66710.0,55.1383,55.2047,54.9391,54.977,66710.0
2021-12-14 12:00:00,57.96,57.97,57.86,57.97,23454.0,54.996,55.0055,54.9011,55.0055,23454.0
2021-12-14 12:30:00,57.97,58.0,57.91,57.96,31686.0,55.0055,55.034,54.9486,54.996,31686.0
2021-12-14 13:00:00,57.96,57.96,57.89,57.93,15116.0,54.996,54.996,54.9296,54.9675,15116.0
2021-12-14 13:30:00,57.95,57.95,57.78,57.84,39483.0,54.9865,54.9865,54.8252,54.8821,39483.0
2021-12-14 14:00:00,57.85,57.93,57.81,57.88,29642.0,54.8916,54.9675,54.8537,54.9201,29642.0
2021-12-14 14:30:00,57.86,57.95,57.85,57.89,28712.0,54.9011,54.9865,54.8916,54.9296,28712.0
2021-12-14 15:00:00,57.91,57.97,57.84,57.93,103233.0,54.9486,55.0055,54.8821,54.9675,103233.0
2021-12-14 15:30:00,57.95,57.99,57.81,57.86,174503.0,54.9865,55.0245,54.8537,54.9011,174503.0
2021-12-15 09:30:00,57.51,57.57,57.27,57.36,183647.0,54.569,54.6259,54.3413,54.4267,183647.0
2021-12-15 10:00:00,57.34,57.37,57.15,57.19,99667.0,54.4077,54.4362,54.2274,54.2654,99667.0
2021-12-15 10:30:00,57.21,57.38,57.15,57.36,108976.0,54.2844,54.4457,54.2274,54.4267,108976.0
2021-12-15 11:00:00,57.37,57.42,57.27,57.3,43652.0,54.4362,54.4836,54.3413,54.3697,43652.0
2021-12-15 11:30:00,57.28,57.39,57.15,57.37,39175.0,54.3508,54.4551,54.2274,54.4362,39175.0
2021-12-15 12:00:00,57.4,57.55,57.28,57.55,115329.0,54.4646,54.607,54.3508,54.607,115329.0
2021-12-15 12:30:00,57.55,57.61,57.42,57.58,41615.0,54.607,54.6639,54.4836,54.6354,41615.0
2021-12-15 13:00:00,57.58,57.63,57.48,57.57,63054.0,54.6354,54.6829,54.5405,54.6259,63054.0
2021-12-15 13:30:00,57.57,57.64,57.56,57.59,23764.0,54.6259,54.6924,54.6165,54.6449,23764.0
2021-12-15 14:00:00,57.56,57.8,57.41,57.48,55580.0,54.6165,54.8442,54.4741,54.5405,55580.0
2021-12-15 14:30:00,57.47,57.67,57.46,57.64,52613.0,54.5311,54.7208,54.5216,54.6924,52613.0
2021-12-15 15:00:00,57.63,58.02,57.62,58.0,62198.0,54.6829,55.0529,54.6734,55.034,62198.0
2021-12-15 15:30:00,58.0,58.1,57.86,57.94,129134.0,55.034,55.1288,54.9011,54.977,129134.0
2021-12-16 09:30:00,59.39,59.69,59.31,59.45,228575.0,56.3529,56.6375,56.277,56.4098,228575.0
2021-12-16 10:00:00,59.42,59.52,59.27,59.4,58810.0,56.3813,56.4762,56.239,56.3624,58810.0
2021-12-16 10:30:00,59.41,59.47,59.28,59.44,79551.0,56.3718,56.4288,56.2485,56.4003,79551.0
2021-12-16 11:00:00,59.44,59.47,59.19,59.36,151194.0,56.4003,56.4288,56.1631,56.3244,151194.0
2021-12-16 11:30:00,59.39,59.4,59.22,59.35,61797.0,56.3529,56.3624,56.1916,56.3149,61797.0
2021-12-16 12:00:00,59.35,59.57,59.32,59.47,82920.0,56.3149,56.5237,56.2864,56.4288,82920.0
2021-12-16 12:30:00,59.46,59.55,59.41,59.48,51689.0,56.4193,56.5047,56.3718,56.4383,51689.0
2021-12-16 13:00:00,59.47,59.73,59.46,59.69,61513.0,56.4288,56.6755,56.4193,56.6375,61513.0
2021-12-16 13:30:00,59.67,59.73,59.55,59.6,38081.0,56.6185,56.6755,56.5047,56.5521,38081.0
2021-12-16 14:00:00,59.59,59.64,59.38,59.39,72843.0,56.5426,56.5901,56.3434,56.3529,72843.0
2021-12-16 14:30:00,59.38,59.5,59.31,59.36,68740.0,56.3434,56.4572,56.277,56.3244,68740.0
2021-12-16 15:00:00,59.36,59.46,59.32,59.42,88281.0,56.3244,56.4193,56.2864,56.3813,88281.0
2021-12-16 15:30:00,59.42,59.53,59.35,59.4,234708.0,56.3813,56.4857,56.3149,56.3624,234708.0
2021-12-17 09:30:00,59.78,60.06,59.63,59.82,225213.0,56.7229,56.9886,56.5806,56.7609,225213.0
2021-12-17 10:00:00,59.82,60.09,59.82,59.95,182021.0,56.7609,57.0171,56.7609,56.8842,182021.0
2021-12-17 10:30:00,59.93,60.05,59.85,59.95,153094.0,56.8653,56.9791,56.7893,56.8842,153094.0
2021-12-17 11:00:00,59.95,60.31,59.93,60.07,138415.0,56.8842,57.2258,56.8653,56.9981,138415.0
2021-12-17 11:30:00,60.09,60.19,59.68,59.84,92040.0,57.0171,57.112,56.628,56.7799,92040.0
2021-12-17 12:00:00,59.85,59.92,59.62,59.73,41085.0,56.7893,56.8558,56.5711,56.6755,41085.0
2021-12-17 12:30:00,59.75,59.86,59.73,59.85,35384.0,56.6945,56.7988,56.6755,56.7893,35384.0
2021-12-17 13:00:00,59.84,59.89,59.74,59.84,23089.0,56.7799,56.8273,56.685,56.7799,23089.0
2021-12-17 13:30:00,59.87,60.04,59.81,60.02,35517.0,56.8083,56.9696,56.7514,56.9507,35517.0
2021-12-17 14:00:00,60.04,60.04,59.89,59.94,38941.0,56.9696,56.9696,56.8273,56.8747,38941.0
2021-12-17 14:30:00,59.95,59.95,59.81,59.91,36458.0,56.8842,56.8842,56.7514,56.8463,36458.0
2021-12-17 15:00:00,59.9,60.0,59.76,59.99,122946.0,56.8368,56.9317,56.7039,56.9222,122946.0
2021-12-17 15:30:00,59.99,60.05,59.79,59.79,211037.0,56.9222,56.9791,56.7324,56.7324,211037.0
2021-12-20 09:30:00,58.86,59.01,58.7,58.97,155108.0,55.85,55.9923,55.6982,55.9543,155108.0
2021-12-20 10:00:00,59.0,59.16,58.82,58.87,73444.0,55.9828,56.1346,55.812,55.8595,73444.0
2021-12-20 10:30:00,58.86,58.96,58.79,58.83,65847.0,55.85,55.9449,55.7836,55.8215,65847.0
2021-12-20 11:00:00,58.82,59.03,58.81,58.81,54254.0,55.812,56.0113,55.8025,55.8025,54254.0
2021-12-20 11:30:00,58.82,58.9,58.57,58.72,87692.0,55.812,55.8879,55.5748,55.7171,87692.0
2021-12-20 12:00:00,58.71,58.71,58.52,58.63,32235.0,55.7076,55.7076,55.5274,55.6317,32235.0
2021-12-20 12:30:00,58.61,58.62,58.41,58.43,67754.0,55.6128,55.6222,55.423,55.442,67754.0
2021-12-20 13:00:00,58.43,58.56,58.4,58.53,37847.0,55.442,55.5653,55.4135,55.5368,37847.0
2021-12-20 13:30:00,58.51,58.69,58.49,58.63,21745.0,55.5179,55.6887,55.4989,55.6317,21745.0
2021-12-20 14:00:00,58.65,58.81,58.62,58.8,45364.0,55.6507,55.8025,55.6222,55.793,45364.0
2021-12-20 14:30:00,58.8,58.8,58.59,58.59,46785.0,55.793,55.793,55.5938,55.5938,46785.0
2021-12-20 15:00:00,58.61,58.64,58.55,58.64,56868.0,55.6128,55.6412,55.5558,55.6412,56868.0
2021-12-20 15:30:00,58.6,58.68,58.48,58.61,190759.0,55.6033,55.6792,55.4894,55.6128,190759.0
2021-12-21 09:30:00,59.09,59.62,59.07,59.6,187899.0,56.0682,56.5711,56.0492,56.5521,187899.0
2021-12-21 10:00:00,59.59,59.65,59.42,59.54,92644.0,56.5426,56.5996,56.3813,56.4952,92644.0
2021-12-21 10:30:00,59.52,59.59,59.4,59.5,67619.0,56.4762,56.5426,56.3624,56.4572,67619.0
2021-12-21 11:00:00,59.46,59.7,59.42,59.66,97100.0,56.4193,56.647,56.3813,56.6091,97100.0
2021-12-21 11:30:00,59.66,59.79,59.62,59.67,76356.0,56.6091,56.7324,56.5711,56.6185,76356.0
2021-12-21 12:00:00,59.67,59.75,59.6,59.67,62682.0,56.6185,56.6945,56.5521,56.6185,62682.0
2021-12-21 12:30:00,59.67,59.74,59.64,59.7,37231.0,56.6185,56.685,56.5901,56.647,37231.0
2021-12-21 13:00:00,59.69,59.73,59.65,59.72,31589.0,56.6375,56.6755,56.5996,56.666,31589.0
2021-12-21 13:30:00,59.71,59.88,59.7,59.86,79242.0,56.6565,56.8178,56.647,56.7988,79242.0
2021-12-21 14:00:00,59.84,59.95,59.82,59.93,50213.0,56.7799,56.8842,56.7609,56.8653,50213.0
2021-12-21 14:30:00,59.92,59.98,59.78,59.98,66548.0,56.8558,56.9127,56.7229,56.9127,66548.0
2021-12-21 15:00:00,59.96,60.12,59.9,60.03,99861.0,56.8937,57.0455,56.8368,56.9601,99861.0
2021-12-21 15:30:00,60.03,60.06,59.82,60.02,164889.0,56.9601,56.9886,56.7609,56.9507,164889.0
2021-12-22 09:30:00,59.48,59.93,59.45,59.55,137734.0,56.4383,56.8653,56.4098,56.5047,137734.0
2021-12-22 10:00:00,59.58,59.79,59.57,59.75,66758.0,56.5332,56.7324,56.5237,56.6945,66758.0
2021-12-22 10:30:00,59.74,59.92,59.74,59.87,56979.0,56.685,56.8558,56.685,56.8083,56979.0
2021-12-22 11:00:00,59.88,60.03,59.86,60.0,61240.0,56.8178,56.9601,56.7988,56.9317,61240.0
2021-12-22 11:30:00,60.01,60.12,59.94,60.03,100130.0,56.9412,57.0455,56.8747,56.9601,100130.0
2021-12-22 12:00:00,60.04,60.14,60.01,60.09,46633.0,56.9696,57.0645,56.9412,57.0171,46633.0
2021-12-22 12:30:00,60.11,60.19,60.09,60.16,41249.0,57.036,57.112,57.0171,57.0835,41249.0
2021-12-22 13:00:00,60.15,60.16,60.07,60.1,28781.0,57.074,57.0835,56.9981,57.0266,28781.0
2021-12-22 13:30:00,60.08,60.13,60.06,60.11,26062.0,57.0076,57.055,56.9886,57.036,26062.0
2021-12-22 14:00:00,60.1,60.24,60.04,60.18,58339.0,57.0266,57.1594,56.9696,57.1025,58339.0
2021-12-22 14:30:00,60.18,60.27,60.16,60.25,46148.0,57.1025,57.1879,57.0835,57.1689,46148.0
2021-12-22 15:00:00,60.27,60.3,60.19,60.24,67571.0,57.1879,57.2163,57.112,57.1594,67571.0
2021-12-22 15:30:00,60.23,60.39,60.21,60.38,237670.0,57.1499,57.3017,57.1309,57.2922,237670.0
2021-12-23 09:30:00,60.37,60.6,60.35,60.6,150865.0,57.2828,57.501,57.2638,57.501,150865.0
2021-12-23 10:00:00,60.58,60.65,60.51,60.56,75427.0,57.482,57.5484,57.4156,57.463,75427.0
2021-12-23 10:30:00,60.56,60.67,60.52,60.66,98816.0,57.463,57.5674,57.4251,57.5579,98816.0
2021-12-23 11:00:00,60.66,60.93,60.64,60.73,74640.0,57.5579,57.8141,57.5389,57.6243,74640.0
2021-12-23 11:30:00,60.73,60.84,60.71,60.82,58173.0,57.6243,57.7287,57.6054,57.7097,58173.0
2021-12-23 12:00:00,60.78,60.8,60.65,60.76,39717.0,57.6718,57.6908,57.5484,57.6528,39717.0
2021-12-23 12:30:00,60.76,60.76,60.61,60.65,30027.0,57.6528,57.6528,57.5105,57.5484,30027.0
2021-12-23 13:00:00,60.64,60.67,60.6,60.63,24266.0,57.5389,57.5674,57.501,57.5295,24266.0
2021-12-23 13:30:00,60.65,60.66,60.58,60.62,26878.0,57.5484,57.5579,57.482,57.52,26878.0
2021-12-23 14:00:00,60.64,60.68,60.58,60.68,34372.0,57.5389,57.5769,57.482,57.5769,34372.0
2021-12-23 14:30:00,60.66,60.79,60.62,60.75,25002.0,57.5579,57.6813,57.52,57.6433,25002.0
2021-12-23 15:00:00,60.75,60.78,60.67,60.69,39999.0,57.6433,57.6718,57.5674,57.5864,39999.0
2021-12-23 15:30:00,60.69,60.88,60.66,60.79,115128.0,57.5864,57.7667,57.5579,57.6813,115128.0
2021-12-27 09:30:00,60.35,60.48,60.17,60.26,88148.0,57.2638,57.3871,57.093,57.1784,88148.0
2021-12-27 10:00:00,60.26,60.46,60.14,60.43,63612.0,57.1784,57.3681,57.0645,57.3397,63612.0
2021-12-27 10:30:00,60.44,60.62,60.42,60.51,44966.0,57.3492,57.52,57.3302,57.4156,44966.0
2021-12-27 11:00:00,60.52,60.64,60.48,60.55,45326.0,57.4251,57.5389,57.3871,57.4535,45326.0
2021-12-27 11:30:00,60.56,60.62,60.47,60.55,36750.0,57.463,57.52,57.3776,57.4535,36750.0
2021-12-27 12:00:00,60.55,60.55,60.45,60.49,21493.0,57.4535,57.4535,57.3587,57.3966,21493.0
2021-12-27 12:30:00,60.48,60.49,60.36,60.42,27945.0,57.3871,57.3966,57.2733,57.3302,27945.0
2021-12-27 13:00:00,60.41,60.44,60.33,60.43,33157.0,57.3207,57.3492,57.2448,57.3397,33157.0
2021-12-27 13:30:00,60.44,60.5,60.42,60.48,32757.0,57.3492,57.4061,57.3302,57.3871,32757.0
2021-12-27 14:00:00,60.47,60.55,60.42,60.53,49782.0,57.3776,57.4535,57.3302,57.4346,49782.0
2021-12-27 14:30:00,60.55,60.65,60.53,60.55,43505.0,57.4535,57.5484,57.4346,57.4535,43505.0
2021-12-27 15:00:00,60.56,60.62,60.5,60.61,53636.0,57.463,57.52,57.4061,57.5105,53636.0
2021-12-27 15:30:00,60.61,60.7,60.56,60.69,100644.0,57.5105,57.5959,57.463,57.5864,100644.0
2021-12-28 09:30:00,59.96,60.55,59.95,60.32,83557.0,56.8937,57.4535,56.8842,57.2353,83557.0
2021-12-28 10:00:00,60.3,60.37,60.14,60.23,86608.0,57.2163,57.2828,57.0645,57.1499,86608.0
2021-12-28 10:30:00,60.24,60.3,60.11,60.18,67313.0,57.1594,57.2163,57.036,57.1025,67313.0
2021-12-28 11:00:00,60.17,60.34,60.1,60.34,75109.0,57.093,57.2543,57.0266,57.2543,75109.0
2021-12-28 11:30:00,60.34,60.35,60.24,60.29,25359.0,57.2543,57.2638,57.1594,57.2068,25359.0
2021-12-28 12:00:00,60.28,60.35,60.24,60.31,24029.0,57.1974,57.2638,57.1594,57.2258,24029.0
2021-12-28 12:30:00,60.31,60.31,60.12,60.23,28725.0,57.2258,57.2258,57.0455,57.1499,28725.0
2021-12-28 13:00:00,60.21,60.32,60.2,60.23,23528.0,57.1309,57.2353,57.1214,57.1499,23528.0
2021-12-28 13:30:00,60.23,60.26,60.15,60.24,26180.0,57.1499,57.1784,57.074,57.1594,26180.0
2021-12-28 14:00:00,60.24,60.29,60.18,60.23,63875.0,57.1594,57.2068,57.1025,57.1499,63875.0
2021-12-28 14:30:00,60.24,60.27,60.12,60.2,32615.0,57.1594,57.1879,57.0455,57.1214,32615.0
2021-12-28 15:00:00,60.2,60.21,60.13,60.16,26264.0,57.1214,57.1309,57.055,57.0835,26264.0
2021-12-28 15:30:00,60.17,60.32,60.16,60.28,100072.0,57.093,57.2353,57.0835,57.1974,100072.0
2021-12-29 09:30:00,60.0,60.1,59.91,59.99,125425.0,56.9317,57.0266,56.8463,56.9222,125425.0
2021-12-29 10:00:00,59.97,60.09,59.91,59.97,55325.0,56.9032,57.0171,56.8463,56.9032,55325.0
2021-12-29 10:30:00,59.98,60.09,59.9,59.95,77669.0,56.9127,57.0171,56.8368,56.8842,77669.0
2021-12-29 11:00:00,59.95,60.14,59.95,60.04,72100.0,56.8842,57.0645,56.8842,56.9696,72100.0
2021-12-29 11:30:00,60.05,60.14,59.96,60.1,77923.0,56.9791,57.0645,56.8937,57.0266,77923.0
2021-12-29 12:00:00,60.09,60.15,60.07,60.14,19111.0,57.0171,57.074,56.9981,57.0645,19111.0
2021-12-29 12:30:00,60.14,60.24,60.13,60.23,51944.0,57.0645,57.1594,57.055,57.1499,51944.0
2021-12-29 13:00:00,60.25,60.32,60.22,60.29,26594.0,57.1689,57.2353,57.1404,57.2068,26594.0
2021-12-29 13:30:00,60.29,60.3,60.14,60.27,58706.0,57.2068,57.2163,57.0645,57.1879,58706.0
2021-12-29 14:00:00,60.27,60.32,60.25,60.31,30646.0,57.1879,57.2353,57.1689,57.2258,30646.0
2021-12-29 14:30:00,60.31,60.32,60.22,60.24,34343.0,57.2258,57.2353,57.1404,57.1594,34343.0
2021-12-29 15:00:00,60.25,60.3,60.21,60.3,30791.0,57.1689,57.2163,57.1309,57.2163,30791.0
2021-12-29 15:30:00,60.29,60.32,60.21,60.27,94016.0,57.2068,57.2353,57.1309,57.1879,94016.0
2021-12-30 09:30:00,60.26,60.7,60.25,60.5,138466.0,57.1784,57.5959,57.1689,57.4061,138466.0
2021-12-30 10:00:00,60.5,60.65,60.5,60.53,71309.0,57.4061,57.5484,57.4061,57.4346,71309.0
2021-12-30 10:30:00,60.56,60.72,60.52,60.66,51404.0,57.463,57.6149,57.4251,57.5579,51404.0
2021-12-30 11:00:00,60.68,60.74,60.65,60.65,34414.0,57.5769,57.6338,57.5484,57.5484,34414.0
2021-12-30 11:30:00,60.66,60.85,60.62,60.85,91171.0,57.5579,57.7382,57.52,57.7382,91171.0
2021-12-30 12:00:00,60.83,60.88,60.71,60.74,44185.0,57.7192,57.7667,57.6054,57.6338,44185.0
2021-12-30 12:30:00,60.73,60.83,60.7,60.83,28351.0,57.6243,57.7192,57.5959,57.7192,28351.0
2021-12-30 13:00:00,60.82,60.84,60.69,60.7,15953.0,57.7097,57.7287,57.5864,57.5959,15953.0
2021-12-30 13:30:00,60.7,60.83,60.7,60.79,19404.0,57.5959,57.7192,57.5959,57.6813,19404.0
2021-12-30 14:00:00,60.81,60.82,60.73,60.75,29336.0,57.7003,57.7097,57.6243,57.6433,29336.0
2021-12-30 14:30:00,60.76,60.81,60.72,60.73,31144.0,57.6528,57.7003,57.6149,57.6243,31144.0
2021-12-30 15:00:00,60.73,60.74,60.57,60.58,64721.0,57.6243,57.6338,57.4725,57.482,64721.0
2021-12-30 15:30:00,60.61,60.65,60.5,60.55,122727.0,57.5105,57.5484,57.4061,57.4535,122727.0
2021-12-31 09:30:00,60.54,60.74,60.44,60.63,40414.0,57.4441,57.6338,57.3492,57.5295,40414.0
2021-12-31 10:00:00,60.66,60.72,60.49,60.59,37148.0,57.5579,57.6149,57.3966,57.4915,37148.0
2021-12-31 10:30:00,60.57,60.58,60.36,60.45,88569.0,57.4725,57.482,57.2733,57.3587,88569.0
2021-12-31 11:00:00,60.47,60.5,60.22,60.24,59439.0,57.3776,57.4061,57.1404,57.1594,59439.0
2021-12-31 11:30:00,60.26,60.28,60.22,60.23,13946.0,57.1784,57.1974,57.1404,57.1499,13946.0
2021-12-31 12:00:00,60.24,60.25,60.13,60.15,28078.0,57.1594,57.1689,57.055,57.074,28078.0
2021-12-31 12:30:00,60.13,60.23,60.11,60.21,21199.0,57.055,57.1499,57.036,57.1309,21199.0
2021-12-31 13:00:00,60.23,60.36,60.19,60.35,21815.0,57.1499,57.2733,57.112,57.2638,21815.0
2021-12-31 13:30:00,60.35,60.45,60.34,60.44,29747.0,57.2638,57.3587,57.2543,57.3492,29747.0
2021-12-31 14:00:00,60.45,60.5,60.43,60.46,34810.0,57.3587,57.4061,57.3397,57.3681,34810.0
2021-12-31 14:30:00,60.46,60.53,60.45,60.53,60440.0,57.3681,57.4346,57.3587,57.4346,60440.0
2021-12-31 15:00:00,60.53,60.66,60.51,60.58,72019.0,57.4346,57.5579,57.4156,57.482,72019.0
2021-12-31 15:30:00,60.6,60.78,60.54,60.54,161983.0,57.501,57.6718,57.4441,57.4441,161983.0
2022-01-03 09:30:00,62.46,62.76,62.25,62.64,408685.0,59.2659,59.5505,59.0666,59.4367,408685.0
2022-01-03 10:00:00,62.62,62.85,62.61,62.78,179263.0,59.4177,59.6359,59.4082,59.5695,179263.0
2022-01-03 10:30:00,62.78,62.84,62.54,62.73,108794.0,59.5695,59.6264,59.3418,59.5221,108794.0
2022-01-03 11:00:00,62.74,63.15,62.66,63.15,341100.0,59.5316,59.9206,59.4556,59.9206,341100.0
2022-01-03 11:30:00,63.15,63.51,63.06,63.47,330924.0,59.9206,60.2622,59.8352,60.2242,330924.0
2022-01-03 12:00:00,63.47,63.57,63.24,63.3,173183.0,60.2242,60.3191,60.006,60.0629,173183.0
2022-01-03 12:30:00,63.3,63.33,63.17,63.3,68116.0,60.0629,60.0914,59.9396,60.0629,68116.0
2022-01-03 13:00:00,63.28,63.3,63.21,63.23,26965.0,60.0439,60.0629,59.9775,59.9965,26965.0
2022-01-03 13:30:00,63.23,63.38,63.2,63.38,34158.0,59.9965,60.1388,59.968,60.1388,34158.0
2022-01-03 14:00:00,63.38,63.41,63.28,63.41,38543.0,60.1388,60.1673,60.0439,60.1673,38543.0
2022-01-03 14:30:00,63.39,63.51,63.37,63.48,35569.0,60.1483,60.2622,60.1293,60.2337,35569.0
2022-01-03 15:00:00,63.49,63.66,63.45,63.54,257395.0,60.2432,60.4045,60.2052,60.2906,257395.0
2022-01-03 15:30:00,63.55,63.59,63.26,63.32,248702.0,60.3001,60.3381,60.025,60.0819,248702.0
2022-01-04 09:30:00,63.34,63.92,63.31,63.77,287953.0,60.1009,60.6512,60.0724,60.5089,287953.0
2022-01-04 10:00:00,63.79,63.99,63.67,63.94,222039.0,60.5279,60.7176,60.414,60.6702,222039.0
2022-01-04 10:30:00,63.93,64.06,63.81,63.92,117514.0,60.6607,60.7841,60.5468,60.6512,117514.0
2022-01-04 11:00:00,63.93,64.01,63.78,63.8,174694.0,60.6607,60.7366,60.5184,60.5373,174694.0
2022-01-04 11:30:00,63.8,63.81,63.54,63.68,106450.0,60.5373,60.5468,60.2906,60.4235,106450.0
2022-01-04 12:00:00,63.64,63.67,63.47,63.53,25928.0,60.3855,60.414,60.2242,60.2812,25928.0
2022-01-04 12:30:00,63.54,63.54,63.32,63.32,32193.0,60.2906,60.2906,60.0819,60.0819,32193.0
2022-01-04 13:00:00,63.32,63.37,63.28,63.35,30341.0,60.0819,60.1293,60.0439,60.1104,30341.0
2022-01-04 13:30:00,63.36,63.37,63.19,63.22,28928.0,60.1198,60.1293,59.9585,59.987,28928.0
2022-01-04 14:00:00,63.2,63.36,63.2,63.36,42306.0,59.968,60.1198,59.968,60.1198,42306.0
2022-01-04 14:30:00,63.38,63.45,63.33,63.45,45843.0,60.1388,60.2052,60.0914,60.2052,45843.0
2022-01-04 15:00:00,63.47,63.47,63.32,63.34,45886.0,60.2242,60.2242,60.0819,60.1009,45886.0
2022-01-04 15:30:00,63.34,63.4,63.15,63.15,157832.0,60.1009,60.1578,59.9206,59.9206,157832.0
2022-01-05 09:30:00,63.34,63.6,63.3,63.45,126290.0,60.1009,60.3476,60.0629,60.2052,126290.0
2022-01-05 10:00:00,63.49,63.56,63.36,63.47,87480.0,60.2432,60.3096,60.1198,60.2242,87480.0
2022-01-05 10:30:00,63.47,63.62,63.37,63.6,60651.0,60.2242,60.3666,60.1293,60.3476,60651.0
2022-01-05 11:00:00,63.59,63.65,63.35,63.47,53803.0,60.3381,60.395,60.1104,60.2242,53803.0
2022-01-05 11:30:00,63.45,63.5,63.38,63.46,60885.0,60.2052,60.2527,60.1388,60.2147,60885.0
2022-01-05 12:00:00,63.4,63.54,63.4,63.52,11312.0,60.1578,60.2906,60.1578,60.2717,11312.0
2022-01-05 12:30:00,63.52,63.52,63.28,63.34,19927.0,60.2717,60.2717,60.0439,60.1009,19927.0
2022-01-05 13:00:00,63.33,63.43,63.29,63.32,30372.0,60.0914,60.1863,60.0534,60.0819,30372.0
2022-01-05 13:30:00,63.3,63.4,63.28,63.39,50649.0,60.0629,60.1578,60.0439,60.1483,50649.0
2022-01-05 14:00:00,63.41,63.44,63.07,63.15,27991.0,60.1673,60.1958,59.8447,59.9206,27991.0
2022-01-05 14:30:00,63.16,63.16,62.89,62.97,76244.0,59.9301,59.9301,59.6739,59.7498,76244.0
2022-01-05 15:00:00,62.94,62.96,62.74,62.8,44444.0,59.7213,59.7403,59.5316,59.5885,44444.0
2022-01-05 15:30:00,62.8,62.85,62.6,62.63,210482.0,59.5885,59.6359,59.3987,59.4272,210482.0
2022-01-06 09:30:00,62.36,62.75,62.29,62.5,89772.0,59.171,59.541,59.1046,59.3038,89772.0
2022-01-06 10:00:00,62.57,62.58,62.21,62.41,69525.0,59.3702,59.3797,59.0287,59.2184,69525.0
2022-01-06 10:30:00,62.43,62.6,62.24,62.25,55342.0,59.2374,59.3987,59.0571,59.0666,55342.0
2022-01-06 11:00:00,62.25,62.36,62.09,62.19,59588.0,59.0666,59.171,58.9148,59.0097,59588.0
2022-01-06 11:30:00,62.16,62.39,62.1,62.28,82518.0,58.9812,59.1995,58.9243,59.0951,82518.0
2022-01-06 12:00:00,62.29,62.42,62.23,62.36,39544.0,59.1046,59.2279,59.0476,59.171,39544.0
2022-01-06 12:30:00,62.36,62.45,62.3,62.3,34303.0,59.171,59.2564,59.1141,59.1141,34303.0
2022-01-06 13:00:00,62.3,62.37,62.23,62.3,31739.0,59.1141,59.1805,59.0476,59.1141,31739.0
2022-01-06 13:30:00,62.28,62.47,62.28,62.46,31887.0,59.0951,59.2754,59.0951,59.2659,31887.0
2022-01-06 14:00:00,62.45,62.49,62.35,62.41,32704.0,59.2564,59.2943,59.1615,59.2184,32704.0
2022-01-06 14:30:00,62.41,62.46,62.35,62.39,23000.0,59.2184,59.2659,59.1615,59.1995,23000.0
2022-01-06 15:00:00,62.38,62.39,62.1,62.14,42001.0,59.19,59.1995,58.9243,58.9622,42001.0
2022-01-06 15:30:00,62.14,62.15,62.0,62.11,170220.0,58.9622,58.9717,58.8294,58.9338,170220.0
2022-01-07 09:30:00,62.0,62.75,61.99,62.54,206945.0,58.8294,59.541,58.8199,59.3418,206945.0
2022-01-07 10:00:00,62.52,62.82,62.41,62.77,151452.0,59.3228,59.6075,59.2184,59.56,151452.0
2022-01-07 10:30:00,62.76,62.92,62.61,62.79,165675.0,59.5505,59.7023,59.4082,59.579,165675.0
2022-01-07 11:00:00,62.8,63.01,62.8,62.85,155240.0,59.5885,59.7877,59.5885,59.6359,155240.0
2022-01-07 11:30:00,62.9,63.3,62.9,63.24,159145.0,59.6834,60.0629,59.6834,60.006,159145.0
2022-01-07 12:00:00,63.22,63.25,63.11,63.15,33288.0,59.987,60.0155,59.8826,59.9206,33288.0
2022-01-07 12:30:00,63.18,63.26,63.13,63.19,35518.0,59.9491,60.025,59.9016,59.9585,35518.0
2022-01-07 13:00:00,63.2,63.27,63.14,63.16,33426.0,59.968,60.0344,59.9111,59.9301,33426.0
2022-01-07 13:30:00,63.16,63.25,63.14,63.18,27237.0,59.9301,60.0155,59.9111,59.9491,27237.0
2022-01-07 14:00:00,63.2,63.23,63.09,63.16,25770.0,59.968,59.9965,59.8637,59.9301,25770.0
2022-01-07 14:30:00,63.14,63.14,63.04,63.08,23846.0,59.9111,59.9111,59.8162,59.8542,23846.0
2022-01-07 15:00:00,63.09,63.14,62.94,63.0,37924.0,59.8637,59.9111,59.7213,59.7783,37924.0
2022-01-07 15:30:00,63.04,63.07,62.85,62.93,119724.0,59.8162,59.8447,59.6359,59.7118,119724.0
2022-01-10 09:30:00,63.95,64.4,63.93,64.33,465530.0,60.6797,61.1067,60.6607,61.0402,465530.0
2022-01-10 10:00:00,64.32,64.39,64.02,64.11,240809.0,61.0308,61.0972,60.7461,60.8315,240809.0
2022-01-10 10:30:00,64.11,64.35,64.01,64.32,269265.0,60.8315,61.0592,60.7366,61.0308,269265.0
2022-01-10 11:00:00,64.3,64.51,64.19,64.39,244518.0,61.0118,61.211,60.9074,61.0972,244518.0
2022-01-10 11:30:00,64.37,64.5,64.12,64.47,106276.0,61.0782,61.2015,60.841,61.1731,106276.0
2022-01-10 12:00:00,64.47,64.71,64.45,64.56,206811.0,61.1731,61.4008,61.1541,61.2585,206811.0
2022-01-10 12:30:00,64.56,64.66,64.41,64.55,108263.0,61.2585,61.3534,61.1162,61.249,108263.0
2022-01-10 13:00:00,64.53,64.86,64.53,64.84,242938.0,61.23,61.5431,61.23,61.5242,242938.0
2022-01-10 13:30:00,64.82,64.86,64.52,64.86,169137.0,61.5052,61.5431,61.2205,61.5431,169137.0
2022-01-10 14:00:00,64.8,64.85,64.59,64.59,131328.0,61.4862,61.5337,61.2869,61.2869,131328.0
2022-01-10 14:30:00,64.6,64.61,64.32,64.44,77559.0,61.2964,61.3059,61.0308,61.1446,77559.0
2022-01-10 15:00:00,64.44,64.57,64.24,64.45,174017.0,61.1446,61.268,60.9548,61.1541,174017.0
2022-01-10 15:30:00,64.46,64.64,64.29,64.61,425586.0,61.1636,61.3344,61.0023,61.3059,425586.0
2022-01-11 09:30:00,64.08,64.5,63.88,64.09,239942.0,60.803,61.2015,60.6133,60.8125,239942.0
2022-01-11 10:00:00,64.06,64.36,64.04,64.35,52239.0,60.7841,61.0687,60.7651,61.0592,52239.0
2022-01-11 10:30:00,64.34,64.42,64.12,64.13,29351.0,61.0497,61.1256,60.841,60.8505,29351.0
2022-01-11 11:00:00,64.17,64.38,64.16,64.34,52705.0,60.8884,61.0877,60.8789,61.0497,52705.0
2022-01-11 11:30:00,64.3,64.5,64.24,64.46,35802.0,61.0118,61.2015,60.9548,61.1636,35802.0
2022-01-11 12:00:00,64.46,64.59,64.43,64.53,28856.0,61.1636,61.2869,61.1351,61.23,28856.0
2022-01-11 12:30:00,64.54,64.7,64.51,64.58,37379.0,61.2395,61.3913,61.211,61.2775,37379.0
2022-01-11 13:00:00,64.59,64.6,64.37,64.48,32458.0,61.2869,61.2964,61.0782,61.1826,32458.0
2022-01-11 13:30:00,64.49,64.6,64.49,64.6,23792.0,61.1921,61.2964,61.1921,61.2964,23792.0
2022-01-11 14:00:00,64.59,64.65,64.5,64.65,34499.0,61.2869,61.3439,61.2015,61.3439,34499.0
2022-01-11 14:30:00,64.62,64.65,64.55,64.61,44795.0,61.3154,61.3439,61.249,61.3059,44795.0
2022-01-11 15:00:00,64.61,64.8,64.6,64.78,38085.0,61.3059,61.4862,61.2964,61.4672,38085.0
2022-01-11 15:30:00,64.78,64.83,64.56,64.81,137638.0,61.4672,61.5147,61.2585,61.4957,137638.0
2022-01-12 09:30:00,64.08,64.28,64.02,64.22,99902.0,60.803,60.9928,60.7461,60.9359,99902.0
2022-01-12 10:00:00,64.23,64.31,64.05,64.12,56328.0,60.9454,61.0213,60.7746,60.841,56328.0
2022-01-12 10:30:00,64.12,64.34,63.97,64.33,47086.0,60.841,61.0497,60.6987,61.0402,47086.0
2022-01-12 11:00:00,64.34,64.49,64.22,64.43,48949.0,61.0497,61.1921,60.9359,61.1351,48949.0
2022-01-12 11:30:00,64.43,64.55,64.32,64.46,54748.0,61.1351,61.249,61.0308,61.1636,54748.0
2022-01-12 12:00:00,64.43,64.51,64.37,64.47,31266.0,61.1351,61.211,61.0782,61.1731,31266.0
2022-01-12 12:30:00,64.47,64.47,64.32,64.42,23406.0,61.1731,61.1731,61.0308,61.1256,23406.0
2022-01-12 13:00:00,64.41,64.45,64.32,64.39,29386.0,61.1162,61.1541,61.0308,61.0972,29386.0
2022-01-12 13:30:00,64.38,64.4,64.25,64.29,29866.0,61.0877,61.1067,60.9643,61.0023,29866.0
2022-01-12 14:00:00,64.26,64.33,64.21,64.32,25987.0,60.9738,61.0402,60.9264,61.0308,25987.0
2022-01-12 14:30:00,64.31,64.45,64.26,64.37,23188.0,61.0213,61.1541,60.9738,61.0782,23188.0
2022-01-12 15:00:00,64.38,64.42,64.32,64.39,42227.0,61.0877,61.1256,61.0308,61.0972,42227.0
2022-01-12 15:30:00,64.38,64.49,64.33,64.35,144627.0,61.0877,61.1921,61.0402,61.0592,144627.0
2022-01-13 09:30:00,66.22,66.26,65.86,66.19,358441.0,62.8336,62.8715,62.492,62.8051,358441.0
2022-01-13 10:00:00,66.19,66.35,65.86,66.05,125053.0,62.8051,62.9569,62.492,62.6723,125053.0
2022-01-13 10:30:00,66.03,66.16,65.87,66.01,63736.0,62.6533,62.7767,62.5015,62.6343,63736.0
2022-01-13 11:00:00,66.05,66.3,66.02,66.27,42996.0,62.6723,62.9095,62.6438,62.881,42996.0
2022-01-13 11:30:00,66.26,66.58,66.26,66.55,123173.0,62.8715,63.1752,62.8715,63.1467,123173.0
2022-01-13 12:00:00,66.56,66.63,66.32,66.49,45222.0,63.1562,63.2226,62.9285,63.0898,45222.0
2022-01-13 12:30:00,66.49,66.63,66.43,66.51,49001.0,63.0898,63.2226,63.0329,63.1088,49001.0
2022-01-13 13:00:00,66.49,66.57,66.45,66.56,56793.0,63.0898,63.1657,63.0518,63.1562,56793.0
2022-01-13 13:30:00,66.55,66.65,66.4,66.56,37089.0,63.1467,63.2416,63.0044,63.1562,37089.0
2022-01-13 14:00:00,66.57,66.65,66.54,66.63,64794.0,63.1657,63.2416,63.1372,63.2226,64794.0
2022-01-13 14:30:00,66.63,66.75,66.59,66.75,67040.0,63.2226,63.3365,63.1847,63.3365,67040.0
2022-01-13 15:00:00,66.74,66.74,66.47,66.52,72216.0,63.327,63.327,63.0708,63.1182,72216.0
2022-01-13 15:30:00,66.52,66.56,66.28,66.33,191516.0,63.1182,63.1562,62.8905,62.938,191516.0
2022-01-14 09:30:00,67.69,67.73,67.34,67.54,392070.0,64.2284,64.2664,63.8963,64.0861,392070.0
2022-01-14 10:00:00,67.53,67.59,67.37,67.4,151743.0,64.0766,64.1335,63.9248,63.9532,151743.0
2022-01-14 10:30:00,67.41,67.5,67.35,67.43,156924.0,63.9627,64.0481,63.9058,63.9817,156924.0
2022-01-14 11:00:00,67.47,67.52,67.34,67.4,114249.0,64.0197,64.0671,63.8963,63.9532,114249.0
2022-01-14 11:30:00,67.37,67.38,67.1,67.19,79722.0,63.9248,63.9343,63.6686,63.754,79722.0
2022-01-14 12:00:00,67.15,67.38,67.14,67.38,42592.0,63.716,63.9343,63.7065,63.9343,42592.0
2022-01-14 12:30:00,67.4,67.4,67.22,67.25,40618.0,63.9532,63.9532,63.7825,63.8109,40618.0
2022-01-14 13:00:00,67.26,67.32,67.22,67.29,32084.0,63.8204,63.8773,63.7825,63.8489,32084.0
2022-01-14 13:30:00,67.28,67.42,67.24,67.39,33009.0,63.8394,63.9722,63.8014,63.9438,33009.0
2022-01-14 14:00:00,67.39,67.5,67.38,67.41,42504.0,63.9438,64.0481,63.9343,63.9627,42504.0
2022-01-14 14:30:00,67.42,67.75,67.42,67.69,108890.0,63.9722,64.2853,63.9722,64.2284,108890.0
2022-01-14 15:00:00,67.7,67.83,67.68,67.77,90822.0,64.2379,64.3613,64.2189,64.3043,90822.0
2022-01-14 15:30:00,67.77,67.91,67.75,67.8,263669.0,64.3043,64.4372,64.2853,64.3328,263669.0
2022-01-18 09:30:00,67.2,67.49,67.04,67.45,146947.0,63.7635,64.0386,63.6117,64.0007,146947.0
2022-01-18 10:00:00,67.45,67.46,67.13,67.28,69834.0,64.0007,64.0102,63.6971,63.8394,69834.0
2022-01-18 10:30:00,67.29,67.34,67.11,67.25,57090.0,63.8489,63.8963,63.6781,63.8109,57090.0
2022-01-18 11:00:00,67.23,67.39,67.17,67.21,53128.0,63.7919,63.9438,63.735,63.773,53128.0
2022-01-18 11:30:00,67.22,67.23,67.01,67.08,50200.0,63.7825,63.7919,63.5832,63.6496,50200.0
2022-01-18 12:00:00,67.06,67.07,66.82,66.84,36223.0,63.6306,63.6401,63.4029,63.4219,36223.0
2022-01-18 12:30:00,66.81,66.95,66.79,66.88,37316.0,63.3934,63.5263,63.3744,63.4598,37316.0
2022-01-18 13:00:00,66.87,66.95,66.79,66.83,27186.0,63.4504,63.5263,63.3744,63.4124,27186.0
2022-01-18 13:30:00,66.83,67.0,66.79,66.97,34403.0,63.4124,63.5737,63.3744,63.5452,34403.0
2022-01-18 14:00:00,66.96,67.08,66.93,67.04,45032.0,63.5357,63.6496,63.5073,63.6117,45032.0
2022-01-18 14:30:00,67.04,67.27,67.04,67.11,39905.0,63.6117,63.8299,63.6117,63.6781,39905.0
2022-01-18 15:00:00,67.13,67.14,66.9,66.93,37527.0,63.6971,63.7065,63.4788,63.5073,37527.0
2022-01-18 15:30:00,66.92,67.0,66.78,66.87,209124.0,63.4978,63.5737,63.365,63.4504,209124.0
2022-01-19 09:30:00,66.13,66.42,66.0,66.2,112689.0,62.7482,63.0234,62.6248,62.8146,112689.0
2022-01-19 10:00:00,66.2,66.23,65.7,65.84,91677.0,62.8146,62.8431,62.3402,62.473,91677.0
2022-01-19 10:30:00,65.85,66.2,65.72,66.13,60666.0,62.4825,62.8146,62.3592,62.7482,60666.0
2022-01-19 11:00:00,66.11,66.28,66.03,66.27,57750.0,62.7292,62.8905,62.6533,62.881,57750.0
2022-01-19 11:30:00,66.28,66.37,66.2,66.3,33560.0,62.8905,62.9759,62.8146,62.9095,33560.0
2022-01-19 12:00:00,66.33,66.43,66.29,66.38,33091.0,62.938,63.0329,62.9,62.9854,33091.0
2022-01-19 12:30:00,66.39,66.39,66.22,66.28,27461.0,62.9949,62.9949,62.8336,62.8905,27461.0
2022-01-19 13:00:00,66.22,66.22,66.08,66.15,30625.0,62.8336,62.8336,62.7007,62.7672,30625.0
2022-01-19 13:30:00,66.14,66.17,66.03,66.08,31222.0,62.7577,62.7861,62.6533,62.7007,31222.0
2022-01-19 14:00:00,66.08,66.13,65.95,65.97,43797.0,62.7007,62.7482,62.5774,62.5964,43797.0
2022-01-19 14:30:00,65.98,66.12,65.88,66.09,67123.0,62.6059,62.7387,62.511,62.7102,67123.0
2022-01-19 15:00:00,66.08,66.13,65.94,65.95,43437.0,62.7007,62.7482,62.5679,62.5774,43437.0
2022-01-19 15:30:00,65.95,65.99,65.84,65.9,116114.0,62.5774,62.6154,62.473,62.53,116114.0
2022-01-20 09:30:00,65.93,66.27,65.85,66.06,75578.0,62.5584,62.881,62.4825,62.6818,75578.0
2022-01-20 10:00:00,66.06,66.27,65.97,66.18,32086.0,62.6818,62.881,62.5964,62.7956,32086.0
2022-01-20 10:30:00,66.23,66.48,66.23,66.45,27968.0,62.8431,63.0803,62.8431,63.0518,27968.0
2022-01-20 11:00:00,66.47,66.47,66.22,66.28,26551.0,63.0708,63.0708,62.8336,62.8905,26551.0
2022-01-20 11:30:00,66.3,66.51,66.29,66.47,20735.0,62.9095,63.1088,62.9,63.0708,20735.0
2022-01-20 12:00:00,66.48,66.49,66.32,66.42,19304.0,63.0803,63.0898,62.9285,63.0234,19304.0
2022-01-20 12:30:00,66.46,66.48,66.32,66.36,13687.0,63.0613,63.0803,62.9285,62.9664,13687.0
2022-01-20 13:00:00,66.35,66.36,66.23,66.28,10626.0,62.9569,62.9664,62.8431,62.8905,10626.0
2022-01-20 13:30:00,66.27,66.37,66.24,66.24,10898.0,62.881,62.9759,62.8526,62.8526,10898.0
2022-01-20 14:00:00,66.23,66.35,66.17,66.17,42168.0,62.8431,62.9569,62.7861,62.7861,42168.0
2022-01-20 14:30:00,66.15,66.18,66.06,66.08,31229.0,62.7672,62.7956,62.6818,62.7007,31229.0
2022-01-20 15:00:00,66.09,66.11,65.86,65.89,38334.0,62.7102,62.7292,62.492,62.5205,38334.0
2022-01-20 15:30:00,65.88,65.89,65.48,65.59,141189.0,62.511,62.5205,62.1314,62.2358,141189.0
2022-01-21 09:30:00,65.95,66.07,65.78,65.91,115939.0,62.5774,62.6913,62.4161,62.5394,115939.0
2022-01-21 10:00:00,65.91,65.97,65.47,65.6,101157.0,62.5394,62.5964,62.1219,62.2453,101157.0
2022-01-21 10:30:00,65.56,65.88,65.56,65.75,48222.0,62.2073,62.511,62.2073,62.3876,48222.0
2022-01-21 11:00:00,65.78,65.87,65.68,65.72,40321.0,62.4161,62.5015,62.3212,62.3592,40321.0
2022-01-21 11:30:00,65.73,65.9,65.48,65.62,79266.0,62.3686,62.53,62.1314,62.2643,79266.0
2022-01-21 12:00:00,65.6,65.6,65.36,65.42,35157.0,62.2453,62.2453,62.0176,62.0745,35157.0
2022-01-21 12:30:00,65.38,65.49,65.3,65.34,33057.0,62.0365,62.1409,61.9606,61.9986,33057.0
2022-01-21 13:00:00,65.35,65.42,65.23,65.33,40970.0,62.0081,62.0745,61.8942,61.9891,40970.0
2022-01-21 13:30:00,65.31,65.44,65.25,65.29,48445.0,61.9701,62.0935,61.9132,61.9511,48445.0
2022-01-21 14:00:00,65.28,65.42,65.17,65.17,58518.0,61.9417,62.0745,61.8373,61.8373,58518.0
2022-01-21 14:30:00,65.16,65.27,65.13,65.15,156785.0,61.8278,61.9322,61.7993,61.8183,156785.0
2022-01-21 15:00:00,65.16,65.22,65.01,65.05,114455.0,61.8278,61.8847,61.6855,61.7234,114455.0
2022-01-21 15:30:00,65.04,65.28,65.04,65.13,221098.0,61.7139,61.9417,61.7139,61.7993,221098.0
2022-01-24 09:30:00,64.18,64.49,64.07,64.21,200478.0,60.8979,61.1921,60.7935,60.9264,200478.0
2022-01-24 10:00:00,64.24,64.34,63.74,64.13,106456.0,60.9548,61.0497,60.4804,60.8505,106456.0
2022-01-24 10:30:00,64.13,64.39,64.08,64.11,156813.0,60.8505,61.0972,60.803,60.8315,156813.0
2022-01-24 11:00:00,64.11,64.3,63.9,63.97,65659.0,60.8315,61.0118,60.6322,60.6987,65659.0
2022-01-24 11:30:00,64.0,64.0,63.37,63.68,72565.0,60.7271,60.7271,60.1293,60.4235,72565.0
2022-01-24 12:00:00,63.7,63.77,63.26,63.48,46560.0,60.4425,60.5089,60.025,60.2337,46560.0
2022-01-24 12:30:00,63.45,63.76,63.3,63.64,48067.0,60.2052,60.4994,60.0629,60.3855,48067.0
2022-01-24 13:00:00,63.64,63.95,63.5,63.66,50371.0,60.3855,60.6797,60.2527,60.4045,50371.0
2022-01-24 13:30:00,63.64,63.83,63.42,63.72,89204.0,60.3855,60.5658,60.1768,60.4614,89204.0
2022-01-24 14:00:00,63.67,63.94,63.43,63.45,63321.0,60.414,60.6702,60.1863,60.2052,63321.0
2022-01-24 14:30:00,63.46,63.7,63.41,63.7,48425.0,60.2147,60.4425,60.1673,60.4425,48425.0
2022-01-24 15:00:00,63.72,64.25,63.71,64.12,88515.0,60.4614,60.9643,60.4519,60.841,88515.0
2022-01-24 15:30:00,64.11,64.79,64.01,64.68,217320.0,60.8315,61.4767,60.7366,61.3723,217320.0
2022-01-25 09:30:00,64.21,64.32,63.64,63.72,90830.0,60.9264,61.0308,60.3855,60.4614,90830.0
2022-01-25 10:00:00,63.71,64.15,63.42,64.11,63388.0,60.4519,60.8694,60.1768,60.8315,63388.0
2022-01-25 10:30:00,64.17,64.39,64.16,64.18,114031.0,60.8884,61.0972,60.8789,60.8979,114031.0
2022-01-25 11:00:00,64.17,64.48,64.06,64.38,91769.0,60.8884,61.1826,60.7841,61.0877,91769.0
2022-01-25 11:30:00,64.42,64.46,64.14,64.2,32639.0,61.1256,61.1636,60.86,60.9169,32639.0
2022-01-25 12:00:00,64.16,64.4,64.13,64.28,27409.0,60.8789,61.1067,60.8505,60.9928,27409.0
2022-01-25 12:30:00,64.27,64.28,63.92,64.07,24606.0,60.9833,60.9928,60.6512,60.7935,24606.0
2022-01-25 13:00:00,64.06,64.28,63.93,64.25,30718.0,60.7841,60.9928,60.6607,60.9643,30718.0
2022-01-25 13:30:00,64.25,64.6,64.22,64.6,49077.0,60.9643,61.2964,60.9359,61.2964,49077.0
2022-01-25 14:00:00,64.59,64.9,64.51,64.9,76386.0,61.2869,61.5811,61.211,61.5811,76386.0
2022-01-25 14:30:00,64.91,65.2,64.87,65.17,86956.0,61.5906,61.8658,61.5526,61.8373,86956.0
2022-01-25 15:00:00,65.17,65.17,64.8,64.81,95607.0,61.8373,61.8373,61.4862,61.4957,95607.0
2022-01-25 15:30:00,64.81,64.95,64.61,64.67,143175.0,61.4957,61.6285,61.3059,61.3629,143175.0
2022-01-26 09:30:00,64.94,65.12,64.8,64.95,123498.0,61.619,61.7898,61.4862,61.6285,123498.0
2022-01-26 10:00:00,64.93,65.02,64.09,64.24,129809.0,61.6096,61.695,60.8125,60.9548,129809.0
2022-01-26 10:30:00,64.26,64.27,64.01,64.06,140562.0,60.9738,60.9833,60.7366,60.7841,140562.0
2022-01-26 11:00:00,64.03,64.34,63.93,64.29,82820.0,60.7556,61.0497,60.6607,61.0023,82820.0
2022-01-26 11:30:00,64.23,64.26,63.84,63.97,85873.0,60.9454,60.9738,60.5753,60.6987,85873.0
2022-01-26 12:00:00,63.97,64.21,63.96,64.16,61900.0,60.6987,60.9264,60.6892,60.8789,61900.0
2022-01-26 12:30:00,64.15,64.35,64.11,64.32,23332.0,60.8694,61.0592,60.8315,61.0308,23332.0
2022-01-26 13:00:00,64.33,64.38,64.23,64.27,22727.0,61.0402,61.0877,60.9454,60.9833,22727.0
2022-01-26 13:30:00,64.26,64.4,64.25,64.35,34535.0,60.9738,61.1067,60.9643,61.0592,34535.0
2022-01-26 14:00:00,64.35,64.67,64.05,64.27,89853.0,61.0592,61.3629,60.7746,60.9833,89853.0
2022-01-26 14:30:00,64.26,64.33,63.79,63.98,89655.0,60.9738,61.0402,60.5279,60.7081,89655.0
2022-01-26 15:00:00,63.99,63.99,63.12,63.53,87059.0,60.7176,60.7176,59.8921,60.2812,87059.0
2022-01-26 15:30:00,63.52,63.68,63.28,63.58,174753.0,60.2717,60.4235,60.0439,60.3286,174753.0
2022-01-27 09:30:00,64.41,64.72,64.33,64.69,138073.0,61.1162,61.4103,61.0402,61.3818,138073.0
2022-01-27 10:00:00,64.65,64.73,64.25,64.25,80144.0,61.3439,61.4198,60.9643,60.9643,80144.0
2022-01-27 10:30:00,64.26,64.52,64.1,64.5,58741.0,60.9738,61.2205,60.822,61.2015,58741.0
2022-01-27 11:00:00,64.53,64.66,64.29,64.36,88104.0,61.23,61.3534,61.0023,61.0687,88104.0
2022-01-27 11:30:00,64.36,64.6,64.33,64.45,83830.0,61.0687,61.2964,61.0402,61.1541,83830.0
2022-01-27 12:00:00,64.45,64.48,64.05,64.1,38275.0,61.1541,61.1826,60.7746,60.822,38275.0
2022-01-27 12:30:00,64.1,64.1,63.82,63.84,26008.0,60.822,60.822,60.5563,60.5753,26008.0
2022-01-27 13:00:00,63.86,63.88,63.51,63.52,42116.0,60.5943,60.6133,60.2622,60.2717,42116.0
2022-01-27 13:30:00,63.52,63.62,63.44,63.62,58114.0,60.2717,60.3666,60.1958,60.3666,58114.0
2022-01-27 14:00:00,63.61,63.87,63.54,63.57,37218.0,60.3571,60.6038,60.2906,60.3191,37218.0
2022-01-27 14:30:00,63.55,63.85,63.5,63.64,47358.0,60.3001,60.5848,60.2527,60.3855,47358.0
2022-01-27 15:00:00,63.65,63.9,63.52,63.85,65938.0,60.395,60.6322,60.2717,60.5848,65938.0
2022-01-27 15:30:00,63.87,63.94,63.72,63.78,101770.0,60.6038,60.6702,60.4614,60.5184,101770.0
2022-01-28 09:30:00,61.92,62.21,61.86,62.0,266614.0,58.7535,59.0287,58.6966,58.8294,266614.0
2022-01-28 10:00:00,62.01,62.22,61.92,62.1,84453.0,58.8389,59.0381,58.7535,58.9243,84453.0
2022-01-28 10:30:00,62.1,62.48,61.84,62.48,106897.0,58.9243,59.2848,58.6776,59.2848,106897.0
2022-01-28 11:00:00,62.49,62.68,62.36,62.61,83447.0,59.2943,59.4746,59.171,59.4082,83447.0
2022-01-28 11:30:00,62.61,62.65,62.49,62.63,36590.0,59.4082,59.4462,59.2943,59.4272,36590.0
2022-01-28 12:00:00,62.63,62.81,62.62,62.65,24150.0,59.4272,59.598,59.4177,59.4462,24150.0
2022-01-28 12:30:00,62.66,62.66,62.39,62.4,27583.0,59.4556,59.4556,59.1995,59.2089,27583.0
2022-01-28 13:00:00,62.39,62.58,62.39,62.46,38675.0,59.1995,59.3797,59.1995,59.2659,38675.0
2022-01-28 13:30:00,62.48,62.69,62.48,62.65,38572.0,59.2848,59.4841,59.2848,59.4462,38572.0
2022-01-28 14:00:00,62.65,62.74,62.12,62.12,40985.0,59.4462,59.5316,58.9433,58.9433,40985.0
2022-01-28 14:30:00,62.14,62.5,62.05,62.49,48210.0,58.9622,59.3038,58.8768,59.2943,48210.0
2022-01-28 15:00:00,62.53,62.74,62.41,62.6,63445.0,59.3323,59.5316,59.2184,59.3987,63445.0
2022-01-28 15:30:00,62.59,62.95,62.5,62.88,138082.0,59.3892,59.7308,59.3038,59.6644,138082.0
2022-01-31 09:30:00,61.63,62.07,61.44,62.07,166544.0,58.4783,58.8958,58.298,58.8958,166544.0
2022-01-31 10:00:00,62.08,62.42,62.08,62.3,103149.0,58.9053,59.2279,58.9053,59.1141,103149.0
2022-01-31 10:30:00,62.31,62.56,62.2,62.56,83125.0,59.1235,59.3608,59.0192,59.3608,83125.0
2022-01-31 11:00:00,62.57,62.74,62.31,62.37,139177.0,59.3702,59.5316,59.1235,59.1805,139177.0
2022-01-31 11:30:00,62.4,62.82,62.34,62.73,83892.0,59.2089,59.6075,59.152,59.5221,83892.0
2022-01-31 12:00:00,62.73,62.89,62.68,62.8,52023.0,59.5221,59.6739,59.4746,59.5885,52023.0
2022-01-31 12:30:00,62.81,62.95,62.77,62.91,29122.0,59.598,59.7308,59.56,59.6929,29122.0
2022-01-31 13:00:00,62.91,62.96,62.84,62.86,38628.0,59.6929,59.7403,59.6264,59.6454,38628.0
2022-01-31 13:30:00,62.86,62.86,62.74,62.83,54700.0,59.6454,59.6454,59.5316,59.617,54700.0
2022-01-31 14:00:00,62.84,62.98,62.84,62.95,54751.0,59.6264,59.7593,59.6264,59.7308,54751.0
2022-01-31 14:30:00,62.95,62.95,62.75,62.83,45986.0,59.7308,59.7308,59.541,59.617,45986.0
2022-01-31 15:00:00,62.84,62.87,62.61,62.77,81610.0,59.6264,59.6549,59.4082,59.56,81610.0
2022-01-31 15:30:00,62.76,63.09,62.73,63.08,167672.0,59.5505,59.8637,59.5221,59.8542,167672.0
2022-02-01 09:30:00,64.01,64.21,63.82,64.02,110947.0,60.7366,60.9264,60.5563,60.7461,110947.0
2022-02-01 10:00:00,63.92,63.92,63.58,63.63,71003.0,60.6512,60.6512,60.3286,60.376,71003.0
2022-02-01 10:30:00,63.63,63.7,63.52,63.58,48005.0,60.376,60.4425,60.2717,60.3286,48005.0
2022-02-01 11:00:00,63.63,63.65,63.35,63.35,64340.0,60.376,60.395,60.1104,60.1104,64340.0
2022-02-01 11:30:00,63.31,63.54,63.3,63.41,51597.0,60.0724,60.2906,60.0629,60.1673,51597.0
2022-02-01 12:00:00,63.39,63.53,63.36,63.38,24654.0,60.1483,60.2812,60.1198,60.1388,24654.0
2022-02-01 12:30:00,63.38,63.41,63.22,63.36,31968.0,60.1388,60.1673,59.987,60.1198,31968.0
2022-02-01 13:00:00,63.36,63.5,63.31,63.47,18161.0,60.1198,60.2527,60.0724,60.2242,18161.0
2022-02-01 13:30:00,63.49,63.53,63.42,63.49,27540.0,60.2432,60.2812,60.1768,60.2432,27540.0
2022-02-01 14:00:00,63.49,63.56,63.42,63.55,38606.0,60.2432,60.3096,60.1768,60.3001,38606.0
2022-02-01 14:30:00,63.55,63.61,63.44,63.48,67839.0,60.3001,60.3571,60.1958,60.2337,67839.0
2022-02-01 15:00:00,63.47,63.66,63.44,63.64,52656.0,60.2242,60.4045,60.1958,60.3855,52656.0
2022-02-01 15:30:00,63.65,63.81,63.6,63.67,143041.0,60.395,60.5468,60.3476,60.414,143041.0
2022-02-02 09:30:00,64.33,64.41,63.87,63.87,149888.0,61.0402,61.1162,60.6038,60.6038,149888.0
2022-02-02 10:00:00,63.91,64.01,63.54,63.71,99430.0,60.6417,60.7366,60.2906,60.4519,99430.0
2022-02-02 10:30:00,63.72,63.78,63.61,63.77,64459.0,60.4614,60.5184,60.3571,60.5089,64459.0
2022-02-02 11:00:00,63.77,63.8,63.48,63.58,63321.0,60.5089,60.5373,60.2337,60.3286,63321.0
2022-02-02 11:30:00,63.57,63.64,63.35,63.53,60845.0,60.3191,60.3855,60.1104,60.2812,60845.0
2022-02-02 12:00:00,63.53,63.78,63.53,63.77,37772.0,60.2812,60.5184,60.2812,60.5089,37772.0
2022-02-02 12:30:00,63.76,63.86,63.74,63.83,21271.0,60.4994,60.5943,60.4804,60.5658,21271.0
2022-02-02 13:00:00,63.86,63.89,63.8,63.86,25856.0,60.5943,60.6227,60.5373,60.5943,25856.0
2022-02-02 13:30:00,63.89,63.98,63.86,63.87,25808.0,60.6227,60.7081,60.5943,60.6038,25808.0
2022-02-02 14:00:00,63.9,63.95,63.87,63.89,17552.0,60.6322,60.6797,60.6038,60.6227,17552.0
2022-02-02 14:30:00,63.91,64.01,63.87,63.97,39793.0,60.6417,60.7366,60.6038,60.6987,39793.0
2022-02-02 15:00:00,63.97,64.04,63.92,63.99,47113.0,60.6987,60.7651,60.6512,60.7176,47113.0
2022-02-02 15:30:00,63.96,64.0,63.86,63.86,134410.0,60.6892,60.7271,60.5943,60.5943,134410.0
2022-02-03 09:30:00,62.25,62.38,61.65,61.95,216168.0,59.0666,59.19,58.4973,58.782,216168.0
2022-02-03 10:00:00,61.97,62.4,61.85,62.36,61990.0,58.8009,59.2089,58.6871,59.171,61990.0
2022-02-03 10:30:00,62.33,62.42,62.22,62.23,40798.0,59.1425,59.2279,59.0381,59.0476,40798.0
2022-02-03 11:00:00,62.22,62.45,62.2,62.33,73617.0,59.0381,59.2564,59.0192,59.1425,73617.0
2022-02-03 11:30:00,62.33,62.36,62.06,62.06,61667.0,59.1425,59.171,58.8863,58.8863,61667.0
2022-02-03 12:00:00,62.07,62.09,61.86,61.95,36574.0,58.8958,58.9148,58.6966,58.782,36574.0
2022-02-03 12:30:00,61.95,62.0,61.85,61.91,24232.0,58.782,58.8294,58.6871,58.744,24232.0
2022-02-03 13:00:00,61.91,61.95,61.83,61.91,19577.0,58.744,58.782,58.6681,58.744,19577.0
2022-02-03 13:30:00,61.9,62.02,61.87,61.9,39309.0,58.7345,58.8484,58.706,58.7345,39309.0
2022-02-03 14:00:00,61.91,62.12,61.89,61.96,69173.0,58.744,58.9433,58.725,58.7914,69173.0
2022-02-03 14:30:00,61.94,61.94,61.79,61.84,45810.0,58.7725,58.7725,58.6301,58.6776,45810.0
2022-02-03 15:00:00,61.84,61.9,61.74,61.81,57009.0,58.6776,58.7345,58.5827,58.6491,57009.0
2022-02-03 15:30:00,61.81,61.86,61.7,61.76,171889.0,58.6491,58.6966,58.5447,58.6017,171889.0
2022-02-04 09:30:00,60.91,61.06,60.65,60.74,74084.0,57.7951,57.9375,57.5484,57.6338,74084.0
2022-02-04 10:00:00,60.79,60.95,60.71,60.71,54424.0,57.6813,57.8331,57.6054,57.6054,54424.0
2022-02-04 10:30:00,60.71,60.83,60.59,60.72,48168.0,57.6054,57.7192,57.4915,57.6149,48168.0
2022-02-04 11:00:00,60.7,60.92,60.67,60.85,41374.0,57.5959,57.8046,57.5674,57.7382,41374.0
2022-02-04 11:30:00,60.87,61.1,60.82,61.02,42272.0,57.7572,57.9754,57.7097,57.8995,42272.0
2022-02-04 12:00:00,61.02,61.08,60.97,61.05,16252.0,57.8995,57.9564,57.8521,57.928,16252.0
2022-02-04 12:30:00,61.08,61.24,60.96,61.17,44889.0,57.9564,58.1083,57.8426,58.0418,44889.0
2022-02-04 13:00:00,61.17,61.27,61.07,61.16,38229.0,58.0418,58.1367,57.947,58.0324,38229.0
2022-02-04 13:30:00,61.18,61.21,61.03,61.07,40501.0,58.0513,58.0798,57.909,57.947,40501.0
2022-02-04 14:00:00,61.07,61.1,60.91,61.02,27940.0,57.947,57.9754,57.7951,57.8995,27940.0
2022-02-04 14:30:00,61.02,61.17,60.99,61.11,40868.0,57.8995,58.0418,57.871,57.9849,40868.0
2022-02-04 15:00:00,61.14,61.37,61.13,61.27,23471.0,58.0134,58.2316,58.0039,58.1367,23471.0
2022-02-04 15:30:00,61.3,61.51,61.14,61.14,204319.0,58.1652,58.3645,58.0134,58.0134,204319.0
2022-02-07 09:30:00,61.05,61.37,61.05,61.36,48300.0,57.928,58.2316,57.928,58.2221,48300.0
2022-02-07 10:00:00,61.37,61.61,61.34,61.57,35873.0,58.2316,58.4593,58.2031,58.4214,35873.0
2022-02-07 10:30:00,61.55,61.67,61.46,61.48,21556.0,58.4024,58.5163,58.317,58.336,21556.0
2022-02-07 11:00:00,61.49,61.55,61.41,61.49,40153.0,58.3455,58.4024,58.2696,58.3455,40153.0
2022-02-07 11:30:00,61.49,61.64,61.46,61.6,34706.0,58.3455,58.4878,58.317,58.4499,34706.0
2022-02-07 12:00:00,61.57,61.72,61.55,61.63,35408.0,58.4214,58.5637,58.4024,58.4783,35408.0
2022-02-07 12:30:00,61.63,61.77,61.59,61.71,47250.0,58.4783,58.6112,58.4404,58.5542,47250.0
2022-02-07 13:00:00,61.73,61.78,61.63,61.72,48398.0,58.5732,58.6206,58.4783,58.5637,48398.0
2022-02-07 13:30:00,61.72,61.88,61.7,61.88,42813.0,58.5637,58.7155,58.5447,58.7155,42813.0
2022-02-07 14:00:00,61.85,61.98,61.82,61.98,40705.0,58.6871,58.8104,58.6586,58.8104,40705.0
2022-02-07 14:30:00,61.97,61.97,61.86,61.92,25658.0,58.8009,58.8009,58.6966,58.7535,25658.0
2022-02-07 15:00:00,61.91,62.01,61.87,61.88,52580.0,58.744,58.8389,58.706,58.7155,52580.0
2022-02-07 15:30:00,61.87,61.91,61.43,61.44,277921.0,58.706,58.744,58.2885,58.298,277921.0
2022-02-08 09:30:00,61.83,62.02,61.56,61.92,72397.0,58.6681,58.8484,58.4119,58.7535,72397.0
2022-02-08 10:00:00,61.89,62.05,61.75,61.88,39562.0,58.725,58.8768,58.5922,58.7155,39562.0
2022-02-08 10:30:00,61.92,62.18,61.91,62.17,36062.0,58.7535,59.0002,58.744,58.9907,36062.0
2022-02-08 11:00:00,62.17,62.26,62.1,62.21,23463.0,58.9907,59.0761,58.9243,59.0287,23463.0
2022-02-08 11:30:00,62.2,62.37,62.2,62.33,21803.0,59.0192,59.1805,59.0192,59.1425,21803.0
2022-02-08 12:00:00,62.33,62.45,62.29,62.29,26101.0,59.1425,59.2564,59.1046,59.1046,26101.0
2022-02-08 12:30:00,62.31,62.38,62.27,62.33,20081.0,59.1235,59.19,59.0856,59.1425,20081.0
2022-02-08 13:00:00,62.32,62.41,62.17,62.18,19793.0,59.133,59.2184,58.9907,59.0002,19793.0
2022-02-08 13:30:00,62.21,62.26,62.17,62.25,15326.0,59.0287,59.0761,58.9907,59.0666,15326.0
2022-02-08 14:00:00,62.29,62.32,62.08,62.12,30144.0,59.1046,59.133,58.9053,58.9433,30144.0
2022-02-08 14:30:00,62.11,62.17,61.97,62.03,27769.0,58.9338,58.9907,58.8009,58.8579,27769.0
2022-02-08 15:00:00,62.02,62.34,62.01,62.26,37464.0,58.8484,59.152,58.8389,59.0761,37464.0
2022-02-08 15:30:00,62.27,62.27,62.07,62.09,147937.0,59.0856,59.0856,58.8958,58.9148,147937.0
2022-02-09 09:30:00,61.94,62.0,61.71,61.76,100174.0,58.7725,58.8294,58.5542,58.6017,100174.0
2022-02-09 10:00:00,61.8,61.91,61.65,61.68,62852.0,58.6396,58.744,58.4973,58.5258,62852.0
2022-02-09 10:30:00,61.68,61.97,61.63,61.97,63232.0,58.5258,58.8009,58.4783,58.8009,63232.0
2022-02-09 11:00:00,61.96,62.0,61.73,61.76,32965.0,58.7914,58.8294,58.5732,58.6017,32965.0
2022-02-09 11:30:00,61.77,61.88,61.69,61.87,51670.0,58.6112,58.7155,58.5352,58.706,51670.0
2022-02-09 12:00:00,61.87,61.88,61.76,61.87,15502.0,58.706,58.7155,58.6017,58.706,15502.0
2022-02-09 12:30:00,61.85,61.93,61.82,61.88,28877.0,58.6871,58.763,58.6586,58.7155,28877.0
2022-02-09 13:00:00,61.88,61.92,61.72,61.75,18338.0,58.7155,58.7535,58.5637,58.5922,18338.0
2022-02-09 13:30:00,61.73,61.83,61.66,61.82,30676.0,58.5732,58.6681,58.5068,58.6586,30676.0
2022-02-09 14:00:00,61.81,61.95,61.81,61.92,44873.0,58.6491,58.782,58.6491,58.7535,44873.0
2022-02-09 14:30:00,61.92,61.92,61.83,61.83,21478.0,58.7535,58.7535,58.6681,58.6681,21478.0
2022-02-09 15:00:00,61.83,61.85,61.75,61.85,39303.0,58.6681,58.6871,58.5922,58.6871,39303.0
2022-02-09 15:30:00,61.85,61.94,61.78,61.87,94123.0,58.6871,58.7725,58.6206,58.706,94123.0
2022-02-10 09:30:00,63.07,63.98,62.99,63.95,208199.0,59.8447,60.7081,59.7688,60.6797,208199.0
2022-02-10 10:00:00,63.94,64.54,63.91,64.54,156376.0,60.6702,61.2395,60.6417,61.2395,156376.0
2022-02-10 10:30:00,64.56,64.62,64.15,64.2,91966.0,61.2585,61.3154,60.8694,60.9169,91966.0
2022-02-10 11:00:00,64.23,64.35,64.13,64.26,59247.0,60.9454,61.0592,60.8505,60.9738,59247.0
2022-02-10 11:30:00,64.27,64.59,64.15,64.58,85729.0,60.9833,61.2869,60.8694,61.2775,85729.0
2022-02-10 12:00:00,64.57,64.7,64.42,64.58,69986.0,61.268,61.3913,61.1256,61.2775,69986.0
2022-02-10 12:30:00,64.58,64.61,64.01,64.09,42546.0,61.2775,61.3059,60.7366,60.8125,42546.0
2022-02-10 13:00:00,64.05,64.07,63.75,63.77,49120.0,60.7746,60.7935,60.4899,60.5089,49120.0
2022-02-10 13:30:00,63.75,63.87,63.63,63.85,91784.0,60.4899,60.6038,60.376,60.5848,91784.0
2022-02-10 14:00:00,63.84,63.84,63.63,63.78,37529.0,60.5753,60.5753,60.376,60.5184,37529.0
2022-02-10 14:30:00,63.78,64.02,63.74,63.95,77565.0,60.5184,60.7461,60.4804,60.6797,77565.0
2022-02-10 15:00:00,63.97,64.07,63.83,63.92,204916.0,60.6987,60.7935,60.5658,60.6512,204916.0
2022-02-10 15:30:00,63.94,64.02,63.56,63.68,317495.0,60.6702,60.7461,60.3096,60.4235,317495.0
2022-02-11 09:30:00,63.27,63.92,63.26,63.53,166460.0,60.0344,60.6512,60.025,60.2812,166460.0
2022-02-11 10:00:00,63.52,63.65,63.43,63.57,87081.0,60.2717,60.395,60.1863,60.3191,87081.0
2022-02-11 10:30:00,63.59,63.65,63.48,63.51,56626.0,60.3381,60.395,60.2337,60.2622,56626.0
2022-02-11 11:00:00,63.53,63.66,63.23,63.57,88199.0,60.2812,60.4045,59.9965,60.3191,88199.0
2022-02-11 11:30:00,63.57,63.67,63.4,63.56,36183.0,60.3191,60.414,60.1578,60.3096,36183.0
2022-02-11 12:00:00,63.54,63.6,63.37,63.45,11699.0,60.2906,60.3476,60.1293,60.2052,11699.0
2022-02-11 12:30:00,63.42,63.46,63.28,63.3,14039.0,60.1768,60.2147,60.0439,60.0629,14039.0
2022-02-11 13:00:00,63.31,63.44,63.18,63.19,20282.0,60.0724,60.1958,59.9491,59.9585,20282.0
2022-02-11 13:30:00,63.19,63.2,62.4,62.52,59347.0,59.9585,59.968,59.2089,59.3228,59347.0
2022-02-11 14:00:00,62.51,62.83,62.23,62.56,36717.0,59.3133,59.617,59.0476,59.3608,36717.0
2022-02-11 14:30:00,62.56,62.71,62.45,62.63,88942.0,59.3608,59.5031,59.2564,59.4272,88942.0
2022-02-11 15:00:00,62.64,62.92,62.61,62.87,141108.0,59.4367,59.7023,59.4082,59.6549,141108.0
2022-02-11 15:30:00,62.87,62.91,62.45,62.58,221933.0,59.6549,59.6929,59.2564,59.3797,221933.0
2022-02-14 09:30:00,62.5,62.55,61.8,61.8,143465.0,59.3038,59.3513,58.6396,58.6396,143465.0
2022-02-14 10:00:00,61.79,61.92,61.45,61.65,56790.0,58.6301,58.7535,58.3075,58.4973,56790.0
2022-02-14 10:30:00,61.62,61.67,61.3,61.35,87528.0,58.4688,58.5163,58.1652,58.2126,87528.0
2022-02-14 11:00:00,61.35,61.57,61.28,61.54,42222.0,58.2126,58.4214,58.1462,58.3929,42222.0
2022-02-14 11:30:00,61.54,61.66,61.53,61.66,22591.0,58.3929,58.5068,58.3834,58.5068,22591.0
2022-02-14 12:00:00,61.64,61.77,61.58,61.77,12067.0,58.4878,58.6112,58.4309,58.6112,12067.0
2022-02-14 12:30:00,61.81,61.96,61.78,61.85,18902.0,58.6491,58.7914,58.6206,58.6871,18902.0
2022-02-14 13:00:00,61.86,61.93,61.76,61.81,19105.0,58.6966,58.763,58.6017,58.6491,19105.0
2022-02-14 13:30:00,61.8,61.9,61.38,61.42,49440.0,58.6396,58.7345,58.2411,58.2791,49440.0
2022-02-14 14:00:00,61.4,61.79,61.3,61.63,49295.0,58.2601,58.6301,58.1652,58.4783,49295.0
2022-02-14 14:30:00,61.63,61.82,61.61,61.74,56507.0,58.4783,58.6586,58.4593,58.5827,56507.0
2022-02-14 15:00:00,61.74,61.79,61.51,61.72,67199.0,58.5827,58.6301,58.3645,58.5637,67199.0
2022-02-14 15:30:00,61.71,61.9,61.66,61.81,116494.0,58.5542,58.7345,58.5068,58.6491,116494.0
2022-02-15 09:30:00,62.05,62.57,62.05,62.28,95756.0,58.8768,59.3702,58.8768,59.0951,95756.0
2022-02-15 10:00:00,62.31,62.63,62.27,62.63,28641.0,59.1235,59.4272,59.0856,59.4272,28641.0
2022-02-15 10:30:00,62.61,62.67,62.53,62.67,23990.0,59.4082,59.4651,59.3323,59.4651,23990.0
2022-02-15 11:00:00,62.67,62.81,62.57,62.58,45207.0,59.4651,59.598,59.3702,59.3797,45207.0
2022-02-15 11:30:00,62.58,62.78,62.58,62.7,22582.0,59.3797,59.5695,59.3797,59.4936,22582.0
2022-02-15 12:00:00,62.72,62.81,62.55,62.6,32670.0,59.5126,59.598,59.3513,59.3987,32670.0
2022-02-15 12:30:00,62.6,62.61,62.41,62.5,14977.0,59.3987,59.4082,59.2184,59.3038,14977.0
2022-02-15 13:00:00,62.52,62.64,62.49,62.64,12513.0,59.3228,59.4367,59.2943,59.4367,12513.0
2022-02-15 13:30:00,62.65,62.66,62.59,62.62,25990.0,59.4462,59.4556,59.3892,59.4177,25990.0
2022-02-15 14:00:00,62.59,62.61,62.42,62.47,21714.0,59.3892,59.4082,59.2279,59.2754,21714.0
2022-02-15 14:30:00,62.47,62.47,62.35,62.38,14233.0,59.2754,59.2754,59.1615,59.19,14233.0
2022-02-15 15:00:00,62.39,62.49,62.39,62.46,23330.0,59.1995,59.2943,59.1995,59.2659,23330.0
2022-02-15 15:30:00,62.45,62.63,62.35,62.59,122514.0,59.2564,59.4272,59.1615,59.3892,122514.0
2022-02-16 09:30:00,63.74,63.92,63.61,63.85,112275.0,60.4804,60.6512,60.3571,60.5848,112275.0
2022-02-16 10:00:00,63.86,64.11,63.83,64.1,56231.0,60.5943,60.8315,60.5658,60.822,56231.0
2022-02-16 10:30:00,64.09,64.15,63.85,63.91,43477.0,60.8125,60.8694,60.5848,60.6417,43477.0
2022-02-16 11:00:00,63.9,63.98,63.86,63.92,40305.0,60.6322,60.7081,60.5943,60.6512,40305.0
2022-02-16 11:30:00,63.94,64.06,63.72,63.73,77406.0,60.6702,60.7841,60.4614,60.4709,77406.0
2022-02-16 12:00:00,63.73,63.9,63.69,63.7,60452.0,60.4709,60.6322,60.433,60.4425,60452.0
2022-02-16 12:30:00,63.7,63.78,63.55,63.61,42191.0,60.4425,60.5184,60.3001,60.3571,42191.0
2022-02-16 13:00:00,63.62,63.8,63.6,63.77,25291.0,60.3666,60.5373,60.3476,60.5089,25291.0
2022-02-16 13:30:00,63.76,63.78,63.64,63.76,28473.0,60.4994,60.5184,60.3855,60.4994,28473.0
2022-02-16 14:00:00,63.76,64.1,63.6,64.03,74097.0,60.4994,60.822,60.3476,60.7556,74097.0
2022-02-16 14:30:00,64.04,64.14,63.83,64.01,59556.0,60.7651,60.86,60.5658,60.7366,59556.0
2022-02-16 15:00:00,64.02,64.14,63.96,64.14,41086.0,60.7461,60.86,60.6892,60.86,41086.0
2022-02-16 15:30:00,64.12,64.24,64.07,64.23,141617.0,60.841,60.9548,60.7935,60.9454,141617.0
2022-02-17 09:30:00,63.47,63.71,62.97,63.02,94269.0,60.2242,60.4519,59.7498,59.7972,94269.0
2022-02-17 10:00:00,63.02,63.31,63.01,63.24,69953.0,59.7972,60.0724,59.7877,60.006,69953.0
2022-02-17 10:30:00,63.22,63.43,63.19,63.42,53498.0,59.987,60.1863,59.9585,60.1768,53498.0
2022-02-17 11:00:00,63.41,63.56,63.39,63.48,50431.0,60.1673,60.3096,60.1483,60.2337,50431.0
2022-02-17 11:30:00,63.46,63.54,63.41,63.48,22733.0,60.2147,60.2906,60.1673,60.2337,22733.0
2022-02-17 12:00:00,63.47,63.54,63.43,63.54,15566.0,60.2242,60.2906,60.1863,60.2906,15566.0
2022-02-17 12:30:00,63.53,63.55,63.43,63.44,13264.0,60.2812,60.3001,60.1863,60.1958,13264.0
2022-02-17 13:00:00,63.45,63.53,63.44,63.53,16067.0,60.2052,60.2812,60.1958,60.2812,16067.0
2022-02-17 13:30:00,63.53,63.65,63.47,63.56,27570.0,60.2812,60.395,60.2242,60.3096,27570.0
2022-02-17 14:00:00,63.56,63.6,63.46,63.47,23878.0,60.3096,60.3476,60.2147,60.2242,23878.0
2022-02-17 14:30:00,63.48,63.5,63.37,63.39,35734.0,60.2337,60.2527,60.1293,60.1483,35734.0
2022-02-17 15:00:00,63.4,63.4,63.12,63.27,49716.0,60.1578,60.1578,59.8921,60.0344,49716.0
2022-02-17 15:30:00,63.29,63.35,63.11,63.16,159741.0,60.0534,60.1104,59.8826,59.9301,159741.0
2022-02-18 09:30:00,63.55,63.61,63.19,63.6,50232.0,60.3001,60.3571,59.9585,60.3476,50232.0
2022-02-18 10:00:00,63.63,63.69,63.34,63.39,31948.0,60.376,60.433,60.1009,60.1483,31948.0
2022-02-18 10:30:00,63.38,63.39,63.17,63.3,46799.0,60.1388,60.1483,59.9396,60.0629,46799.0
2022-02-18 11:00:00,63.27,63.28,62.81,63.14,166403.0,60.0344,60.0439,59.598,59.9111,166403.0
2022-02-18 11:30:00,63.13,63.23,62.8,62.84,83134.0,59.9016,59.9965,59.5885,59.6264,83134.0
2022-02-18 12:00:00,62.85,63.03,62.79,62.95,22299.0,59.6359,59.8067,59.579,59.7308,22299.0
2022-02-18 12:30:00,62.95,62.97,62.76,62.78,30567.0,59.7308,59.7498,59.5505,59.5695,30567.0
2022-02-18 13:00:00,62.79,62.86,62.7,62.79,34621.0,59.579,59.6454,59.4936,59.579,34621.0
2022-02-18 13:30:00,62.78,62.96,62.77,62.95,23437.0,59.5695,59.7403,59.56,59.7308,23437.0
2022-02-18 14:00:00,62.96,63.15,62.95,63.12,35811.0,59.7403,59.9206,59.7308,59.8921,35811.0
2022-02-18 14:30:00,63.12,63.22,63.04,63.17,37387.0,59.8921,59.987,59.8162,59.9396,37387.0
2022-02-18 15:00:00,63.18,63.23,62.89,62.89,48711.0,59.9491,59.9965,59.6739,59.6739,48711.0
2022-02-18 15:30:00,62.84,63.11,62.77,63.06,185818.0,59.6264,59.8826,59.56,59.8352,185818.0
2022-02-22 09:30:00,61.5,61.8,61.38,61.79,131245.0,58.355,58.6396,58.2411,58.6301,131245.0
2022-02-22 10:00:00,61.78,62.08,61.62,62.08,74490.0,58.6206,58.9053,58.4688,58.9053,74490.0
2022-02-22 10:30:00,62.07,62.12,61.64,61.72,110658.0,58.8958,58.9433,58.4878,58.5637,110658.0
2022-02-22 11:00:00,61.73,61.88,61.6,61.77,92591.0,58.5732,58.7155,58.4499,58.6112,92591.0
2022-02-22 11:30:00,61.75,61.8,61.44,61.46,28940.0,58.5922,58.6396,58.298,58.317,28940.0
2022-02-22 12:00:00,61.47,61.55,61.37,61.37,50569.0,58.3265,58.4024,58.2316,58.2316,50569.0
2022-02-22 12:30:00,61.37,61.46,61.32,61.34,34885.0,58.2316,58.317,58.1842,58.2031,34885.0
2022-02-22 13:00:00,61.37,61.41,61.09,61.31,65075.0,58.2316,58.2696,57.9659,58.1747,65075.0
2022-02-22 13:30:00,61.33,61.33,61.08,61.18,40006.0,58.1937,58.1937,57.9564,58.0513,40006.0
2022-02-22 14:00:00,61.16,61.31,61.03,61.23,40147.0,58.0324,58.1747,57.909,58.0988,40147.0
2022-02-22 14:30:00,61.18,61.6,61.16,61.5,75991.0,58.0513,58.4499,58.0324,58.355,75991.0
2022-02-22 15:00:00,61.54,61.7,61.49,61.61,55577.0,58.3929,58.5447,58.3455,58.4593,55577.0
2022-02-22 15:30:00,61.6,61.6,61.33,61.45,141063.0,58.4499,58.4499,58.1937,58.3075,141063.0
2022-02-23 09:30:00,63.68,63.85,63.21,63.23,157476.0,60.4235,60.5848,59.9775,59.9965,157476.0
2022-02-23 10:00:00,63.21,63.25,62.42,62.5,106046.0,59.9775,60.0155,59.2279,59.3038,106046.0
2022-02-23 10:30:00,62.48,62.81,62.34,62.5,81948.0,59.2848,59.598,59.152,59.3038,81948.0
2022-02-23 11:00:00,62.43,62.54,62.1,62.44,83253.0,59.2374,59.3418,58.9243,59.2469,83253.0
2022-02-23 11:30:00,62.42,62.51,62.28,62.41,47270.0,59.2279,59.3133,59.0951,59.2184,47270.0
2022-02-23 12:00:00,62.41,62.73,62.35,62.73,24673.0,59.2184,59.5221,59.1615,59.5221,24673.0
2022-02-23 12:30:00,62.73,62.9,62.71,62.85,74034.0,59.5221,59.6834,59.5031,59.6359,74034.0
2022-02-23 13:00:00,62.86,62.98,62.78,62.94,128806.0,59.6454,59.7593,59.5695,59.7213,128806.0
2022-02-23 13:30:00,62.94,63.18,62.8,63.12,116340.0,59.7213,59.9491,59.5885,59.8921,116340.0
2022-02-23 14:00:00,63.13,63.18,62.84,62.85,89445.0,59.9016,59.9491,59.6264,59.6359,89445.0
2022-02-23 14:30:00,62.86,62.9,62.77,62.81,108333.0,59.6454,59.6834,59.56,59.598,108333.0
2022-02-23 15:00:00,62.8,62.82,62.5,62.61,129259.0,59.5885,59.6075,59.3038,59.4082,129259.0
2022-02-23 15:30:00,62.6,62.86,62.53,62.64,247990.0,59.3987,59.6454,59.3323,59.4367,247990.0
2022-02-24 09:30:00,60.39,61.41,59.7,60.96,395596.0,57.3017,58.2696,56.647,57.8426,395596.0
2022-02-24 10:00:00,60.96,61.57,60.58,60.75,231895.0,57.8426,58.4214,57.482,57.6433,231895.0
2022-02-24 10:30:00,60.67,60.95,60.36,60.65,172358.0,57.5674,57.8331,57.2733,57.5484,172358.0
2022-02-24 11:00:00,60.61,60.77,60.18,60.58,123617.0,57.5105,57.6623,57.1025,57.482,123617.0
2022-02-24 11:30:00,60.62,60.71,60.25,60.6,88653.0,57.52,57.6054,57.1689,57.501,88653.0
2022-02-24 12:00:00,60.59,60.69,60.4,60.67,43570.0,57.4915,57.5864,57.3112,57.5674,43570.0
2022-02-24 12:30:00,60.69,60.81,60.44,60.48,76889.0,57.5864,57.7003,57.3492,57.3871,76889.0
2022-02-24 13:00:00,60.49,60.8,60.39,60.48,53641.0,57.3966,57.6908,57.3017,57.3871,53641.0
2022-02-24 13:30:00,60.48,60.97,60.38,60.8,57965.0,57.3871,57.8521,57.2922,57.6908,57965.0
2022-02-24 14:00:00,60.82,61.26,60.7,61.2,54708.0,57.7097,58.1272,57.5959,58.0703,54708.0
2022-02-24 14:30:00,61.2,61.63,61.18,61.55,81725.0,58.0703,58.4783,58.0513,58.4024,81725.0
2022-02-24 15:00:00,61.54,61.79,61.51,61.58,58471.0,58.3929,58.6301,58.3645,58.4309,58471.0
2022-02-24 15:30:00,61.61,62.16,61.58,62.04,310236.0,58.4593,58.9812,58.4309,58.8674,310236.0
2022-02-25 09:30:00,64.3,65.41,64.3,65.14,403643.0,61.0118,62.065,61.0118,61.8088,403643.0
2022-02-25 10:00:00,65.16,65.95,65.09,65.88,125725.0,61.8278,62.5774,61.7614,62.511,125725.0
2022-02-25 10:30:00,65.89,66.02,65.59,65.73,120694.0,62.5205,62.6438,62.2358,62.3686,120694.0
2022-02-25 11:00:00,65.72,65.92,65.44,65.44,141816.0,62.3592,62.5489,62.0935,62.0935,141816.0
2022-02-25 11:30:00,65.42,65.62,65.23,65.26,339692.0,62.0745,62.2643,61.8942,61.9227,339692.0
2022-02-25 12:00:00,65.26,65.74,65.2,65.65,66661.0,61.9227,62.3781,61.8658,62.2927,66661.0
2022-02-25 12:30:00,65.65,65.72,65.43,65.55,48020.0,62.2927,62.3592,62.084,62.1979,48020.0
2022-02-25 13:00:00,65.57,65.6,65.38,65.59,40899.0,62.2168,62.2453,62.0365,62.2358,40899.0
2022-02-25 13:30:00,65.59,65.85,65.57,65.73,63494.0,62.2358,62.4825,62.2168,62.3686,63494.0
2022-02-25 14:00:00,65.67,65.9,65.63,65.84,68017.0,62.3117,62.53,62.2738,62.473,68017.0
2022-02-25 14:30:00,65.84,65.85,65.48,65.63,66672.0,62.473,62.4825,62.1314,62.2738,66672.0
2022-02-25 15:00:00,65.63,65.75,65.51,65.65,80498.0,62.2738,62.3876,62.1599,62.2927,80498.0
2022-02-25 15:30:00,65.65,66.05,65.61,66.03,283718.0,62.2927,62.6723,62.2548,62.6533,283718.0
2022-02-28 09:30:00,62.45,63.08,62.45,62.8,336555.0,59.2564,59.8542,59.2564,59.5885,336555.0
2022-02-28 10:00:00,62.8,62.81,61.99,62.17,212394.0,59.5885,59.598,58.8199,58.9907,212394.0
2022-02-28 10:30:00,62.15,62.44,62.13,62.23,136754.0,58.9717,59.2469,58.9527,59.0476,136754.0
2022-02-28 11:00:00,62.22,62.41,61.98,62.22,227706.0,59.0381,59.2184,58.8104,59.0381,227706.0
2022-02-28 11:30:00,62.18,62.3,61.68,61.75,220378.0,59.0002,59.1141,58.5258,58.5922,220378.0
2022-02-28 12:00:00,61.74,61.85,61.41,61.65,118506.0,58.5827,58.6871,58.2696,58.4973,118506.0
2022-02-28 12:30:00,61.65,61.68,61.44,61.54,62972.0,58.4973,58.5258,58.298,58.3929,62972.0
2022-02-28 13:00:00,61.52,61.83,61.45,61.54,58724.0,58.3739,58.6681,58.3075,58.3929,58724.0
2022-02-28 13:30:00,61.48,61.64,61.45,61.52,46831.0,58.336,58.4878,58.3075,58.3739,46831.0
2022-02-28 14:00:00,61.55,61.55,61.07,61.17,85532.0,58.4024,58.4024,57.947,58.0418,85532.0
2022-02-28 14:30:00,61.15,61.6,61.12,61.46,169669.0,58.0229,58.4499,57.9944,58.317,169669.0
2022-02-28 15:00:00,61.46,61.8,61.37,61.71,211937.0,58.317,58.6396,58.2316,58.5542,211937.0
2022-02-28 15:30:00,61.71,61.84,61.5,61.84,319980.0,58.5542,58.6776,58.355,58.6776,319980.0
2022-03-01 09:30:00,59.94,60.49,59.75,60.05,313757.0,56.8747,57.3966,56.6945,56.9791,313757.0
2022-03-01 10:00:00,60.06,60.26,59.67,59.89,197631.0,56.9886,57.1784,56.6185,56.8273,197631.0
2022-03-01 10:30:00,59.87,60.12,59.27,59.36,221529.0,56.8083,57.0455,56.239,56.3244,221529.0
2022-03-01 11:00:00,59.37,59.47,58.76,58.86,309289.0,56.3339,56.4288,55.7551,55.85,309289.0
2022-03-01 11:30:00,58.9,59.03,58.53,58.59,344420.0,55.8879,56.0113,55.5368,55.5938,344420.0
2022-03-01 12:00:00,58.57,58.83,58.5,58.8,187760.0,55.5748,55.8215,55.5084,55.793,187760.0
2022-03-01 12:30:00,58.81,58.96,58.71,58.9,96134.0,55.8025,55.9449,55.7076,55.8879,96134.0
2022-03-01 13:00:00,58.91,58.97,58.63,58.65,181908.0,55.8974,55.9543,55.6317,55.6507,181908.0
2022-03-01 13:30:00,58.65,59.01,58.65,58.95,170519.0,55.6507,55.9923,55.6507,55.9354,170519.0
2022-03-01 14:00:00,58.95,59.18,58.86,59.11,205394.0,55.9354,56.1536,55.85,56.0872,205394.0
2022-03-01 14:30:00,59.13,59.47,59.1,59.24,168474.0,56.1062,56.4288,56.0777,56.2105,168474.0
2022-03-01 15:00:00,59.24,59.54,59.1,59.12,139144.0,56.2105,56.4952,56.0777,56.0967,139144.0
2022-03-01 15:30:00,59.12,59.13,58.84,59.05,475879.0,56.0967,56.1062,55.831,56.0303,475879.0
2022-03-02 09:30:00,58.6,59.24,58.57,59.13,236278.0,55.6033,56.2105,55.5748,56.1062,236278.0
2022-03-02 10:00:00,59.11,59.33,58.52,58.94,78629.0,56.0872,56.2959,55.5274,55.9259,78629.0
2022-03-02 10:30:00,58.95,59.03,58.7,58.8,80931.0,55.9354,56.0113,55.6982,55.793,80931.0
2022-03-02 11:00:00,58.83,59.42,58.75,59.13,162557.0,55.8215,56.3813,55.7456,56.1062,162557.0
2022-03-02 11:30:00,59.15,59.44,58.87,58.96,131320.0,56.1251,56.4003,55.8595,55.9449,131320.0
2022-03-02 12:00:00,58.93,58.95,58.68,58.81,48484.0,55.9164,55.9354,55.6792,55.8025,48484.0
2022-03-02 12:30:00,58.8,59.03,58.8,58.97,50716.0,55.793,56.0113,55.793,55.9543,50716.0
2022-03-02 13:00:00,58.98,59.16,58.98,59.07,48767.0,55.9638,56.1346,55.9638,56.0492,48767.0
2022-03-02 13:30:00,59.06,59.22,59.06,59.17,54196.0,56.0397,56.1916,56.0397,56.1441,54196.0
2022-03-02 14:00:00,59.16,59.32,59.01,59.06,78882.0,56.1346,56.2864,55.9923,56.0397,78882.0
2022-03-02 14:30:00,59.07,59.13,58.88,58.95,77960.0,56.0492,56.1062,55.8689,55.9354,77960.0
2022-03-02 15:00:00,58.94,59.02,58.72,58.87,96478.0,55.9259,56.0018,55.7171,55.8595,96478.0
2022-03-02 15:30:00,58.86,58.97,58.73,58.95,276421.0,55.85,55.9543,55.7266,55.9354,276421.0
2022-03-03 09:30:00,58.95,59.31,58.42,58.56,127354.0,55.9354,56.277,55.4325,55.5653,127354.0
2022-03-03 10:00:00,58.57,58.63,58.18,58.32,127620.0,55.5748,55.6317,55.2047,55.3376,127620.0
2022-03-03 10:30:00,58.3,58.39,57.96,58.03,83118.0,55.3186,55.404,54.996,55.0624,83118.0
2022-03-03 11:00:00,58.03,58.06,57.61,57.85,134965.0,55.0624,55.0909,54.6639,54.8916,134965.0
2022-03-03 11:30:00,57.85,58.13,57.76,57.97,63394.0,54.8916,55.1573,54.8062,55.0055,63394.0
2022-03-03 12:00:00,57.97,58.08,57.8,57.82,48308.0,55.0055,55.1099,54.8442,54.8632,48308.0
2022-03-03 12:30:00,57.83,58.35,57.81,58.26,93894.0,54.8726,55.3661,54.8537,55.2807,93894.0
2022-03-03 13:00:00,58.26,58.4,58.2,58.39,28977.0,55.2807,55.4135,55.2237,55.404,28977.0
2022-03-03 13:30:00,58.38,58.38,58.09,58.2,34311.0,55.3945,55.3945,55.1193,55.2237,34311.0
2022-03-03 14:00:00,58.21,58.38,58.15,58.35,48844.0,55.2332,55.3945,55.1763,55.3661,48844.0
2022-03-03 14:30:00,58.33,58.37,58.08,58.19,94167.0,55.3471,55.385,55.1099,55.2142,94167.0
2022-03-03 15:00:00,58.18,58.19,57.98,58.17,120593.0,55.2047,55.2142,55.015,55.1953,120593.0
2022-03-03 15:30:00,58.16,58.16,57.91,58.16,243145.0,55.1858,55.1858,54.9486,55.1858,243145.0
2022-03-04 09:30:00,56.09,56.34,55.54,55.93,364149.0,53.2216,53.4588,52.6998,53.0698,364149.0
2022-03-04 10:00:00,55.91,56.04,55.4,55.63,146749.0,53.0508,53.1742,52.5669,52.7851,146749.0
2022-03-04 10:30:00,55.61,55.88,55.53,55.58,149009.0,52.7662,53.0224,52.6903,52.7377,149009.0
2022-03-04 11:00:00,55.57,55.84,55.47,55.59,119408.0,52.7282,52.9844,52.6333,52.7472,119408.0
2022-03-04 11:30:00,55.59,55.62,55.37,55.37,122887.0,52.7472,52.7757,52.5384,52.5384,122887.0
2022-03-04 12:00:00,55.39,55.82,55.34,55.76,61456.0,52.5574,52.9654,52.51,52.9085,61456.0
2022-03-04 12:30:00,55.74,55.92,55.73,55.82,106772.0,52.8895,53.0603,52.88,52.9654,106772.0
2022-03-04 13:00:00,55.84,55.96,55.82,55.86,43396.0,52.9844,53.0983,52.9654,53.0034,43396.0
2022-03-04 13:30:00,55.86,55.88,55.75,55.78,66612.0,53.0034,53.0224,52.899,52.9275,66612.0
2022-03-04 14:00:00,55.8,55.81,55.63,55.77,87931.0,52.9465,52.9559,52.7851,52.918,87931.0
2022-03-04 14:30:00,55.77,55.82,55.52,55.53,95044.0,52.918,52.9654,52.6808,52.6903,95044.0
2022-03-04 15:00:00,55.54,55.79,55.51,55.73,175071.0,52.6998,52.937,52.6713,52.88,175071.0
2022-03-04 15:30:00,55.72,55.98,55.66,55.88,286424.0,52.8705,53.1173,52.8136,53.0224,286424.0
2022-03-07 09:30:00,54.52,54.68,54.06,54.13,302943.0,51.7319,51.8837,51.2954,51.3619,302943.0
2022-03-07 10:00:00,54.13,54.25,53.53,53.58,201395.0,51.3619,51.4757,50.7925,50.84,201395.0
2022-03-07 10:30:00,53.58,53.95,53.55,53.75,140676.0,50.84,51.1911,50.8115,51.0013,140676.0
2022-03-07 11:00:00,53.74,53.91,53.39,53.41,271198.0,50.9918,51.1531,50.6597,50.6787,271198.0
2022-03-07 11:30:00,53.43,53.45,53.1,53.14,390550.0,50.6977,50.7166,50.3845,50.4225,390550.0
2022-03-07 12:00:00,53.13,53.25,53.02,53.2,144834.0,50.413,50.5269,50.3086,50.4794,144834.0
2022-03-07 12:30:00,53.19,53.4,53.1,53.39,142101.0,50.4699,50.6692,50.3845,50.6597,142101.0
2022-03-07 13:00:00,53.38,53.52,53.08,53.18,137074.0,50.6502,50.7831,50.3656,50.4604,137074.0
2022-03-07 13:30:00,53.16,53.26,53.07,53.12,203589.0,50.4415,50.5363,50.3561,50.4035,203589.0
2022-03-07 14:00:00,53.14,53.32,53.06,53.11,203171.0,50.4225,50.5933,50.3466,50.394,203171.0
2022-03-07 14:30:00,53.12,53.17,52.91,52.97,165317.0,50.4035,50.451,50.2042,50.2612,165317.0
2022-03-07 15:00:00,52.98,53.03,52.77,52.99,157011.0,50.2707,50.3181,50.0714,50.2802,157011.0
2022-03-07 15:30:00,52.98,53.17,52.91,52.94,772905.0,50.2707,50.451,50.2042,50.2327,772905.0
2022-03-08 09:30:00,53.32,53.67,52.74,52.86,244106.0,50.5933,50.9254,50.0429,50.1568,244106.0
2022-03-08 10:00:00,52.82,53.24,52.65,52.79,171491.0,50.1188,50.5174,49.9575,50.0904,171491.0
2022-03-08 10:30:00,52.78,53.26,52.7,53.23,171695.0,50.0809,50.5363,50.005,50.5079,171695.0
2022-03-08 11:00:00,53.27,53.53,53.01,53.02,131995.0,50.5458,50.7925,50.2991,50.3086,131995.0
2022-03-08 11:30:00,53.02,53.3,52.66,53.25,377607.0,50.3086,50.5743,49.967,50.5269,377607.0
2022-03-08 12:00:00,53.26,54.65,53.23,54.46,320054.0,50.5363,51.8553,50.5079,51.675,320054.0
2022-03-08 12:30:00,54.47,54.72,54.37,54.54,189574.0,51.6845,51.9217,51.5896,51.7509,189574.0
2022-03-08 13:00:00,54.55,54.74,54.29,54.29,102390.0,51.7604,51.9407,51.5137,51.5137,102390.0
2022-03-08 13:30:00,54.29,54.29,53.76,53.92,103922.0,51.5137,51.5137,51.0108,51.1626,103922.0
2022-03-08 14:00:00,53.92,54.14,53.79,54.14,97964.0,51.1626,51.3713,51.0392,51.3713,97964.0
2022-03-08 14:30:00,54.13,54.2,53.94,54.04,104621.0,51.3619,51.4283,51.1816,51.2765,104621.0
2022-03-08 15:00:00,54.05,54.2,53.83,53.84,106568.0,51.2859,51.4283,51.0772,51.0867,106568.0
2022-03-08 15:30:00,53.82,53.83,53.54,53.63,212206.0,51.0677,51.0772,50.802,50.8874,212206.0
2022-03-09 09:30:00,56.9,57.12,56.2,56.4,366822.0,53.9902,54.199,53.326,53.5158,366822.0
2022-03-09 10:00:00,56.4,56.87,56.31,56.79,123299.0,53.5158,53.9617,53.4304,53.8858,123299.0
2022-03-09 10:30:00,56.78,57.13,56.64,57.06,111286.0,53.8763,54.2084,53.7435,54.142,111286.0
2022-03-09 11:00:00,57.06,57.15,56.7,57.12,132536.0,54.142,54.2274,53.8004,54.199,132536.0
2022-03-09 11:30:00,57.09,57.58,57.04,57.54,97070.0,54.1705,54.6354,54.123,54.5975,97070.0
2022-03-09 12:00:00,57.52,57.61,57.39,57.58,99178.0,54.5785,54.6639,54.4551,54.6354,99178.0
2022-03-09 12:30:00,57.6,57.93,57.59,57.76,69175.0,54.6544,54.9675,54.6449,54.8062,69175.0
2022-03-09 13:00:00,57.71,57.81,57.54,57.79,50433.0,54.7588,54.8537,54.5975,54.8347,50433.0
2022-03-09 13:30:00,57.78,57.78,57.39,57.49,55344.0,54.8252,54.8252,54.4551,54.55,55344.0
2022-03-09 14:00:00,57.5,57.59,57.32,57.47,41461.0,54.5595,54.6449,54.3887,54.5311,41461.0
2022-03-09 14:30:00,57.47,57.53,57.29,57.41,74169.0,54.5311,54.588,54.3603,54.4741,74169.0
2022-03-09 15:00:00,57.4,57.55,57.32,57.49,92416.0,54.4646,54.607,54.3887,54.55,92416.0
2022-03-09 15:30:00,57.51,57.63,57.16,57.21,221033.0,54.569,54.6829,54.2369,54.2844,221033.0
2022-03-10 09:30:00,55.88,56.83,55.65,56.79,260413.0,53.0224,53.9238,52.8041,53.8858,260413.0
2022-03-10 10:00:00,56.8,56.8,56.2,56.21,103068.0,53.8953,53.8953,53.326,53.3355,103068.0
2022-03-10 10:30:00,56.21,56.4,56.0,56.09,90104.0,53.3355,53.5158,53.1362,53.2216,90104.0
2022-03-10 11:00:00,56.05,56.14,55.72,55.82,87965.0,53.1837,53.2691,52.8705,52.9654,87965.0
2022-03-10 11:30:00,55.84,56.02,55.78,55.98,60224.0,52.9844,53.1552,52.9275,53.1173,60224.0
2022-03-10 12:00:00,55.97,56.1,55.83,55.84,34035.0,53.1078,53.2311,52.9749,52.9844,34035.0
2022-03-10 12:30:00,55.83,55.86,55.68,55.78,33178.0,52.9749,53.0034,52.8326,52.9275,33178.0
2022-03-10 13:00:00,55.76,55.99,55.76,55.94,38819.0,52.9085,53.1267,52.9085,53.0793,38819.0
2022-03-10 13:30:00,55.94,56.1,55.87,56.01,47768.0,53.0793,53.2311,53.0129,53.1457,47768.0
2022-03-10 14:00:00,56.0,56.18,55.99,56.1,47590.0,53.1362,53.307,53.1267,53.2311,47590.0
2022-03-10 14:30:00,56.13,56.24,56.06,56.15,64178.0,53.2596,53.364,53.1932,53.2786,64178.0
2022-03-10 15:00:00,56.16,56.18,55.94,55.95,122897.0,53.288,53.307,53.0793,53.0888,122897.0
2022-03-10 15:30:00,55.95,56.09,55.87,56.05,242980.0,53.0888,53.2216,53.0129,53.1837,242980.0
2022-03-11 09:30:00,57.33,57.61,56.94,57.07,192883.0,54.3982,54.6639,54.0282,54.1515,192883.0
2022-03-11 10:00:00,57.06,57.13,56.81,56.88,58883.0,54.142,54.2084,53.9048,53.9712,58883.0
2022-03-11 10:30:00,56.91,57.1,56.83,57.08,98159.0,53.9997,54.18,53.9238,54.161,98159.0
2022-03-11 11:00:00,57.07,57.07,56.62,56.7,115849.0,54.1515,54.1515,53.7245,53.8004,115849.0
2022-03-11 11:30:00,56.69,56.79,56.48,56.51,114714.0,53.7909,53.8858,53.5917,53.6201,114714.0
2022-03-11 12:00:00,56.5,56.57,56.4,56.43,72924.0,53.6107,53.6771,53.5158,53.5442,72924.0
2022-03-11 12:30:00,56.44,56.6,56.43,56.55,58756.0,53.5537,53.7055,53.5442,53.6581,58756.0
2022-03-11 13:00:00,56.54,56.61,56.49,56.51,41065.0,53.6486,53.715,53.6012,53.6201,41065.0
2022-03-11 13:30:00,56.52,56.53,56.21,56.28,55048.0,53.6296,53.6391,53.3355,53.4019,55048.0
2022-03-11 14:00:00,56.28,56.43,56.28,56.41,58182.0,53.4019,53.5442,53.4019,53.5253,58182.0
2022-03-11 14:30:00,56.4,56.4,56.14,56.16,131572.0,53.5158,53.5158,53.2691,53.288,131572.0
2022-03-11 15:00:00,56.16,56.18,56.02,56.06,87903.0,53.288,53.307,53.1552,53.1932,87903.0
2022-03-11 15:30:00,56.05,56.08,55.88,55.92,174162.0,53.1837,53.2121,53.0224,53.0603,174162.0
2022-03-14 09:30:00,57.27,57.42,56.93,56.99,150698.0,54.3413,54.4836,54.0187,54.0756,150698.0
2022-03-14 10:00:00,56.98,57.57,56.92,57.53,107262.0,54.0661,54.6259,54.0092,54.588,107262.0
2022-03-14 10:30:00,57.53,57.74,57.4,57.7,99087.0,54.588,54.7872,54.4646,54.7493,99087.0
2022-03-14 11:00:00,57.74,57.8,57.56,57.72,269952.0,54.7872,54.8442,54.6165,54.7683,269952.0
2022-03-14 11:30:00,57.73,57.96,57.71,57.88,70006.0,54.7778,54.996,54.7588,54.9201,70006.0
2022-03-14 12:00:00,57.86,57.93,57.63,57.7,54613.0,54.9011,54.9675,54.6829,54.7493,54613.0
2022-03-14 12:30:00,57.69,57.73,57.16,57.16,40120.0,54.7398,54.7778,54.2369,54.2369,40120.0
2022-03-14 13:00:00,57.13,57.23,57.01,57.05,100844.0,54.2084,54.3033,54.0946,54.1325,100844.0
2022-03-14 13:30:00,57.04,57.1,56.96,56.97,72052.0,54.123,54.18,54.0471,54.0566,72052.0
2022-03-14 14:00:00,56.98,57.09,56.92,56.95,61209.0,54.0661,54.1705,54.0092,54.0376,61209.0
2022-03-14 14:30:00,56.94,57.07,56.88,57.03,47347.0,54.0282,54.1515,53.9712,54.1136,47347.0
2022-03-14 15:00:00,57.03,57.15,56.86,56.91,118096.0,54.1136,54.2274,53.9522,53.9997,118096.0
2022-03-14 15:30:00,56.91,57.07,56.78,57.04,271012.0,53.9997,54.1515,53.8763,54.123,271012.0
2022-03-15 09:30:00,57.23,57.43,56.95,57.18,171205.0,54.3033,54.4931,54.0376,54.2559,171205.0
2022-03-15 10:00:00,57.19,57.26,56.93,57.11,99030.0,54.2654,54.3318,54.0187,54.1895,99030.0
2022-03-15 10:30:00,57.15,57.28,57.02,57.27,72310.0,54.2274,54.3508,54.1041,54.3413,72310.0
2022-03-15 11:00:00,57.24,57.26,56.97,57.09,134422.0,54.3128,54.3318,54.0566,54.1705,134422.0
2022-03-15 11:30:00,57.08,57.32,56.5,56.88,177734.0,54.161,54.3887,53.6107,53.9712,177734.0
2022-03-15 12:00:00,56.88,57.26,56.76,57.23,137714.0,53.9712,54.3318,53.8574,54.3033,137714.0
2022-03-15 12:30:00,57.23,57.36,57.04,57.19,115309.0,54.3033,54.4267,54.123,54.2654,115309.0
2022-03-15 13:00:00,57.18,57.22,57.04,57.06,46537.0,54.2559,54.2938,54.123,54.142,46537.0
2022-03-15 13:30:00,57.06,57.12,57.0,57.11,44617.0,54.142,54.199,54.0851,54.1895,44617.0
2022-03-15 14:00:00,57.1,57.13,56.83,56.93,47783.0,54.18,54.2084,53.9238,54.0187,47783.0
2022-03-15 14:30:00,56.93,57.19,56.89,57.18,37490.0,54.0187,54.2654,53.9807,54.2559,37490.0
2022-03-15 15:00:00,57.17,57.3,57.12,57.3,47401.0,54.2464,54.3697,54.199,54.3697,47401.0
2022-03-15 15:30:00,57.29,57.42,57.28,57.4,170128.0,54.3603,54.4836,54.3508,54.4646,170128.0
2022-03-16 09:30:00,58.81,59.06,58.6,58.94,211582.0,55.8025,56.0397,55.6033,55.9259,211582.0
2022-03-16 10:00:00,58.97,60.24,58.81,59.8,336318.0,55.9543,57.1594,55.8025,56.7419,336318.0
2022-03-16 10:30:00,59.82,60.16,59.36,59.78,197372.0,56.7609,57.0835,56.3244,56.7229,197372.0
2022-03-16 11:00:00,59.84,59.88,59.65,59.7,91899.0,56.7799,56.8178,56.5996,56.647,91899.0
2022-03-16 11:30:00,59.74,59.77,59.32,59.54,72237.0,56.685,56.7134,56.2864,56.4952,72237.0
2022-03-16 12:00:00,59.48,59.58,59.39,59.55,43843.0,56.4383,56.5332,56.3529,56.5047,43843.0
2022-03-16 12:30:00,59.56,59.71,59.14,59.27,79764.0,56.5142,56.6565,56.1157,56.239,79764.0
2022-03-16 13:00:00,59.31,59.31,59.04,59.11,20389.0,56.277,56.277,56.0208,56.0872,20389.0
2022-03-16 13:30:00,59.07,59.23,59.07,59.14,20965.0,56.0492,56.2011,56.0492,56.1157,20965.0
2022-03-16 14:00:00,59.04,59.06,58.64,58.76,39634.0,56.0208,56.0397,55.6412,55.7551,39634.0
2022-03-16 14:30:00,58.79,59.46,58.54,59.36,49606.0,55.7836,56.4193,55.5463,56.3244,49606.0
2022-03-16 15:00:00,59.37,59.47,59.13,59.41,77912.0,56.3339,56.4288,56.1062,56.3718,77912.0
2022-03-16 15:30:00,59.41,59.71,59.27,59.66,222197.0,56.3718,56.6565,56.239,56.6091,222197.0
2022-03-17 09:30:00,59.27,59.41,59.1,59.32,164017.0,56.239,56.3718,56.0777,56.2864,164017.0
2022-03-17 10:00:00,59.34,59.54,59.25,59.47,43889.0,56.3054,56.4952,56.22,56.4288,43889.0
2022-03-17 10:30:00,59.46,59.48,59.0,59.15,115987.0,56.4193,56.4383,55.9828,56.1251,115987.0
2022-03-17 11:00:00,59.16,59.44,59.15,59.41,71132.0,56.1346,56.4003,56.1251,56.3718,71132.0
2022-03-17 11:30:00,59.4,59.57,59.37,59.54,45003.0,56.3624,56.5237,56.3339,56.4952,45003.0
2022-03-17 12:00:00,59.51,59.96,59.51,59.95,43926.0,56.4667,56.8937,56.4667,56.8842,43926.0
2022-03-17 12:30:00,59.93,59.99,59.89,59.98,30716.0,56.8653,56.9222,56.8273,56.9127,30716.0
2022-03-17 13:00:00,59.99,60.0,59.76,59.94,41794.0,56.9222,56.9317,56.7039,56.8747,41794.0
2022-03-17 13:30:00,59.94,60.1,59.87,60.07,41832.0,56.8747,57.0266,56.8083,56.9981,41832.0
2022-03-17 14:00:00,60.05,60.15,59.97,59.98,141099.0,56.9791,57.074,56.9032,56.9127,141099.0
2022-03-17 14:30:00,59.98,60.04,59.82,59.86,41403.0,56.9127,56.9696,56.7609,56.7988,41403.0
2022-03-17 15:00:00,59.85,59.91,59.67,59.71,56387.0,56.7893,56.8463,56.6185,56.6565,56387.0
2022-03-17 15:30:00,59.72,59.77,59.6,59.72,197073.0,56.666,56.7134,56.5521,56.666,197073.0
2022-03-18 09:30:00,58.92,59.57,58.82,59.57,107066.0,55.9069,56.5237,55.812,56.5237,107066.0
2022-03-18 10:00:00,59.57,59.93,59.51,59.8,95939.0,56.5237,56.8653,56.4667,56.7419,95939.0
2022-03-18 10:30:00,59.8,60.32,59.76,60.32,84816.0,56.7419,57.2353,56.7039,57.2353,84816.0
2022-03-18 11:00:00,60.33,60.55,60.05,60.17,192341.0,57.2448,57.4535,56.9791,57.093,192341.0
2022-03-18 11:30:00,60.17,60.57,60.15,60.51,83094.0,57.093,57.4725,57.074,57.4156,83094.0
2022-03-18 12:00:00,60.49,60.85,60.48,60.77,113644.0,57.3966,57.7382,57.3871,57.6623,113644.0
2022-03-18 12:30:00,60.77,60.94,60.67,60.69,213103.0,57.6623,57.8236,57.5674,57.5864,213103.0
2022-03-18 13:00:00,60.69,60.75,60.6,60.72,47914.0,57.5864,57.6433,57.501,57.6149,47914.0
2022-03-18 13:30:00,60.73,60.84,60.7,60.73,45332.0,57.6243,57.7287,57.5959,57.6243,45332.0
2022-03-18 14:00:00,60.74,60.76,60.55,60.59,81367.0,57.6338,57.6528,57.4535,57.4915,81367.0
2022-03-18 14:30:00,60.59,60.71,60.59,60.63,22729.0,57.4915,57.6054,57.4915,57.5295,22729.0
2022-03-18 15:00:00,60.64,60.75,60.64,60.65,79376.0,57.5389,57.6433,57.5389,57.5484,79376.0
2022-03-18 15:30:00,60.66,60.76,60.53,60.64,154459.0,57.5579,57.6528,57.4346,57.5389,154459.0
2022-03-21 09:30:00,59.95,60.25,59.94,60.16,85136.0,56.8842,57.1689,56.8747,57.0835,85136.0
2022-03-21 10:00:00,60.09,60.18,59.96,60.02,65514.0,57.0171,57.1025,56.8937,56.9507,65514.0
2022-03-21 10:30:00,60.01,60.16,59.99,60.13,39410.0,56.9412,57.0835,56.9222,57.055,39410.0
2022-03-21 11:00:00,60.15,60.29,60.05,60.29,73965.0,57.074,57.2068,56.9791,57.2068,73965.0
2022-03-21 11:30:00,60.28,60.29,60.16,60.22,45475.0,57.1974,57.2068,57.0835,57.1404,45475.0
2022-03-21 12:00:00,60.22,60.3,60.14,60.22,71689.0,57.1404,57.2163,57.0645,57.1404,71689.0
2022-03-21 12:30:00,60.19,60.23,60.02,60.05,54878.0,57.112,57.1499,56.9507,56.9791,54878.0
2022-03-21 13:00:00,60.05,60.05,59.69,59.81,35383.0,56.9791,56.9791,56.6375,56.7514,35383.0
2022-03-21 13:30:00,59.8,59.93,59.79,59.89,49887.0,56.7419,56.8653,56.7324,56.8273,49887.0
2022-03-21 14:00:00,59.87,59.93,59.74,59.88,43582.0,56.8083,56.8653,56.685,56.8178,43582.0
2022-03-21 14:30:00,59.88,59.98,59.76,59.81,48992.0,56.8178,56.9127,56.7039,56.7514,48992.0
2022-03-21 15:00:00,59.81,59.93,59.8,59.89,41646.0,56.7514,56.8653,56.7419,56.8273,41646.0
2022-03-21 15:30:00,59.91,60.04,59.75,60.04,105769.0,56.8463,56.9696,56.6945,56.9696,105769.0
2022-03-22 09:30:00,60.11,60.45,60.07,60.4,129163.0,57.036,57.3587,56.9981,57.3112,129163.0
2022-03-22 10:00:00,60.42,60.46,60.24,60.28,49265.0,57.3302,57.3681,57.1594,57.1974,49265.0
2022-03-22 10:30:00,60.29,60.29,59.95,60.11,55379.0,57.2068,57.2068,56.8842,57.036,55379.0
2022-03-22 11:00:00,60.12,60.12,59.92,60.03,55025.0,57.0455,57.0455,56.8558,56.9601,55025.0
2022-03-22 11:30:00,60.03,60.03,59.74,59.96,56169.0,56.9601,56.9601,56.685,56.8937,56169.0
2022-03-22 12:00:00,59.94,60.12,59.84,59.85,75800.0,56.8747,57.0455,56.7799,56.7893,75800.0
2022-03-22 12:30:00,59.83,60.16,59.75,60.16,46514.0,56.7704,57.0835,56.6945,57.0835,46514.0
2022-03-22 13:00:00,60.15,60.29,60.13,60.28,29599.0,57.074,57.2068,57.055,57.1974,29599.0
2022-03-22 13:30:00,60.29,60.3,60.18,60.23,32251.0,57.2068,57.2163,57.1025,57.1499,32251.0
2022-03-22 14:00:00,60.23,60.31,60.11,60.14,37721.0,57.1499,57.2258,57.036,57.0645,37721.0
2022-03-22 14:30:00,60.14,60.27,60.11,60.24,43451.0,57.0645,57.1879,57.036,57.1594,43451.0
2022-03-22 15:00:00,60.22,60.28,60.19,60.25,42473.0,57.1404,57.1974,57.112,57.1689,42473.0
2022-03-22 15:30:00,60.25,60.29,60.18,60.25,105192.0,57.1689,57.2068,57.1025,57.1689,105192.0
2022-03-23 09:30:00,58.71,59.1,58.71,58.98,250620.0,55.7076,56.0777,55.7076,55.9638,250620.0
2022-03-23 10:00:00,58.99,59.19,58.89,59.11,103333.0,55.9733,56.1631,55.8784,56.0872,103333.0
2022-03-23 10:30:00,59.1,59.16,58.81,58.88,64597.0,56.0777,56.1346,55.8025,55.8689,64597.0
2022-03-23 11:00:00,58.88,58.92,58.7,58.85,88120.0,55.8689,55.9069,55.6982,55.8405,88120.0
2022-03-23 11:30:00,58.87,58.87,58.56,58.75,77672.0,55.8595,55.8595,55.5653,55.7456,77672.0
2022-03-23 12:00:00,58.74,58.9,58.65,58.69,34552.0,55.7361,55.8879,55.6507,55.6887,34552.0
2022-03-23 12:30:00,58.7,58.86,58.61,58.86,49104.0,55.6982,55.85,55.6128,55.85,49104.0
2022-03-23 13:00:00,58.84,58.9,58.71,58.78,36663.0,55.831,55.8879,55.7076,55.7741,36663.0
2022-03-23 13:30:00,58.76,58.95,58.74,58.93,39444.0,55.7551,55.9354,55.7361,55.9164,39444.0
2022-03-23 14:00:00,58.93,59.05,58.83,59.04,64914.0,55.9164,56.0303,55.8215,56.0208,64914.0
2022-03-23 14:30:00,59.05,59.07,58.96,59.01,58513.0,56.0303,56.0492,55.9449,55.9923,58513.0
2022-03-23 15:00:00,58.97,59.02,58.93,59.01,73883.0,55.9543,56.0018,55.9164,55.9923,73883.0
2022-03-23 15:30:00,59.0,59.05,58.7,58.7,196250.0,55.9828,56.0303,55.6982,55.6982,196250.0
2022-03-24 09:30:00,58.56,58.79,58.52,58.65,126774.0,55.5653,55.7836,55.5274,55.6507,126774.0
2022-03-24 10:00:00,58.69,58.71,58.41,58.5,62133.0,55.6887,55.7076,55.423,55.5084,62133.0
2022-03-24 10:30:00,58.52,58.76,58.51,58.68,45757.0,55.5274,55.7551,55.5179,55.6792,45757.0
2022-03-24 11:00:00,58.65,59.07,58.65,59.04,45353.0,55.6507,56.0492,55.6507,56.0208,45353.0
2022-03-24 11:30:00,59.05,59.06,58.71,58.71,39559.0,56.0303,56.0397,55.7076,55.7076,39559.0
2022-03-24 12:00:00,58.72,58.76,58.54,58.73,39845.0,55.7171,55.7551,55.5463,55.7266,39845.0
2022-03-24 12:30:00,58.73,58.8,58.55,58.76,49294.0,55.7266,55.793,55.5558,55.7551,49294.0
2022-03-24 13:00:00,58.77,58.81,58.71,58.79,28475.0,55.7646,55.8025,55.7076,55.7836,28475.0
2022-03-24 13:30:00,58.79,58.84,58.74,58.8,21061.0,55.7836,55.831,55.7361,55.793,21061.0
2022-03-24 14:00:00,58.8,58.83,58.69,58.77,35534.0,55.793,55.8215,55.6887,55.7646,35534.0
2022-03-24 14:30:00,58.77,58.83,58.71,58.82,28620.0,55.7646,55.8215,55.7076,55.812,28620.0
2022-03-24 15:00:00,58.81,58.91,58.78,58.89,48183.0,55.8025,55.8974,55.7741,55.8784,48183.0
2022-03-24 15:30:00,58.89,59.16,58.87,59.13,159603.0,55.8784,56.1346,55.8595,56.1062,159603.0
2022-03-25 09:30:00,59.14,59.43,59.08,59.23,125164.0,56.1157,56.3908,56.0587,56.2011,125164.0
2022-03-25 10:00:00,59.23,59.53,59.22,59.42,54785.0,56.2011,56.4857,56.1916,56.3813,54785.0
2022-03-25 10:30:00,59.43,59.65,59.43,59.59,55095.0,56.3908,56.5996,56.3908,56.5426,55095.0
2022-03-25 11:00:00,59.61,59.64,59.29,59.37,90286.0,56.5616,56.5901,56.258,56.3339,90286.0
2022-03-25 11:30:00,59.35,59.39,59.16,59.2,70052.0,56.3149,56.3529,56.1346,56.1726,70052.0
2022-03-25 12:00:00,59.21,59.51,59.2,59.4,32447.0,56.1821,56.4667,56.1726,56.3624,32447.0
2022-03-25 12:30:00,59.4,59.41,59.25,59.4,54534.0,56.3624,56.3718,56.22,56.3624,54534.0
2022-03-25 13:00:00,59.41,59.51,59.36,59.42,20239.0,56.3718,56.4667,56.3244,56.3813,20239.0
2022-03-25 13:30:00,59.43,59.53,59.37,59.49,24690.0,56.3908,56.4857,56.3339,56.4478,24690.0
2022-03-25 14:00:00,59.49,59.62,59.49,59.58,29513.0,56.4478,56.5711,56.4478,56.5332,29513.0
2022-03-25 14:30:00,59.59,59.61,59.51,59.53,33250.0,56.5426,56.5616,56.4667,56.4857,33250.0
2022-03-25 15:00:00,59.51,59.51,59.35,59.37,38000.0,56.4667,56.4667,56.3149,56.3339,38000.0
2022-03-25 15:30:00,59.37,59.57,59.36,59.51,154053.0,56.3339,56.5237,56.3244,56.4667,154053.0
2022-03-28 09:30:00,60.0,60.09,59.61,59.71,93997.0,56.9317,57.0171,56.5616,56.6565,93997.0
2022-03-28 10:00:00,59.69,59.9,59.48,59.9,38304.0,56.6375,56.8368,56.4383,56.8368,38304.0
2022-03-28 10:30:00,59.89,59.89,59.61,59.65,56511.0,56.8273,56.8273,56.5616,56.5996,56511.0
2022-03-28 11:00:00,59.67,59.76,59.36,59.76,91008.0,56.6185,56.7039,56.3244,56.7039,91008.0
2022-03-28 11:30:00,59.77,59.78,59.42,59.52,69973.0,56.7134,56.7229,56.3813,56.4762,69973.0
2022-03-28 12:00:00,59.5,59.66,59.49,59.63,24267.0,56.4572,56.6091,56.4478,56.5806,24267.0
2022-03-28 12:30:00,59.64,59.81,59.58,59.78,48720.0,56.5901,56.7514,56.5332,56.7229,48720.0
2022-03-28 13:00:00,59.79,59.82,59.65,59.76,49557.0,56.7324,56.7609,56.5996,56.7039,49557.0
2022-03-28 13:30:00,59.76,59.83,59.7,59.78,29156.0,56.7039,56.7704,56.647,56.7229,29156.0
2022-03-28 14:00:00,59.77,59.97,59.77,59.92,44784.0,56.7134,56.9032,56.7134,56.8558,44784.0
2022-03-28 14:30:00,59.92,60.2,59.9,60.2,65096.0,56.8558,57.1214,56.8368,57.1214,65096.0
2022-03-28 15:00:00,60.21,60.21,60.09,60.12,66927.0,57.1309,57.1309,57.0171,57.0455,66927.0
2022-03-28 15:30:00,60.12,60.32,60.07,60.32,217534.0,57.0455,57.2353,56.9981,57.2353,217534.0
2022-03-29 09:30:00,62.28,62.56,62.08,62.18,146792.0,59.0951,59.3608,58.9053,59.0002,146792.0
2022-03-29 10:00:00,62.19,62.19,61.6,61.65,109708.0,59.0097,59.0097,58.4499,58.4973,109708.0
2022-03-29 10:30:00,61.62,61.7,61.27,61.37,63082.0,58.4688,58.5447,58.1367,58.2316,63082.0
2022-03-29 11:00:00,61.41,61.63,61.36,61.63,55209.0,58.2696,58.4783,58.2221,58.4783,55209.0
2022-03-29 11:30:00,61.59,61.85,61.59,61.77,54170.0,58.4404,58.6871,58.4404,58.6112,54170.0
2022-03-29 12:00:00,61.78,61.78,61.52,61.52,19972.0,58.6206,58.6206,58.3739,58.3739,19972.0
2022-03-29 12:30:00,61.52,61.54,61.4,61.52,31700.0,58.3739,58.3929,58.2601,58.3739,31700.0
2022-03-29 13:00:00,61.53,61.57,61.5,61.52,28004.0,58.3834,58.4214,58.355,58.3739,28004.0
2022-03-29 13:30:00,61.52,61.6,61.5,61.55,24909.0,58.3739,58.4499,58.355,58.4024,24909.0
2022-03-29 14:00:00,61.55,61.71,61.54,61.71,32150.0,58.4024,58.5542,58.3929,58.5542,32150.0
2022-03-29 14:30:00,61.73,61.86,61.71,61.82,36961.0,58.5732,58.6966,58.5542,58.6586,36961.0
2022-03-29 15:00:00,61.82,61.98,61.78,61.97,59204.0,58.6586,58.8104,58.6206,58.8009,59204.0
2022-03-29 15:30:00,61.96,62.0,61.77,61.83,122549.0,58.7914,58.8294,58.6112,58.6681,122549.0
2022-03-30 09:30:00,61.51,61.7,61.36,61.45,109602.0,58.3645,58.5447,58.2221,58.3075,109602.0
2022-03-30 10:00:00,61.51,61.57,61.29,61.32,13376.0,58.3645,58.4214,58.1557,58.1842,13376.0
2022-03-30 10:30:00,61.32,61.43,61.24,61.36,53988.0,58.1842,58.2885,58.1083,58.2221,53988.0
2022-03-30 11:00:00,61.37,61.5,61.31,61.49,39831.0,58.2316,58.355,58.1747,58.3455,39831.0
2022-03-30 11:30:00,61.49,61.77,61.42,61.46,83433.0,58.3455,58.6112,58.2791,58.317,83433.0
2022-03-30 12:00:00,61.46,61.6,61.42,61.52,29196.0,58.317,58.4499,58.2791,58.3739,29196.0
2022-03-30 12:30:00,61.51,61.58,61.51,61.54,12751.0,58.3645,58.4309,58.3645,58.3929,12751.0
2022-03-30 13:00:00,61.54,61.54,61.35,61.37,23577.0,58.3929,58.3929,58.2126,58.2316,23577.0
2022-03-30 13:30:00,61.37,61.38,61.28,61.33,33505.0,58.2316,58.2411,58.1462,58.1937,33505.0
2022-03-30 14:00:00,61.33,61.46,61.32,61.38,33336.0,58.1937,58.317,58.1842,58.2411,33336.0
2022-03-30 14:30:00,61.37,61.46,61.36,61.38,47657.0,58.2316,58.317,58.2221,58.2411,47657.0
2022-03-30 15:00:00,61.38,61.41,61.25,61.29,48178.0,58.2411,58.2696,58.1178,58.1557,48178.0
2022-03-30 15:30:00,61.3,61.42,61.24,61.38,109402.0,58.1652,58.2791,58.1083,58.2411,109402.0
2022-03-31 09:30:00,60.4,60.81,60.36,60.71,163171.0,57.3112,57.7003,57.2733,57.6054,163171.0
2022-03-31 10:00:00,60.73,60.75,60.4,60.42,79962.0,57.6243,57.6433,57.3112,57.3302,79962.0
2022-03-31 10:30:00,60.42,60.82,60.31,60.72,56525.0,57.3302,57.7097,57.2258,57.6149,56525.0
2022-03-31 11:00:00,60.75,60.81,60.34,60.44,56333.0,57.6433,57.7003,57.2543,57.3492,56333.0
2022-03-31 11:30:00,60.43,60.47,60.23,60.42,50762.0,57.3397,57.3776,57.1499,57.3302,50762.0
2022-03-31 12:00:00,60.43,60.45,60.32,60.35,18930.0,57.3397,57.3587,57.2353,57.2638,18930.0
2022-03-31 12:30:00,60.36,60.39,60.22,60.22,17280.0,57.2733,57.3017,57.1404,57.1404,17280.0
2022-03-31 13:00:00,60.24,60.28,60.15,60.26,28462.0,57.1594,57.1974,57.074,57.1784,28462.0
2022-03-31 13:30:00,60.26,60.41,60.25,60.37,29394.0,57.1784,57.3207,57.1689,57.2828,29394.0
2022-03-31 14:00:00,60.37,60.37,60.22,60.25,48407.0,57.2828,57.2828,57.1404,57.1689,48407.0
2022-03-31 14:30:00,60.26,60.29,60.17,60.26,64460.0,57.1784,57.2068,57.093,57.1784,64460.0
2022-03-31 15:00:00,60.27,60.37,60.26,60.33,72340.0,57.1879,57.2828,57.1784,57.2448,72340.0
2022-03-31 15:30:00,60.34,60.39,59.99,60.06,274443.0,57.2543,57.3017,56.9222,56.9886,274443.0
2022-04-01 09:30:00,60.75,60.97,60.7,60.86,75704.0,57.6433,57.8521,57.5959,57.7477,75704.0
2022-04-01 10:00:00,60.84,60.93,60.61,60.64,45150.0,57.7287,57.8141,57.5105,57.5389,45150.0
2022-04-01 10:30:00,60.65,60.89,60.51,60.87,76500.0,57.5484,57.7762,57.4156,57.7572,76500.0
2022-04-01 11:00:00,60.86,60.96,60.75,60.85,83718.0,57.7477,57.8426,57.6433,57.7382,83718.0
2022-04-01 11:30:00,60.84,60.84,60.68,60.78,78218.0,57.7287,57.7287,57.5769,57.6718,78218.0
2022-04-01 12:00:00,60.79,60.95,60.71,60.95,70454.0,57.6813,57.8331,57.6054,57.8331,70454.0
2022-04-01 12:30:00,60.93,60.93,60.77,60.87,31413.0,57.8141,57.8141,57.6623,57.7572,31413.0
2022-04-01 13:00:00,60.86,60.88,60.7,60.71,47548.0,57.7477,57.7667,57.5959,57.6054,47548.0
2022-04-01 13:30:00,60.7,60.86,60.66,60.84,36701.0,57.5959,57.7477,57.5579,57.7287,36701.0
2022-04-01 14:00:00,60.85,61.06,60.84,61.03,55282.0,57.7382,57.9375,57.7287,57.909,55282.0
2022-04-01 14:30:00,61.02,61.08,60.95,61.0,54018.0,57.8995,57.9564,57.8331,57.8805,54018.0
2022-04-01 15:00:00,61.0,61.11,60.97,61.07,72643.0,57.8805,57.9849,57.8521,57.947,72643.0
2022-04-01 15:30:00,61.07,61.23,60.84,61.23,172480.0,57.947,58.0988,57.7287,58.0988,172480.0
2022-04-04 09:30:00,61.37,61.51,61.3,61.51,81108.0,58.2316,58.3645,58.1652,58.3645,81108.0
2022-04-04 10:00:00,61.51,61.76,61.4,61.73,73168.0,58.3645,58.6017,58.2601,58.5732,73168.0
2022-04-04 10:30:00,61.74,61.81,61.6,61.76,70940.0,58.5827,58.6491,58.4499,58.6017,70940.0
2022-04-04 11:00:00,61.8,62.01,61.8,61.97,38315.0,58.6396,58.8389,58.6396,58.8009,38315.0
2022-04-04 11:30:00,61.99,62.14,61.94,62.11,39588.0,58.8199,58.9622,58.7725,58.9338,39588.0
2022-04-04 12:00:00,62.11,62.23,62.04,62.05,26815.0,58.9338,59.0476,58.8674,58.8768,26815.0
2022-04-04 12:30:00,62.05,62.06,61.9,61.95,21527.0,58.8768,58.8863,58.7345,58.782,21527.0
2022-04-04 13:00:00,61.95,61.98,61.79,61.8,27450.0,58.782,58.8104,58.6301,58.6396,27450.0
2022-04-04 13:30:00,61.79,61.84,61.73,61.78,18087.0,58.6301,58.6776,58.5732,58.6206,18087.0
2022-04-04 14:00:00,61.78,61.84,61.73,61.83,22273.0,58.6206,58.6776,58.5732,58.6681,22273.0
2022-04-04 14:30:00,61.83,61.91,61.75,61.88,60581.0,58.6681,58.744,58.5922,58.7155,60581.0
2022-04-04 15:00:00,61.87,61.98,61.82,61.83,43178.0,58.706,58.8104,58.6586,58.6681,43178.0
2022-04-04 15:30:00,61.84,61.93,61.77,61.8,129928.0,58.6776,58.763,58.6112,58.6396,129928.0
2022-04-05 09:30:00,60.94,61.37,60.86,61.19,75886.0,57.8236,58.2316,57.7477,58.0608,75886.0
2022-04-05 10:00:00,61.2,61.31,60.58,60.72,29095.0,58.0703,58.1747,57.482,57.6149,29095.0
2022-04-05 10:30:00,60.7,60.98,60.69,60.88,43892.0,57.5959,57.8616,57.5864,57.7667,43892.0
2022-04-05 11:00:00,60.87,60.9,60.79,60.87,23560.0,57.7572,57.7856,57.6813,57.7572,23560.0
2022-04-05 11:30:00,60.86,61.09,60.86,61.02,24622.0,57.7477,57.9659,57.7477,57.8995,24622.0
2022-04-05 12:00:00,60.99,61.13,60.92,61.0,38519.0,57.871,58.0039,57.8046,57.8805,38519.0
2022-04-05 12:30:00,61.0,61.1,60.98,61.09,21629.0,57.8805,57.9754,57.8616,57.9659,21629.0
2022-04-05 13:00:00,61.1,61.26,61.07,61.19,17868.0,57.9754,58.1272,57.947,58.0608,17868.0
2022-04-05 13:30:00,61.17,61.18,60.97,60.97,14757.0,58.0418,58.0513,57.8521,57.8521,14757.0
2022-04-05 14:00:00,60.97,61.02,60.88,60.96,15170.0,57.8521,57.8995,57.7667,57.8426,15170.0
2022-04-05 14:30:00,60.97,61.02,60.88,60.9,28003.0,57.8521,57.8995,57.7667,57.7856,28003.0
2022-04-05 15:00:00,60.92,60.93,60.78,60.81,36975.0,57.8046,57.8141,57.6718,57.7003,36975.0
2022-04-05 15:30:00,60.79,60.82,60.63,60.8,80071.0,57.6813,57.7097,57.5295,57.6908,80071.0
2022-04-06 09:30:00,59.65,59.92,59.59,59.7,237042.0,56.5996,56.8558,56.5426,56.647,237042.0
2022-04-06 10:00:00,59.69,59.8,59.44,59.66,130840.0,56.6375,56.7419,56.4003,56.6091,130840.0
2022-04-06 10:30:00,59.65,60.02,59.65,59.76,112703.0,56.5996,56.9507,56.5996,56.7039,112703.0
2022-04-06 11:00:00,59.76,59.83,59.66,59.78,100328.0,56.7039,56.7704,56.6091,56.7229,100328.0
2022-04-06 11:30:00,59.77,59.91,59.65,59.83,110929.0,56.7134,56.8463,56.5996,56.7704,110929.0
2022-04-06 12:00:00,59.84,59.96,59.64,59.64,48809.0,56.7799,56.8937,56.5901,56.5901,48809.0
2022-04-06 12:30:00,59.64,59.7,59.64,59.66,20782.0,56.5901,56.647,56.5901,56.6091,20782.0
2022-04-06 13:00:00,59.67,59.8,59.58,59.76,29044.0,56.6185,56.7419,56.5332,56.7039,29044.0
2022-04-06 13:30:00,59.75,59.87,59.74,59.81,36657.0,56.6945,56.8083,56.685,56.7514,36657.0
2022-04-06 14:00:00,59.73,60.04,59.42,59.58,60741.0,56.6755,56.9696,56.3813,56.5332,60741.0
2022-04-06 14:30:00,59.58,59.97,59.56,59.97,38452.0,56.5332,56.9032,56.5142,56.9032,38452.0
2022-04-06 15:00:00,59.98,60.05,59.66,59.68,80415.0,56.9127,56.9791,56.6091,56.628,80415.0
2022-04-06 15:30:00,59.65,59.87,59.63,59.76,135529.0,56.5996,56.8083,56.5806,56.7039,135529.0
2022-04-07 09:30:00,58.37,58.55,58.22,58.27,112818.0,55.385,55.5558,55.2427,55.2901,112818.0
2022-04-07 10:00:00,58.25,58.32,57.99,58.0,162111.0,55.2712,55.3376,55.0245,55.034,162111.0
2022-04-07 10:30:00,58.03,58.31,58.03,58.31,93199.0,55.0624,55.3281,55.0624,55.3281,93199.0
2022-04-07 11:00:00,58.31,58.65,58.13,58.18,265676.0,55.3281,55.6507,55.1573,55.2047,265676.0
2022-04-07 11:30:00,58.2,58.35,58.03,58.16,88203.0,55.2237,55.3661,55.0624,55.1858,88203.0
2022-04-07 12:00:00,58.16,58.31,58.05,58.23,52930.0,55.1858,55.3281,55.0814,55.2522,52930.0
2022-04-07 12:30:00,58.21,58.23,58.07,58.16,43290.0,55.2332,55.2522,55.1004,55.1858,43290.0
2022-04-07 13:00:00,58.15,58.42,58.12,58.39,44342.0,55.1763,55.4325,55.1478,55.404,44342.0
2022-04-07 13:30:00,58.4,58.52,58.39,58.52,48285.0,55.4135,55.5274,55.404,55.5274,48285.0
2022-04-07 14:00:00,58.55,58.56,58.32,58.44,114269.0,55.5558,55.5653,55.3376,55.4515,114269.0
2022-04-07 14:30:00,58.42,58.57,58.41,58.55,49677.0,55.4325,55.5748,55.423,55.5558,49677.0
2022-04-07 15:00:00,58.55,58.63,58.39,58.43,138974.0,55.5558,55.6317,55.404,55.442,138974.0
2022-04-07 15:30:00,58.44,58.55,58.43,58.47,175242.0,55.4515,55.5558,55.442,55.4799,175242.0
2022-04-08 09:30:00,58.42,58.58,58.29,58.48,76326.0,55.4325,55.5843,55.3091,55.4894,76326.0
2022-04-08 10:00:00,58.48,58.82,58.44,58.8,34285.0,55.4894,55.812,55.4515,55.793,34285.0
2022-04-08 10:30:00,58.82,59.07,58.76,59.02,63900.0,55.812,56.0492,55.7551,56.0018,63900.0
2022-04-08 11:00:00,59.01,59.09,58.99,59.05,67118.0,55.9923,56.0682,55.9733,56.0303,67118.0
2022-04-08 11:30:00,59.05,59.24,58.99,59.19,54060.0,56.0303,56.2105,55.9733,56.1631,54060.0
2022-04-08 12:00:00,59.19,59.24,59.07,59.19,27111.0,56.1631,56.2105,56.0492,56.1631,27111.0
2022-04-08 12:30:00,59.19,59.19,59.06,59.17,32181.0,56.1631,56.1631,56.0397,56.1441,32181.0
2022-04-08 13:00:00,59.15,59.19,59.03,59.03,18813.0,56.1251,56.1631,56.0113,56.0113,18813.0
2022-04-08 13:30:00,59.05,59.05,58.93,58.99,50119.0,56.0303,56.0303,55.9164,55.9733,50119.0
2022-04-08 14:00:00,58.98,59.06,58.91,58.96,34681.0,55.9638,56.0397,55.8974,55.9449,34681.0
2022-04-08 14:30:00,58.95,59.06,58.92,59.02,36365.0,55.9354,56.0397,55.9069,56.0018,36365.0
2022-04-08 15:00:00,59.03,59.03,58.9,58.97,32166.0,56.0113,56.0113,55.8879,55.9543,32166.0
2022-04-08 15:30:00,58.99,59.0,58.72,58.78,120699.0,55.9733,55.9828,55.7171,55.7741,120699.0
2022-04-11 09:30:00,58.42,58.87,58.35,58.87,154923.0,55.4325,55.8595,55.3661,55.8595,154923.0
2022-04-11 10:00:00,58.85,59.02,58.76,58.9,121188.0,55.8405,56.0018,55.7551,55.8879,121188.0
2022-04-11 10:30:00,58.89,58.91,58.72,58.86,111039.0,55.8784,55.8974,55.7171,55.85,111039.0
2022-04-11 11:00:00,58.86,58.87,58.61,58.65,77618.0,55.85,55.8595,55.6128,55.6507,77618.0
2022-04-11 11:30:00,58.66,58.81,58.6,58.63,23307.0,55.6602,55.8025,55.6033,55.6317,23307.0
2022-04-11 12:00:00,58.65,58.78,58.56,58.71,41421.0,55.6507,55.7741,55.5653,55.7076,41421.0
2022-04-11 12:30:00,58.7,58.79,58.58,58.62,37108.0,55.6982,55.7836,55.5843,55.6222,37108.0
2022-04-11 13:00:00,58.6,58.72,58.58,58.59,78572.0,55.6033,55.7171,55.5843,55.5938,78572.0
2022-04-11 13:30:00,58.63,58.76,58.63,58.76,40851.0,55.6317,55.7551,55.6317,55.7551,40851.0
2022-04-11 14:00:00,58.74,58.81,58.62,58.72,55258.0,55.7361,55.8025,55.6222,55.7171,55258.0
2022-04-11 14:30:00,58.71,58.86,58.69,58.77,37882.0,55.7076,55.85,55.6887,55.7646,37882.0
2022-04-11 15:00:00,58.76,58.81,58.58,58.58,126275.0,55.7551,55.8025,55.5843,55.5843,126275.0
2022-04-11 15:30:00,58.6,58.6,58.4,58.51,222231.0,55.6033,55.6033,55.4135,55.5179,222231.0
2022-04-12 09:30:00,58.23,58.52,58.05,58.46,106764.0,55.2522,55.5274,55.0814,55.4704,106764.0
2022-04-12 10:00:00,58.46,58.72,58.46,58.51,57592.0,55.4704,55.7171,55.4704,55.5179,57592.0
2022-04-12 10:30:00,58.52,58.69,58.47,58.61,44063.0,55.5274,55.6887,55.4799,55.6128,44063.0
2022-04-12 11:00:00,58.61,58.78,58.59,58.69,92269.0,55.6128,55.7741,55.5938,55.6887,92269.0
2022-04-12 11:30:00,58.71,58.86,58.6,58.82,104756.0,55.7076,55.85,55.6033,55.812,104756.0
2022-04-12 12:00:00,58.82,58.82,58.44,58.49,50195.0,55.812,55.812,55.4515,55.4989,50195.0
2022-04-12 12:30:00,58.48,58.64,58.48,58.59,23062.0,55.4894,55.6412,55.4894,55.5938,23062.0
2022-04-12 13:00:00,58.61,58.67,58.52,58.56,38256.0,55.6128,55.6697,55.5274,55.5653,38256.0
2022-04-12 13:30:00,58.58,58.58,58.23,58.27,42538.0,55.5843,55.5843,55.2522,55.2901,42538.0
2022-04-12 14:00:00,58.28,58.32,58.17,58.18,43389.0,55.2996,55.3376,55.1953,55.2047,43389.0
2022-04-12 14:30:00,58.18,58.21,58.01,58.07,49053.0,55.2047,55.2332,55.0434,55.1004,49053.0
2022-04-12 15:00:00,58.07,58.09,57.83,57.85,85687.0,55.1004,55.1193,54.8726,54.8916,85687.0
2022-04-12 15:30:00,57.85,58.05,57.79,57.95,201771.0,54.8916,55.0814,54.8347,54.9865,201771.0
2022-04-13 09:30:00,57.92,58.31,57.9,58.14,98344.0,54.958,55.3281,54.9391,55.1668,98344.0
2022-04-13 10:00:00,58.15,58.49,58.12,58.31,66524.0,55.1763,55.4989,55.1478,55.3281,66524.0
2022-04-13 10:30:00,58.31,58.51,58.12,58.49,111693.0,55.3281,55.5179,55.1478,55.4989,111693.0
2022-04-13 11:00:00,58.49,58.65,58.49,58.54,34640.0,55.4989,55.6507,55.4989,55.5463,34640.0
2022-04-13 11:30:00,58.52,58.67,58.48,58.52,32731.0,55.5274,55.6697,55.4894,55.5274,32731.0
2022-04-13 12:00:00,58.52,58.59,58.47,58.56,32197.0,55.5274,55.5938,55.4799,55.5653,32197.0
2022-04-13 12:30:00,58.59,58.71,58.58,58.66,27489.0,55.5938,55.7076,55.5843,55.6602,27489.0
2022-04-13 13:00:00,58.68,58.72,58.64,58.65,16767.0,55.6792,55.7171,55.6412,55.6507,16767.0
2022-04-13 13:30:00,58.65,58.67,58.53,58.57,21363.0,55.6507,55.6697,55.5368,55.5748,21363.0
2022-04-13 14:00:00,58.57,58.63,58.54,58.57,20058.0,55.5748,55.6317,55.5463,55.5748,20058.0
2022-04-13 14:30:00,58.57,58.62,58.56,58.56,26385.0,55.5748,55.6222,55.5653,55.5653,26385.0
2022-04-13 15:00:00,58.56,58.64,58.51,58.59,50956.0,55.5653,55.6412,55.5179,55.5938,50956.0
2022-04-13 15:30:00,58.59,58.64,58.53,58.57,124061.0,55.5938,55.6412,55.5368,55.5748,124061.0
2022-04-14 09:30:00,58.81,58.9,58.49,58.77,101873.0,55.8025,55.8879,55.4989,55.7646,101873.0
2022-04-14 10:00:00,58.8,58.95,58.78,58.85,50153.0,55.793,55.9354,55.7741,55.8405,50153.0
2022-04-14 10:30:00,58.83,58.91,58.73,58.79,49498.0,55.8215,55.8974,55.7266,55.7836,49498.0
2022-04-14 11:00:00,58.76,59.0,58.74,58.94,30466.0,55.7551,55.9828,55.7361,55.9259,30466.0
2022-04-14 11:30:00,58.94,58.99,58.72,58.83,66089.0,55.9259,55.9733,55.7171,55.8215,66089.0
2022-04-14 12:00:00,58.84,58.92,58.73,58.76,33363.0,55.831,55.9069,55.7266,55.7551,33363.0
2022-04-14 12:30:00,58.75,58.75,58.64,58.66,16617.0,55.7456,55.7456,55.6412,55.6602,16617.0
2022-04-14 13:00:00,58.65,58.7,58.57,58.68,16689.0,55.6507,55.6982,55.5748,55.6792,16689.0
2022-04-14 13:30:00,58.7,58.81,58.69,58.79,29146.0,55.6982,55.8025,55.6887,55.7836,29146.0
2022-04-14 14:00:00,58.81,58.92,58.81,58.89,20610.0,55.8025,55.9069,55.8025,55.8784,20610.0
2022-04-14 14:30:00,58.92,58.93,58.75,58.79,20287.0,55.9069,55.9164,55.7456,55.7836,20287.0
2022-04-14 15:00:00,58.76,58.82,58.72,58.76,47327.0,55.7551,55.812,55.7171,55.7551,47327.0
2022-04-14 15:30:00,58.74,58.79,58.64,58.78,121163.0,55.7361,55.7836,55.6412,55.7741,121163.0
2022-04-18 09:30:00,58.65,58.99,58.65,58.82,36959.0,55.6507,55.9733,55.6507,55.812,36959.0
2022-04-18 10:00:00,58.78,58.95,58.64,58.66,102917.0,55.7741,55.9354,55.6412,55.6602,102917.0
2022-04-18 10:30:00,58.65,59.0,58.64,58.89,46901.0,55.6507,55.9828,55.6412,55.8784,46901.0
2022-04-18 11:00:00,58.88,59.01,58.69,58.69,25964.0,55.8689,55.9923,55.6887,55.6887,25964.0
2022-04-18 11:30:00,58.7,58.7,58.56,58.64,36002.0,55.6982,55.6982,55.5653,55.6412,36002.0
2022-04-18 12:00:00,58.64,58.67,58.48,58.54,18489.0,55.6412,55.6697,55.4894,55.5463,18489.0
2022-04-18 12:30:00,58.54,58.58,58.46,58.58,9854.0,55.5463,55.5843,55.4704,55.5843,9854.0
2022-04-18 13:00:00,58.58,58.72,58.55,58.68,20334.0,55.5843,55.7171,55.5558,55.6792,20334.0
2022-04-18 13:30:00,58.68,58.89,58.68,58.83,29869.0,55.6792,55.8784,55.6792,55.8215,29869.0
2022-04-18 14:00:00,58.83,58.91,58.76,58.83,23779.0,55.8215,55.8974,55.7551,55.8215,23779.0
2022-04-18 14:30:00,58.85,58.89,58.76,58.78,16343.0,55.8405,55.8784,55.7551,55.7741,16343.0
2022-04-18 15:00:00,58.78,58.78,58.6,58.6,74166.0,55.7741,55.7741,55.6033,55.6033,74166.0
2022-04-18 15:30:00,58.6,58.73,58.54,58.71,83567.0,55.6033,55.7266,55.5463,55.7076,83567.0
2022-04-19 09:30:00,58.45,58.86,58.44,58.86,89504.0,55.4609,55.85,55.4515,55.85,89504.0
2022-04-19 10:00:00,58.85,59.15,58.76,59.15,135271.0,55.8405,56.1251,55.7551,56.1251,135271.0
2022-04-19 10:30:00,59.17,59.17,58.87,58.88,42691.0,56.1441,56.1441,55.8595,55.8689,42691.0
2022-04-19 11:00:00,58.89,59.13,58.83,59.05,78001.0,55.8784,56.1062,55.8215,56.0303,78001.0
2022-04-19 11:30:00,59.04,59.18,58.89,59.16,67312.0,56.0208,56.1536,55.8784,56.1346,67312.0
2022-04-19 12:00:00,59.16,59.24,59.09,59.15,51462.0,56.1346,56.2105,56.0682,56.1251,51462.0
2022-04-19 12:30:00,59.15,59.16,59.05,59.09,30952.0,56.1251,56.1346,56.0303,56.0682,30952.0
2022-04-19 13:00:00,59.09,59.19,59.05,59.07,41821.0,56.0682,56.1631,56.0303,56.0492,41821.0
2022-04-19 13:30:00,59.06,59.13,58.94,59.09,74679.0,56.0397,56.1062,55.9259,56.0682,74679.0
2022-04-19 14:00:00,59.1,59.12,58.91,59.02,46228.0,56.0777,56.0967,55.8974,56.0018,46228.0
2022-04-19 14:30:00,59.02,59.07,58.96,59.02,61858.0,56.0018,56.0492,55.9449,56.0018,61858.0
2022-04-19 15:00:00,59.0,59.17,58.98,59.15,72240.0,55.9828,56.1441,55.9638,56.1251,72240.0
2022-04-19 15:30:00,59.15,59.25,59.09,59.18,124801.0,56.1251,56.22,56.0682,56.1536,124801.0
2022-04-20 09:30:00,60.99,61.74,60.97,61.53,264148.0,57.871,58.5827,57.8521,58.3834,264148.0
2022-04-20 10:00:00,61.51,61.99,61.5,61.6,137575.0,58.3645,58.8199,58.355,58.4499,137575.0
2022-04-20 10:30:00,61.61,61.75,61.47,61.69,55615.0,58.4593,58.5922,58.3265,58.5352,55615.0
2022-04-20 11:00:00,61.66,61.85,61.66,61.85,63730.0,58.5068,58.6871,58.5068,58.6871,63730.0
2022-04-20 11:30:00,61.85,61.95,61.82,61.85,34949.0,58.6871,58.782,58.6586,58.6871,34949.0
2022-04-20 12:00:00,61.86,61.89,61.68,61.69,23938.0,58.6966,58.725,58.5258,58.5352,23938.0
2022-04-20 12:30:00,61.7,61.86,61.65,61.69,25363.0,58.5447,58.6966,58.4973,58.5352,25363.0
2022-04-20 13:00:00,61.68,61.76,61.64,61.68,32743.0,58.5258,58.6017,58.4878,58.5258,32743.0
2022-04-20 13:30:00,61.69,61.85,61.66,61.79,28351.0,58.5352,58.6871,58.5068,58.6301,28351.0
2022-04-20 14:00:00,61.78,61.81,61.56,61.59,28313.0,58.6206,58.6491,58.4119,58.4404,28313.0
2022-04-20 14:30:00,61.57,61.58,61.41,61.44,34349.0,58.4214,58.4309,58.2696,58.298,34349.0
2022-04-20 15:00:00,61.43,61.48,61.3,61.34,87766.0,58.2885,58.336,58.1652,58.2031,87766.0
2022-04-20 15:30:00,61.35,61.52,61.33,61.5,226595.0,58.2126,58.3739,58.1937,58.355,226595.0
2022-04-21 09:30:00,63.34,63.45,62.92,62.93,179073.0,60.1009,60.2052,59.7023,59.7118,179073.0
2022-04-21 10:00:00,62.9,63.1,62.79,62.96,114470.0,59.6834,59.8731,59.579,59.7403,114470.0
2022-04-21 10:30:00,62.94,63.02,62.59,62.61,98730.0,59.7213,59.7972,59.3892,59.4082,98730.0
2022-04-21 11:00:00,62.61,62.66,62.52,62.62,79855.0,59.4082,59.4556,59.3228,59.4177,79855.0
2022-04-21 11:30:00,62.62,62.62,62.26,62.26,35781.0,59.4177,59.4177,59.0761,59.0761,35781.0
2022-04-21 12:00:00,62.21,62.32,61.98,62.09,29872.0,59.0287,59.133,58.8104,58.9148,29872.0
2022-04-21 12:30:00,62.07,62.15,61.91,61.98,32192.0,58.8958,58.9717,58.744,58.8104,32192.0
2022-04-21 13:00:00,61.97,61.99,61.79,61.93,20566.0,58.8009,58.8199,58.6301,58.763,20566.0
2022-04-21 13:30:00,61.92,62.06,61.83,61.83,22465.0,58.7535,58.8863,58.6681,58.6681,22465.0
2022-04-21 14:00:00,61.82,61.88,61.71,61.8,25789.0,58.6586,58.7155,58.5542,58.6396,25789.0
2022-04-21 14:30:00,61.77,61.87,61.48,61.53,49782.0,58.6112,58.706,58.336,58.3834,49782.0
2022-04-21 15:00:00,61.54,61.66,61.44,61.65,50192.0,58.3929,58.5068,58.298,58.4973,50192.0
2022-04-21 15:30:00,61.62,61.65,61.35,61.45,122974.0,58.4688,58.4973,58.2126,58.3075,122974.0
2022-04-22 09:30:00,60.66,60.72,60.15,60.22,89503.0,57.5579,57.6149,57.074,57.1404,89503.0
2022-04-22 10:00:00,60.21,60.5,60.2,60.23,28598.0,57.1309,57.4061,57.1214,57.1499,28598.0
2022-04-22 10:30:00,60.25,60.35,60.06,60.06,41899.0,57.1689,57.2638,56.9886,56.9886,41899.0
2022-04-22 11:00:00,60.06,60.27,60.03,60.06,53781.0,56.9886,57.1879,56.9601,56.9886,53781.0
2022-04-22 11:30:00,60.06,60.06,59.86,59.94,35145.0,56.9886,56.9886,56.7988,56.8747,35145.0
2022-04-22 12:00:00,59.92,59.98,59.72,59.88,19341.0,56.8558,56.9127,56.666,56.8178,19341.0
2022-04-22 12:30:00,59.86,59.97,59.78,59.78,24599.0,56.7988,56.9032,56.7229,56.7229,24599.0
2022-04-22 13:00:00,59.79,59.85,59.7,59.81,18854.0,56.7324,56.7893,56.647,56.7514,18854.0
2022-04-22 13:30:00,59.76,59.8,59.6,59.6,27400.0,56.7039,56.7419,56.5521,56.5521,27400.0
2022-04-22 14:00:00,59.6,59.69,59.51,59.64,30404.0,56.5521,56.6375,56.4667,56.5901,30404.0
2022-04-22 14:30:00,59.63,59.63,59.38,59.41,41356.0,56.5806,56.5806,56.3434,56.3718,41356.0
2022-04-22 15:00:00,59.41,59.59,59.35,59.54,123804.0,56.3718,56.5426,56.3149,56.4952,123804.0
2022-04-22 15:30:00,59.54,59.75,59.26,59.3,199554.0,56.4952,56.6945,56.2295,56.2675,199554.0
2022-04-25 09:30:00,59.28,59.37,58.91,58.92,124127.0,56.2485,56.3339,55.8974,55.9069,124127.0
2022-04-25 10:00:00,58.91,59.15,58.74,58.96,76514.0,55.8974,56.1251,55.7361,55.9449,76514.0
2022-04-25 10:30:00,58.98,59.22,58.54,58.56,87737.0,55.9638,56.1916,55.5463,55.5653,87737.0
2022-04-25 11:00:00,58.56,58.77,58.47,58.61,140141.0,55.5653,55.7646,55.4799,55.6128,140141.0
2022-04-25 11:30:00,58.63,58.75,58.48,58.65,34214.0,55.6317,55.7456,55.4894,55.6507,34214.0
2022-04-25 12:00:00,58.66,59.03,58.61,58.87,38534.0,55.6602,56.0113,55.6128,55.8595,38534.0
2022-04-25 12:30:00,58.88,59.13,58.86,59.08,51618.0,55.8689,56.1062,55.85,56.0587,51618.0
2022-04-25 13:00:00,59.1,59.1,58.81,59.01,32214.0,56.0777,56.0777,55.8025,55.9923,32214.0
2022-04-25 13:30:00,59.01,59.09,58.9,59.01,31493.0,55.9923,56.0682,55.8879,55.9923,31493.0
2022-04-25 14:00:00,59.02,59.3,58.9,59.3,32506.0,56.0018,56.2675,55.8879,56.2675,32506.0
2022-04-25 14:30:00,59.32,59.43,59.16,59.28,62193.0,56.2864,56.3908,56.1346,56.2485,62193.0
2022-04-25 15:00:00,59.29,59.48,59.03,59.44,96005.0,56.258,56.4383,56.0113,56.4003,96005.0
2022-04-25 15:30:00,59.47,59.6,59.44,59.54,166018.0,56.4288,56.5521,56.4003,56.4952,166018.0
2022-04-26 09:30:00,59.82,59.91,59.47,59.63,96495.0,56.7609,56.8463,56.4288,56.5806,96495.0
2022-04-26 10:00:00,59.63,59.63,58.99,59.17,95743.0,56.5806,56.5806,55.9733,56.1441,95743.0
2022-04-26 10:30:00,59.17,59.17,58.45,58.52,97935.0,56.1441,56.1441,55.4609,55.5274,97935.0
2022-04-26 11:00:00,58.51,58.51,58.22,58.39,81448.0,55.5179,55.5179,55.2427,55.404,81448.0
2022-04-26 11:30:00,58.37,58.64,58.36,58.4,73626.0,55.385,55.6412,55.3755,55.4135,73626.0
2022-04-26 12:00:00,58.4,58.78,58.35,58.77,31509.0,55.4135,55.7741,55.3661,55.7646,31509.0
2022-04-26 12:30:00,58.75,58.78,58.56,58.78,23153.0,55.7456,55.7741,55.5653,55.7741,23153.0
2022-04-26 13:00:00,58.74,58.74,58.42,58.43,26412.0,55.7361,55.7361,55.4325,55.442,26412.0
2022-04-26 13:30:00,58.41,58.48,58.32,58.32,89249.0,55.423,55.4894,55.3376,55.3376,89249.0
2022-04-26 14:00:00,58.35,58.7,58.34,58.69,28137.0,55.3661,55.6982,55.3566,55.6887,28137.0
2022-04-26 14:30:00,58.68,58.72,58.43,58.62,23460.0,55.6792,55.7171,55.442,55.6222,23460.0
2022-04-26 15:00:00,58.62,58.65,58.28,58.3,37838.0,55.6222,55.6507,55.2996,55.3186,37838.0
2022-04-26 15:30:00,58.28,58.38,58.14,58.25,198891.0,55.2996,55.3945,55.1668,55.2712,198891.0
2022-04-27 09:30:00,57.77,58.22,57.67,57.98,122938.0,54.8157,55.2427,54.7208,55.015,122938.0
2022-04-27 10:00:00,58.0,58.07,57.46,57.47,74730.0,55.034,55.1004,54.5216,54.5311,74730.0
2022-04-27 10:30:00,57.45,57.57,57.34,57.38,47627.0,54.5121,54.6259,54.4077,54.4457,47627.0
2022-04-27 11:00:00,57.38,57.66,57.34,57.66,33882.0,54.4457,54.7113,54.4077,54.7113,33882.0
2022-04-27 11:30:00,57.73,57.84,57.62,57.83,38051.0,54.7778,54.8821,54.6734,54.8726,38051.0
2022-04-27 12:00:00,57.82,58.07,57.77,58.07,14515.0,54.8632,55.1004,54.8157,55.1004,14515.0
2022-04-27 12:30:00,58.1,58.14,58.01,58.06,16328.0,55.1288,55.1668,55.0434,55.0909,16328.0
2022-04-27 13:00:00,58.06,58.16,57.82,57.98,35570.0,55.0909,55.1858,54.8632,55.015,35570.0
2022-04-27 13:30:00,57.99,58.04,57.86,58.03,26472.0,55.0245,55.0719,54.9011,55.0624,26472.0
2022-04-27 14:00:00,58.01,58.03,57.75,57.76,31522.0,55.0434,55.0624,54.7967,54.8062,31522.0
2022-04-27 14:30:00,57.74,57.93,57.61,57.64,59745.0,54.7872,54.9675,54.6639,54.6924,59745.0
2022-04-27 15:00:00,57.63,57.67,57.34,57.46,94515.0,54.6829,54.7208,54.4077,54.5216,94515.0
2022-04-27 15:30:00,57.46,57.57,57.37,57.44,176619.0,54.5216,54.6259,54.4362,54.5026,176619.0
2022-04-28 09:30:00,56.89,57.21,56.71,56.92,124194.0,53.9807,54.2844,53.8099,54.0092,124194.0
2022-04-28 10:00:00,56.92,57.0,56.66,56.67,72358.0,54.0092,54.0851,53.7625,53.772,72358.0
2022-04-28 10:30:00,56.63,56.82,56.52,56.78,40817.0,53.734,53.9143,53.6296,53.8763,40817.0
2022-04-28 11:00:00,56.82,57.33,56.82,57.27,36608.0,53.9143,54.3982,53.9143,54.3413,36608.0
2022-04-28 11:30:00,57.27,57.32,57.14,57.29,29644.0,54.3413,54.3887,54.2179,54.3603,29644.0
2022-04-28 12:00:00,57.3,57.45,57.25,57.45,24018.0,54.3697,54.5121,54.3223,54.5121,24018.0
2022-04-28 12:30:00,57.45,57.69,57.44,57.66,21765.0,54.5121,54.7398,54.5026,54.7113,21765.0
2022-04-28 13:00:00,57.66,57.72,57.52,57.7,30941.0,54.7113,54.7683,54.5785,54.7493,30941.0
2022-04-28 13:30:00,57.69,57.79,57.62,57.69,47416.0,54.7398,54.8347,54.6734,54.7398,47416.0
2022-04-28 14:00:00,57.69,57.74,57.6,57.63,56618.0,54.7398,54.7872,54.6544,54.6829,56618.0
2022-04-28 14:30:00,57.64,57.79,57.59,57.78,97469.0,54.6924,54.8347,54.6449,54.8252,97469.0
2022-04-28 15:00:00,57.77,58.06,57.71,58.02,114233.0,54.8157,55.0909,54.7588,55.0529,114233.0
2022-04-28 15:30:00,58.02,58.03,57.8,57.95,170448.0,55.0529,55.0624,54.8442,54.9865,170448.0
2022-04-29 09:30:00,58.5,58.67,58.27,58.67,96317.0,55.5084,55.6697,55.2901,55.6697,96317.0
2022-04-29 10:00:00,58.68,58.76,58.15,58.16,51080.0,55.6792,55.7551,55.1763,55.1858,51080.0
2022-04-29 10:30:00,58.15,58.48,58.11,58.42,56560.0,55.1763,55.4894,55.1383,55.4325,56560.0
2022-04-29 11:00:00,58.43,58.53,58.28,58.29,54164.0,55.442,55.5368,55.2996,55.3091,54164.0
2022-04-29 11:30:00,58.29,58.46,58.25,58.27,49518.0,55.3091,55.4704,55.2712,55.2901,49518.0
2022-04-29 12:00:00,58.28,58.33,58.12,58.19,53896.0,55.2996,55.3471,55.1478,55.2142,53896.0
2022-04-29 12:30:00,58.19,58.28,57.97,58.04,59541.0,55.2142,55.2996,55.0055,55.0719,59541.0
2022-04-29 13:00:00,58.05,58.17,57.98,58.1,37257.0,55.0814,55.1953,55.015,55.1288,37257.0
2022-04-29 13:30:00,58.09,58.19,58.02,58.03,27466.0,55.1193,55.2142,55.0529,55.0624,27466.0
2022-04-29 14:00:00,58.04,58.1,57.96,58.06,34951.0,55.0719,55.1288,54.996,55.0909,34951.0
2022-04-29 14:30:00,58.06,58.08,57.79,57.91,46871.0,55.0909,55.1099,54.8347,54.9486,46871.0
2022-04-29 15:00:00,57.9,57.92,57.65,57.65,60363.0,54.9391,54.958,54.7018,54.7018,60363.0
2022-04-29 15:30:00,57.65,57.74,57.37,57.44,143041.0,54.7018,54.7872,54.4362,54.5026,143041.0
2022-05-02 09:30:00,56.98,57.27,56.58,56.89,91059.0,54.0661,54.3413,53.6866,53.9807,91059.0
2022-05-02 10:00:00,56.84,56.91,56.4,56.8,51859.0,53.9333,53.9997,53.5158,53.8953,51859.0
2022-05-02 10:30:00,56.78,57.0,56.57,56.59,77464.0,53.8763,54.0851,53.6771,53.6961,77464.0
2022-05-02 11:00:00,56.58,56.6,56.27,56.28,82839.0,53.6866,53.7055,53.3924,53.4019,82839.0
2022-05-02 11:30:00,56.31,56.52,56.26,56.5,55329.0,53.4304,53.6296,53.3829,53.6107,55329.0
2022-05-02 12:00:00,56.5,56.55,56.16,56.22,80777.0,53.6107,53.6581,53.288,53.345,80777.0
2022-05-02 12:30:00,56.24,56.31,55.91,55.99,50280.0,53.364,53.4304,53.0508,53.1267,50280.0
2022-05-02 13:00:00,56.0,56.15,55.91,56.08,42210.0,53.1362,53.2786,53.0508,53.2121,42210.0
2022-05-02 13:30:00,56.07,56.16,55.88,55.98,54118.0,53.2026,53.288,53.0224,53.1173,54118.0
2022-05-02 14:00:00,55.97,56.13,55.73,55.82,73892.0,53.1078,53.2596,52.88,52.9654,73892.0
2022-05-02 14:30:00,55.8,55.92,55.67,55.8,73271.0,52.9465,53.0603,52.8231,52.9465,73271.0
2022-05-02 15:00:00,55.82,56.36,55.82,56.3,92361.0,52.9654,53.4778,52.9654,53.4209,92361.0
2022-05-02 15:30:00,56.33,56.5,56.28,56.42,152137.0,53.4494,53.6107,53.4019,53.5348,152137.0
2022-05-03 09:30:00,56.99,57.14,56.52,56.71,144762.0,54.5774,54.7211,54.1273,54.3093,144762.0
2022-05-03 10:00:00,56.77,56.82,56.47,56.8,91621.0,54.3667,54.4146,54.0794,54.3955,91621.0
2022-05-03 10:30:00,56.84,56.86,56.47,56.7,74204.0,54.4338,54.4529,54.0794,54.2997,74204.0
2022-05-03 11:00:00,56.71,56.96,56.66,56.88,81423.0,54.3093,54.5487,54.2614,54.4721,81423.0
2022-05-03 11:30:00,56.91,57.17,56.57,56.75,252344.0,54.5008,54.7498,54.1752,54.3476,252344.0
2022-05-03 12:00:00,56.74,56.91,56.63,56.8,58436.0,54.338,54.5008,54.2327,54.3955,58436.0
2022-05-03 12:30:00,56.77,56.95,56.7,56.91,43367.0,54.3667,54.5391,54.2997,54.5008,43367.0
2022-05-03 13:00:00,56.91,57.1,56.87,56.88,33537.0,54.5008,54.6828,54.4625,54.4721,33537.0
2022-05-03 13:30:00,56.9,57.04,56.87,56.89,44008.0,54.4912,54.6253,54.4625,54.4817,44008.0
2022-05-03 14:00:00,56.9,56.9,56.56,56.57,52205.0,54.4912,54.4912,54.1656,54.1752,52205.0
2022-05-03 14:30:00,56.58,56.99,56.49,56.98,80085.0,54.1848,54.5774,54.0986,54.5678,80085.0
2022-05-03 15:00:00,57.0,57.02,56.8,56.86,63262.0,54.587,54.6061,54.3955,54.4529,63262.0
2022-05-03 15:30:00,56.84,56.91,56.66,56.85,170140.0,54.4338,54.5008,54.2614,54.4433,170140.0
2022-05-04 09:30:00,56.73,56.79,56.52,56.64,88986.0,54.3284,54.3859,54.1273,54.2422,88986.0
2022-05-04 10:00:00,56.64,56.67,56.39,56.67,77307.0,54.2422,54.271,54.0028,54.271,77307.0
2022-05-04 10:30:00,56.65,56.74,56.48,56.61,64120.0,54.2518,54.338,54.089,54.2135,64120.0
2022-05-04 11:00:00,56.61,57.04,56.55,56.87,104223.0,54.2135,54.6253,54.156,54.4625,104223.0
2022-05-04 11:30:00,56.87,56.91,56.51,56.68,75792.0,54.4625,54.5008,54.1177,54.2805,75792.0
2022-05-04 12:00:00,56.68,56.72,56.5,56.67,47304.0,54.2805,54.3188,54.1082,54.271,47304.0
2022-05-04 12:30:00,56.69,56.81,56.65,56.81,37331.0,54.2901,54.405,54.2518,54.405,37331.0
2022-05-04 13:00:00,56.86,57.01,56.84,56.89,87513.0,54.4529,54.5966,54.4338,54.4817,87513.0
2022-05-04 13:30:00,56.91,57.03,56.74,56.94,45248.0,54.5008,54.6157,54.338,54.5295,45248.0
2022-05-04 14:00:00,56.94,57.26,56.8,57.19,131995.0,54.5295,54.836,54.3955,54.769,131995.0
2022-05-04 14:30:00,57.16,57.85,56.52,57.83,102055.0,54.7402,55.401,54.1273,55.3819,102055.0
2022-05-04 15:00:00,57.79,58.2,57.72,58.2,93005.0,55.3436,55.7362,55.2765,55.7362,93005.0
2022-05-04 15:30:00,58.2,58.37,58.12,58.37,222153.0,55.7362,55.899,55.6596,55.899,222153.0
2022-05-05 09:30:00,57.58,57.9,57.45,57.51,142971.0,55.1424,55.4489,55.0179,55.0754,142971.0
2022-05-05 10:00:00,57.5,57.6,57.17,57.44,112788.0,55.0658,55.1616,54.7498,55.0084,112788.0
2022-05-05 10:30:00,57.43,57.56,57.04,57.23,116199.0,54.9988,55.1233,54.6253,54.8073,116199.0
2022-05-05 11:00:00,57.23,57.27,56.81,56.97,113694.0,54.8073,54.8456,54.405,54.5583,113694.0
2022-05-05 11:30:00,56.98,57.39,56.69,56.79,39051.0,54.5678,54.9605,54.2901,54.3859,39051.0
2022-05-05 12:00:00,56.77,57.16,56.7,57.06,44876.0,54.3667,54.7402,54.2997,54.6445,44876.0
2022-05-05 12:30:00,57.06,57.24,57.03,57.24,49887.0,54.6445,54.8168,54.6157,54.8168,49887.0
2022-05-05 13:00:00,57.27,57.43,57.11,57.19,45358.0,54.8456,54.9988,54.6923,54.769,45358.0
2022-05-05 13:30:00,57.18,57.32,57.08,57.12,90844.0,54.7594,54.8934,54.6636,54.7019,90844.0
2022-05-05 14:00:00,57.12,57.2,56.99,57.01,94609.0,54.7019,54.7785,54.5774,54.5966,94609.0
2022-05-05 14:30:00,57.04,57.17,56.86,56.96,96460.0,54.6253,54.7498,54.4529,54.5487,96460.0
2022-05-05 15:00:00,56.99,57.0,56.76,56.82,80480.0,54.5774,54.587,54.3572,54.4146,80480.0
2022-05-05 15:30:00,56.8,57.23,56.79,57.09,164379.0,54.3955,54.8073,54.3859,54.6732,164379.0
2022-05-06 09:30:00,55.29,55.4,54.08,54.09,390586.0,52.9494,53.0547,51.7906,51.8002,390586.0
2022-05-06 10:00:00,54.08,54.63,53.98,54.5,229796.0,51.7906,52.3173,51.6948,52.1928,229796.0
2022-05-06 10:30:00,54.5,55.07,54.09,54.99,180280.0,52.1928,52.7387,51.8002,52.6621,180280.0
2022-05-06 11:00:00,54.99,55.66,54.95,55.33,599156.0,52.6621,53.3037,52.6238,52.9877,599156.0
2022-05-06 11:30:00,55.33,55.34,54.77,55.18,193286.0,52.9877,52.9973,52.4514,52.844,193286.0
2022-05-06 12:00:00,55.19,55.63,55.11,55.27,123285.0,52.8536,53.275,52.777,52.9302,123285.0
2022-05-06 12:30:00,55.29,55.45,55.16,55.39,67053.0,52.9494,53.1026,52.8249,53.0452,67053.0
2022-05-06 13:00:00,55.39,55.58,55.13,55.24,164413.0,53.0452,53.2271,52.7962,52.9015,164413.0
2022-05-06 13:30:00,55.28,55.35,55.07,55.14,157049.0,52.9398,53.0068,52.7387,52.8057,157049.0
2022-05-06 14:00:00,55.13,55.22,54.75,54.81,227457.0,52.7962,52.8823,52.4322,52.4897,227457.0
2022-05-06 14:30:00,54.83,55.09,54.81,54.92,177882.0,52.5089,52.7579,52.4897,52.595,177882.0
2022-05-06 15:00:00,54.94,55.04,54.77,54.84,207600.0,52.6142,52.71,52.4514,52.5184,207600.0
2022-05-06 15:30:00,54.84,55.24,54.83,55.0,216827.0,52.5184,52.9015,52.5089,52.6717,216827.0
2022-05-09 09:30:00,53.66,53.94,53.51,53.74,306603.0,51.3884,51.6565,51.2447,51.465,306603.0
2022-05-09 10:00:00,53.75,53.84,53.59,53.59,148842.0,51.4746,51.5608,51.3214,51.3214,148842.0
2022-05-09 10:30:00,53.58,53.8,53.58,53.66,105146.0,51.3118,51.5225,51.3118,51.3884,105146.0
2022-05-09 11:00:00,53.65,53.86,53.62,53.65,241178.0,51.3788,51.5799,51.3501,51.3788,241178.0
2022-05-09 11:30:00,53.65,54.24,53.55,54.16,131088.0,51.3788,51.9438,51.283,51.8672,131088.0
2022-05-09 12:00:00,54.15,54.51,54.06,54.47,56313.0,51.8576,52.2024,51.7715,52.1641,56313.0
2022-05-09 12:30:00,54.48,54.54,54.27,54.31,92918.0,52.1737,52.2311,51.9726,52.0109,92918.0
2022-05-09 13:00:00,54.28,54.29,54.06,54.19,44521.0,51.9821,51.9917,51.7715,51.896,44521.0
2022-05-09 13:30:00,54.18,54.26,53.91,54.1,146780.0,51.8864,51.963,51.6278,51.8098,146780.0
2022-05-09 14:00:00,54.09,54.17,53.9,53.93,57948.0,51.8002,51.8768,51.6182,51.647,57948.0
2022-05-09 14:30:00,53.93,54.29,53.83,54.24,125762.0,51.647,51.9917,51.5512,51.9438,125762.0
2022-05-09 15:00:00,54.25,54.38,54.1,54.12,158741.0,51.9534,52.0779,51.8098,51.8289,158741.0
2022-05-09 15:30:00,54.11,54.14,53.89,54.07,331441.0,51.8193,51.8481,51.6087,51.781,331441.0
2022-05-10 09:30:00,55.3,55.7,55.1,55.44,281152.0,52.959,53.342,52.7674,53.093,281152.0
2022-05-10 10:00:00,55.45,55.49,54.92,54.98,121027.0,53.1026,53.1409,52.595,52.6525,121027.0
2022-05-10 10:30:00,54.99,55.13,54.76,54.84,90126.0,52.6621,52.7962,52.4418,52.5184,90126.0
2022-05-10 11:00:00,54.83,54.93,54.46,54.66,106514.0,52.5089,52.6046,52.1545,52.3461,106514.0
2022-05-10 11:30:00,54.65,54.75,54.25,54.4,103507.0,52.3365,52.4322,51.9534,52.0971,103507.0
2022-05-10 12:00:00,54.42,54.49,54.28,54.3,36437.0,52.1162,52.1833,51.9821,52.0013,36437.0
2022-05-10 12:30:00,54.31,54.5,54.16,54.37,46820.0,52.0109,52.1928,51.8672,52.0683,46820.0
2022-05-10 13:00:00,54.36,54.55,54.24,54.4,33803.0,52.0588,52.2407,51.9438,52.0971,33803.0
2022-05-10 13:30:00,54.43,55.04,54.43,54.96,132710.0,52.1258,52.71,52.1258,52.6334,132710.0
2022-05-10 14:00:00,54.96,55.03,54.69,54.72,199242.0,52.6334,52.7004,52.3748,52.4035,199242.0
2022-05-10 14:30:00,54.76,54.81,54.56,54.73,74307.0,52.4418,52.4897,52.2503,52.4131,74307.0
2022-05-10 15:00:00,54.77,54.9,54.59,54.62,64977.0,52.4514,52.5759,52.279,52.3077,64977.0
2022-05-10 15:30:00,54.61,54.7,54.5,54.65,198383.0,52.2982,52.3844,52.1928,52.3365,198383.0
2022-05-11 09:30:00,55.33,55.44,54.89,55.25,179861.0,52.9877,53.093,52.5663,52.9111,179861.0
2022-05-11 10:00:00,55.23,55.61,55.16,55.5,106846.0,52.8919,53.2558,52.8249,53.1505,106846.0
2022-05-11 10:30:00,55.48,55.62,55.3,55.44,122469.0,53.1313,53.2654,52.959,53.093,122469.0
2022-05-11 11:00:00,55.43,55.64,55.35,55.57,98606.0,53.0835,53.2846,53.0068,53.2175,98606.0
2022-05-11 11:30:00,55.59,55.74,55.36,55.45,159381.0,53.2367,53.3803,53.0164,53.1026,159381.0
2022-05-11 12:00:00,55.44,55.49,55.2,55.22,43464.0,53.093,53.1409,52.8632,52.8823,43464.0
2022-05-11 12:30:00,55.2,55.36,55.13,55.21,84690.0,52.8632,53.0164,52.7962,52.8728,84690.0
2022-05-11 13:00:00,55.21,55.21,55.02,55.08,93806.0,52.8728,52.8728,52.6908,52.7483,93806.0
2022-05-11 13:30:00,55.07,55.18,54.76,54.83,91990.0,52.7387,52.844,52.4418,52.5089,91990.0
2022-05-11 14:00:00,54.84,55.31,54.83,55.2,97444.0,52.5184,52.9685,52.5089,52.8632,97444.0
2022-05-11 14:30:00,55.22,55.34,55.1,55.2,123749.0,52.8823,52.9973,52.7674,52.8632,123749.0
2022-05-11 15:00:00,55.19,55.22,55.0,55.08,119832.0,52.8536,52.8823,52.6717,52.7483,119832.0
2022-05-11 15:30:00,55.07,55.14,54.7,54.71,320014.0,52.7387,52.8057,52.3844,52.3939,320014.0
2022-05-12 09:30:00,54.23,54.44,54.0,54.14,165286.0,51.9343,52.1354,51.714,51.8481,165286.0
2022-05-12 10:00:00,54.13,54.75,54.04,54.59,107512.0,51.8385,52.4322,51.7523,52.279,107512.0
2022-05-12 10:30:00,54.61,54.72,54.51,54.72,65239.0,52.2982,52.4035,52.2024,52.4035,65239.0
2022-05-12 11:00:00,54.69,54.97,54.59,54.63,121325.0,52.3748,52.6429,52.279,52.3173,121325.0
2022-05-12 11:30:00,54.61,54.62,53.92,53.93,93359.0,52.2982,52.3077,51.6374,51.647,93359.0
2022-05-12 12:00:00,53.91,54.1,53.8,54.08,63555.0,51.6278,51.8098,51.5225,51.7906,63555.0
2022-05-12 12:30:00,54.18,54.39,54.11,54.11,43019.0,51.8864,52.0875,51.8193,51.8193,43019.0
2022-05-12 13:00:00,54.09,54.17,53.78,53.84,58715.0,51.8002,51.8768,51.5033,51.5608,58715.0
2022-05-12 13:30:00,53.82,53.91,53.59,53.77,39749.0,51.5416,51.6278,51.3214,51.4937,39749.0
2022-05-12 14:00:00,53.78,53.93,53.7,53.79,66684.0,51.5033,51.647,51.4267,51.5129,66684.0
2022-05-12 14:30:00,53.78,53.81,53.5,53.51,36878.0,51.5033,51.532,51.2352,51.2447,36878.0
2022-05-12 15:00:00,53.53,53.91,53.52,53.74,84172.0,51.2639,51.6278,51.2543,51.465,84172.0
2022-05-12 15:30:00,53.72,54.05,53.7,54.05,220673.0,51.4458,51.7619,51.4267,51.7619,220673.0
2022-05-13 09:30:00,54.46,55.14,54.46,55.1,123966.0,52.1545,52.8057,52.1545,52.7674,123966.0
2022-05-13 10:00:00,55.09,55.56,55.06,55.49,63671.0,52.7579,53.208,52.7291,53.1409,63671.0
2022-05-13 10:30:00,55.48,55.52,55.31,55.49,52685.0,53.1313,53.1696,52.9685,53.1409,52685.0
2022-05-13 11:00:00,55.44,55.86,55.44,55.85,51494.0,53.093,53.4953,53.093,53.4857,51494.0
2022-05-13 11:30:00,55.86,55.87,55.7,55.86,79664.0,53.4953,53.5048,53.342,53.4953,79664.0
2022-05-13 12:00:00,55.85,56.03,55.85,56.01,63742.0,53.4857,53.6581,53.4857,53.6389,63742.0
2022-05-13 12:30:00,56.02,56.06,55.83,55.95,42596.0,53.6485,53.6868,53.4665,53.5814,42596.0
2022-05-13 13:00:00,55.95,55.99,55.84,55.88,42789.0,53.5814,53.6198,53.4761,53.5144,42789.0
2022-05-13 13:30:00,55.9,55.93,55.57,55.6,48606.0,53.5336,53.5623,53.2175,53.2463,48606.0
2022-05-13 14:00:00,55.59,55.59,55.36,55.41,62238.0,53.2367,53.2367,53.0164,53.0643,62238.0
2022-05-13 14:30:00,55.42,55.74,55.42,55.72,44067.0,53.0739,53.3803,53.0739,53.3612,44067.0
2022-05-13 15:00:00,55.74,55.9,55.72,55.9,79024.0,53.3803,53.5336,53.3612,53.5336,79024.0
2022-05-13 15:30:00,55.9,56.02,55.79,56.0,245849.0,53.5336,53.6485,53.4282,53.6293,245849.0
2022-05-16 09:30:00,55.82,56.09,55.69,55.71,87276.0,53.4569,53.7155,53.3325,53.3516,87276.0
2022-05-16 10:00:00,55.72,56.13,55.64,56.12,51019.0,53.3612,53.7538,53.2846,53.7442,51019.0
2022-05-16 10:30:00,56.1,56.1,55.81,55.84,50692.0,53.7251,53.7251,53.4474,53.4761,50692.0
2022-05-16 11:00:00,55.84,56.21,55.83,56.17,51073.0,53.4761,53.8304,53.4665,53.7921,51073.0
2022-05-16 11:30:00,56.19,56.56,56.13,56.5,67484.0,53.8113,54.1656,53.7538,54.1082,67484.0
2022-05-16 12:00:00,56.52,56.56,56.36,56.38,30168.0,54.1273,54.1656,53.9741,53.9932,30168.0
2022-05-16 12:30:00,56.38,56.52,56.32,56.45,29549.0,53.9932,54.1273,53.9358,54.0603,29549.0
2022-05-16 13:00:00,56.46,56.68,56.39,56.66,57617.0,54.0699,54.2805,54.0028,54.2614,57617.0
2022-05-16 13:30:00,56.66,56.81,56.57,56.8,70958.0,54.2614,54.405,54.1752,54.3955,70958.0
2022-05-16 14:00:00,56.8,56.99,56.77,56.99,46277.0,54.3955,54.5774,54.3667,54.5774,46277.0
2022-05-16 14:30:00,56.98,57.02,56.84,56.91,62539.0,54.5678,54.6061,54.4338,54.5008,62539.0
2022-05-16 15:00:00,56.91,56.94,56.69,56.74,40785.0,54.5008,54.5295,54.2901,54.338,40785.0
2022-05-16 15:30:00,56.72,56.74,56.59,56.67,105337.0,54.3188,54.338,54.1944,54.271,105337.0
2022-05-17 09:30:00,57.13,57.45,57.11,57.26,99110.0,54.7115,55.0179,54.6923,54.836,99110.0
2022-05-17 10:00:00,57.29,57.46,57.23,57.33,52806.0,54.8647,55.0275,54.8073,54.903,52806.0
2022-05-17 10:30:00,57.34,57.42,57.15,57.27,20498.0,54.9126,54.9892,54.7306,54.8456,20498.0
2022-05-17 11:00:00,57.27,57.33,57.19,57.32,53101.0,54.8456,54.903,54.769,54.8934,53101.0
2022-05-17 11:30:00,57.32,57.44,57.18,57.2,26704.0,54.8934,55.0084,54.7594,54.7785,26704.0
2022-05-17 12:00:00,57.19,57.44,57.07,57.41,18728.0,54.769,55.0084,54.654,54.9796,18728.0
2022-05-17 12:30:00,57.39,57.45,57.36,57.39,13858.0,54.9605,55.0179,54.9318,54.9605,13858.0
2022-05-17 13:00:00,57.37,57.53,57.32,57.43,28101.0,54.9413,55.0946,54.8934,54.9988,28101.0
2022-05-17 13:30:00,57.44,57.57,57.31,57.31,49579.0,55.0084,55.1329,54.8839,54.8839,49579.0
2022-05-17 14:00:00,57.32,57.41,57.04,57.19,39638.0,54.8934,54.9796,54.6253,54.769,39638.0
2022-05-17 14:30:00,57.16,57.43,57.04,57.41,34062.0,54.7402,54.9988,54.6253,54.9796,34062.0
2022-05-17 15:00:00,57.4,57.57,57.4,57.51,87517.0,54.9701,55.1329,54.9701,55.0754,87517.0
2022-05-17 15:30:00,57.52,57.64,57.5,57.63,154478.0,55.085,55.1999,55.0658,55.1903,154478.0
2022-05-18 09:30:00,56.89,57.09,56.61,56.62,72578.0,54.4817,54.6732,54.2135,54.2231,72578.0
2022-05-18 10:00:00,56.6,56.69,56.38,56.39,33773.0,54.2039,54.2901,53.9932,54.0028,33773.0
2022-05-18 10:30:00,56.33,56.53,56.26,56.52,38091.0,53.9454,54.1369,53.8783,54.1273,38091.0
2022-05-18 11:00:00,56.5,56.53,56.1,56.21,31224.0,54.1082,54.1369,53.7251,53.8304,31224.0
2022-05-18 11:30:00,56.19,56.22,56.07,56.16,32637.0,53.8113,53.84,53.6964,53.7826,32637.0
2022-05-18 12:00:00,56.13,56.13,56.02,56.08,44376.0,53.7538,53.7538,53.6485,53.7059,44376.0
2022-05-18 12:30:00,56.06,56.31,56.03,56.16,78212.0,53.6868,53.9262,53.6581,53.7826,78212.0
2022-05-18 13:00:00,56.15,56.15,55.58,55.68,54521.0,53.773,53.773,53.2271,53.3229,54521.0
2022-05-18 13:30:00,55.64,55.66,55.41,55.43,30725.0,53.2846,53.3037,53.0643,53.0835,30725.0
2022-05-18 14:00:00,55.46,55.75,55.45,55.73,35882.0,53.1122,53.3899,53.1026,53.3708,35882.0
2022-05-18 14:30:00,55.74,55.74,55.55,55.59,53243.0,53.3803,53.3803,53.1984,53.2367,53243.0
2022-05-18 15:00:00,55.58,55.64,55.3,55.31,52050.0,53.2271,53.2846,52.959,52.9685,52050.0
2022-05-18 15:30:00,55.32,55.51,55.21,55.23,247120.0,52.9781,53.1601,52.8728,52.8919,247120.0
2022-05-19 09:30:00,54.4,54.79,54.05,54.16,101133.0,52.0971,52.4706,51.7619,51.8672,101133.0
2022-05-19 10:00:00,54.16,54.58,54.13,54.35,134471.0,51.8672,52.2694,51.8385,52.0492,134471.0
2022-05-19 10:30:00,54.32,54.47,54.16,54.41,47670.0,52.0204,52.1641,51.8672,52.1066,47670.0
2022-05-19 11:00:00,54.39,54.44,54.14,54.19,65835.0,52.0875,52.1354,51.8481,51.896,65835.0
2022-05-19 11:30:00,54.21,54.53,54.15,54.32,81609.0,51.9151,52.2216,51.8576,52.0204,81609.0
2022-05-19 12:00:00,54.33,54.37,54.11,54.17,37927.0,52.03,52.0683,51.8193,51.8768,37927.0
2022-05-19 12:30:00,54.17,54.2,53.94,54.09,40517.0,51.8768,51.9055,51.6565,51.8002,40517.0
2022-05-19 13:00:00,54.1,54.21,53.96,54.11,53560.0,51.8098,51.9151,51.6757,51.8193,53560.0
2022-05-19 13:30:00,54.11,54.43,54.05,54.4,66718.0,51.8193,52.1258,51.7619,52.0971,66718.0
2022-05-19 14:00:00,54.42,54.42,54.17,54.34,33540.0,52.1162,52.1162,51.8768,52.0396,33540.0
2022-05-19 14:30:00,54.36,54.49,54.23,54.45,57614.0,52.0588,52.1833,51.9343,52.1449,57614.0
2022-05-19 15:00:00,54.48,54.56,54.09,54.12,45839.0,52.1737,52.2503,51.8002,51.8289,45839.0
2022-05-19 15:30:00,54.1,54.23,54.01,54.05,123343.0,51.8098,51.9343,51.7236,51.7619,123343.0
2022-05-20 09:30:00,54.72,54.77,54.43,54.57,97105.0,52.4035,52.4514,52.1258,52.2599,97105.0
2022-05-20 10:00:00,54.59,54.64,54.31,54.39,51144.0,52.279,52.3269,52.0109,52.0875,51144.0
2022-05-20 10:30:00,54.36,54.42,54.0,54.01,57449.0,52.0588,52.1162,51.714,51.7236,57449.0
2022-05-20 11:00:00,53.97,54.11,53.85,54.09,106441.0,51.6853,51.8193,51.5703,51.8002,106441.0
2022-05-20 11:30:00,54.09,54.18,53.84,53.88,35495.0,51.8002,51.8864,51.5608,51.5991,35495.0
2022-05-20 12:00:00,53.88,53.92,53.57,53.74,39709.0,51.5991,51.6374,51.3022,51.465,39709.0
2022-05-20 12:30:00,53.73,53.77,53.57,53.68,25122.0,51.4554,51.4937,51.3022,51.4075,25122.0
2022-05-20 13:00:00,53.67,53.67,53.44,53.44,29093.0,51.398,51.398,51.1777,51.1777,29093.0
2022-05-20 13:30:00,53.43,53.86,53.43,53.78,43404.0,51.1681,51.5799,51.1681,51.5033,43404.0
2022-05-20 14:00:00,53.76,53.78,53.58,53.68,42134.0,51.4842,51.5033,51.3118,51.4075,42134.0
2022-05-20 14:30:00,53.66,53.92,53.56,53.79,36290.0,51.3884,51.6374,51.2926,51.5129,36290.0
2022-05-20 15:00:00,53.79,53.92,53.68,53.91,56153.0,51.5129,51.6374,51.4075,51.6278,56153.0
2022-05-20 15:30:00,53.91,54.29,53.83,54.26,194371.0,51.6278,51.9917,51.5512,51.963,194371.0
2022-05-23 09:30:00,54.78,54.97,54.69,54.79,75091.0,52.461,52.6429,52.3748,52.4706,75091.0
2022-05-23 10:00:00,54.77,54.96,54.62,54.96,71065.0,52.4514,52.6334,52.3077,52.6334,71065.0
2022-05-23 10:30:00,54.96,55.13,54.93,55.13,74580.0,52.6334,52.7962,52.6046,52.7962,74580.0
2022-05-23 11:00:00,55.13,55.24,55.09,55.23,65386.0,52.7962,52.9015,52.7579,52.8919,65386.0
2022-05-23 11:30:00,55.25,55.52,55.25,55.45,51775.0,52.9111,53.1696,52.9111,53.1026,51775.0
2022-05-23 12:00:00,55.45,55.49,55.34,55.46,28656.0,53.1026,53.1409,52.9973,53.1122,28656.0
2022-05-23 12:30:00,55.46,55.47,55.27,55.36,19214.0,53.1122,53.1218,52.9302,53.0164,19214.0
2022-05-23 13:00:00,55.35,55.39,55.18,55.3,25158.0,53.0068,53.0452,52.844,52.959,25158.0
2022-05-23 13:30:00,55.3,55.53,55.28,55.52,50850.0,52.959,53.1792,52.9398,53.1696,50850.0
2022-05-23 14:00:00,55.53,55.55,55.45,55.5,36037.0,53.1792,53.1984,53.1026,53.1505,36037.0
2022-05-23 14:30:00,55.5,55.63,55.48,55.53,42560.0,53.1505,53.275,53.1313,53.1792,42560.0
2022-05-23 15:00:00,55.53,55.62,55.43,55.5,46798.0,53.1792,53.2654,53.0835,53.1505,46798.0
2022-05-23 15:30:00,55.48,55.61,55.4,55.53,103689.0,53.1313,53.2558,53.0547,53.1792,103689.0
2022-05-24 09:30:00,55.29,55.51,55.19,55.38,94446.0,52.9494,53.1601,52.8536,53.0356,94446.0
2022-05-24 10:00:00,55.31,55.34,54.89,55.09,63520.0,52.9685,52.9973,52.5663,52.7579,63520.0
2022-05-24 10:30:00,55.07,55.07,54.78,54.88,79288.0,52.7387,52.7387,52.461,52.5567,79288.0
2022-05-24 11:00:00,54.85,54.94,54.73,54.87,44513.0,52.528,52.6142,52.4131,52.5472,44513.0
2022-05-24 11:30:00,54.86,55.09,54.75,55.05,32129.0,52.5376,52.7579,52.4322,52.7195,32129.0
2022-05-24 12:00:00,55.01,55.26,54.96,54.98,14717.0,52.6812,52.9207,52.6334,52.6525,14717.0
2022-05-24 12:30:00,54.97,55.03,54.79,54.96,15756.0,52.6429,52.7004,52.4706,52.6334,15756.0
2022-05-24 13:00:00,54.83,54.93,54.73,54.93,22310.0,52.5089,52.6046,52.4131,52.6046,22310.0
2022-05-24 13:30:00,54.91,55.12,54.82,55.06,21742.0,52.5855,52.7866,52.4993,52.7291,21742.0
2022-05-24 14:00:00,55.05,55.23,54.98,55.14,35074.0,52.7195,52.8919,52.6525,52.8057,35074.0
2022-05-24 14:30:00,55.12,55.25,54.85,54.93,31611.0,52.7866,52.9111,52.528,52.6046,31611.0
2022-05-24 15:00:00,54.93,55.12,54.92,55.1,48326.0,52.6046,52.7866,52.595,52.7674,48326.0
2022-05-24 15:30:00,55.1,55.37,55.09,55.25,139600.0,52.7674,53.026,52.7579,52.9111,139600.0
2022-05-25 09:30:00,55.27,55.69,55.2,55.63,97622.0,52.9302,53.3325,52.8632,53.275,97622.0
2022-05-25 10:00:00,55.63,56.12,55.51,56.11,50115.0,53.275,53.7442,53.1601,53.7347,50115.0
2022-05-25 10:30:00,56.11,56.12,55.92,55.97,34960.0,53.7347,53.7442,53.5527,53.6006,34960.0
2022-05-25 11:00:00,55.97,56.06,55.91,56.03,63363.0,53.6006,53.6868,53.5431,53.6581,63363.0
2022-05-25 11:30:00,56.03,56.04,55.76,55.97,75402.0,53.6581,53.6676,53.3995,53.6006,75402.0
2022-05-25 12:00:00,55.96,56.01,55.71,55.72,23179.0,53.591,53.6389,53.3516,53.3612,23179.0
2022-05-25 12:30:00,55.73,55.8,55.64,55.8,26062.0,53.3708,53.4378,53.2846,53.4378,26062.0
2022-05-25 13:00:00,55.78,55.86,55.7,55.86,44445.0,53.4186,53.4953,53.342,53.4953,44445.0
2022-05-25 13:30:00,55.86,55.94,55.77,55.9,23204.0,53.4953,53.5719,53.4091,53.5336,23204.0
2022-05-25 14:00:00,55.86,56.14,55.64,56.07,33709.0,53.4953,53.7634,53.2846,53.6964,33709.0
2022-05-25 14:30:00,56.12,56.18,56.03,56.1,29834.0,53.7442,53.8017,53.6581,53.7251,29834.0
2022-05-25 15:00:00,56.1,56.26,56.1,56.19,44522.0,53.7251,53.8783,53.7251,53.8113,44522.0
2022-05-25 15:30:00,56.2,56.26,56.0,56.11,90290.0,53.8209,53.8783,53.6293,53.7347,90290.0
2022-05-26 09:30:00,56.38,56.7,56.34,56.64,50588.0,53.9932,54.2997,53.9549,54.2422,50588.0
2022-05-26 10:00:00,56.7,56.86,56.63,56.76,37115.0,54.2997,54.4529,54.2327,54.3572,37115.0
2022-05-26 10:30:00,56.75,56.75,56.54,56.65,39761.0,54.3476,54.3476,54.1465,54.2518,39761.0
2022-05-26 11:00:00,56.64,56.69,56.58,56.63,48664.0,54.2422,54.2901,54.1848,54.2327,48664.0
2022-05-26 11:30:00,56.61,56.71,56.5,56.63,146239.0,54.2135,54.3093,54.1082,54.2327,146239.0
2022-05-26 12:00:00,56.63,56.75,56.63,56.72,30710.0,54.2327,54.3476,54.2327,54.3188,30710.0
2022-05-26 12:30:00,56.72,56.78,56.66,56.66,23597.0,54.3188,54.3763,54.2614,54.2614,23597.0
2022-05-26 13:00:00,56.68,56.79,56.57,56.59,33421.0,54.2805,54.3859,54.1752,54.1944,33421.0
2022-05-26 13:30:00,56.61,56.67,56.54,56.64,27193.0,54.2135,54.271,54.1465,54.2422,27193.0
2022-05-26 14:00:00,56.62,56.65,56.56,56.62,29036.0,54.2231,54.2518,54.1656,54.2231,29036.0
2022-05-26 14:30:00,56.62,56.67,56.54,56.58,38090.0,54.2231,54.271,54.1465,54.1848,38090.0
2022-05-26 15:00:00,56.59,56.61,56.45,56.52,31537.0,54.1944,54.2135,54.0603,54.1273,31537.0
2022-05-26 15:30:00,56.51,56.66,56.44,56.48,106607.0,54.1177,54.2614,54.0507,54.089,106607.0
2022-05-27 09:30:00,56.46,56.76,56.35,56.71,75829.0,54.0699,54.3572,53.9645,54.3093,75829.0
2022-05-27 10:00:00,56.71,56.71,56.47,56.49,33141.0,54.3093,54.3093,54.0794,54.0986,33141.0
2022-05-27 10:30:00,56.5,56.54,56.41,56.41,42364.0,54.1082,54.1465,54.022,54.022,42364.0
2022-05-27 11:00:00,56.42,56.55,56.34,56.53,69007.0,54.0315,54.156,53.9549,54.1369,69007.0
2022-05-27 11:30:00,56.52,56.65,56.52,56.57,46330.0,54.1273,54.2518,54.1273,54.1752,46330.0
2022-05-27 12:00:00,56.55,56.57,56.37,56.43,40087.0,54.156,54.1752,53.9837,54.0411,40087.0
2022-05-27 12:30:00,56.42,56.43,56.25,56.33,32252.0,54.0315,54.0411,53.8687,53.9454,32252.0
2022-05-27 13:00:00,56.32,56.35,56.28,56.33,22635.0,53.9358,53.9645,53.8975,53.9454,22635.0
2022-05-27 13:30:00,56.34,56.46,56.34,56.46,26116.0,53.9549,54.0699,53.9549,54.0699,26116.0
2022-05-27 14:00:00,56.44,56.57,56.41,56.53,33294.0,54.0507,54.1752,54.022,54.1369,33294.0
2022-05-27 14:30:00,56.54,56.68,56.52,56.68,56267.0,54.1465,54.2805,54.1273,54.2805,56267.0
2022-05-27 15:00:00,56.69,56.72,56.65,56.69,35599.0,54.2901,54.3188,54.2518,54.2901,35599.0
2022-05-27 15:30:00,56.69,56.71,56.59,56.65,98520.0,54.2901,54.3093,54.1944,54.2518,98520.0
2022-05-31 09:30:00,56.35,56.47,56.13,56.29,130514.0,53.9645,54.0794,53.7538,53.9071,130514.0
2022-05-31 10:00:00,56.3,56.32,56.07,56.13,77511.0,53.9166,53.9358,53.6964,53.7538,77511.0
2022-05-31 10:30:00,56.13,56.28,56.13,56.24,72955.0,53.7538,53.8975,53.7538,53.8592,72955.0
2022-05-31 11:00:00,56.22,56.34,56.15,56.16,160880.0,53.84,53.9549,53.773,53.7826,160880.0
2022-05-31 11:30:00,56.17,56.47,55.93,56.46,208202.0,53.7921,54.0794,53.5623,54.0699,208202.0
2022-05-31 12:00:00,56.47,56.54,56.35,56.41,60419.0,54.0794,54.1465,53.9645,54.022,60419.0
2022-05-31 12:30:00,56.4,56.73,56.39,56.67,147664.0,54.0124,54.3284,54.0028,54.271,147664.0
2022-05-31 13:00:00,56.67,56.72,56.44,56.51,71997.0,54.271,54.3188,54.0507,54.1177,71997.0
2022-05-31 13:30:00,56.48,56.74,56.47,56.72,70354.0,54.089,54.338,54.0794,54.3188,70354.0
2022-05-31 14:00:00,56.72,56.77,56.58,56.66,122340.0,54.3188,54.3667,54.1848,54.2614,122340.0
2022-05-31 14:30:00,56.65,56.73,56.4,56.44,103387.0,54.2518,54.3284,54.0124,54.0507,103387.0
2022-05-31 15:00:00,56.43,56.62,56.39,56.57,79181.0,54.0411,54.2231,54.0028,54.1752,79181.0
2022-05-31 15:30:00,56.59,56.74,56.54,56.69,298697.0,54.1944,54.338,54.1465,54.2901,298697.0
2022-06-01 09:30:00,56.4,56.59,55.98,56.15,120120.0,54.0124,54.1944,53.6102,53.773,120120.0
2022-06-01 10:00:00,56.13,56.14,55.15,55.16,105926.0,53.7538,53.7634,52.8153,52.8249,105926.0
2022-06-01 10:30:00,55.19,55.27,55.04,55.12,49427.0,52.8536,52.9302,52.71,52.7866,49427.0
2022-06-01 11:00:00,55.13,55.18,54.89,54.94,113614.0,52.7962,52.844,52.5663,52.6142,113614.0
2022-06-01 11:30:00,54.92,54.99,54.67,54.67,67116.0,52.595,52.6621,52.3556,52.3556,67116.0
2022-06-01 12:00:00,54.69,54.75,54.58,54.62,34488.0,52.3748,52.4322,52.2694,52.3077,34488.0
2022-06-01 12:30:00,54.58,54.67,54.5,54.56,51815.0,52.2694,52.3556,52.1928,52.2503,51815.0
2022-06-01 13:00:00,54.57,54.9,54.57,54.86,26006.0,52.2599,52.5759,52.2599,52.5376,26006.0
2022-06-01 13:30:00,54.86,55.13,54.84,55.04,85587.0,52.5376,52.7962,52.5184,52.71,85587.0
2022-06-01 14:00:00,55.03,55.36,55.02,55.3,54969.0,52.7004,53.0164,52.6908,52.959,54969.0
2022-06-01 14:30:00,55.32,55.39,55.22,55.27,72307.0,52.9781,53.0452,52.8823,52.9302,72307.0
2022-06-01 15:00:00,55.28,55.44,55.24,55.36,69247.0,52.9398,53.093,52.9015,53.0164,69247.0
2022-06-01 15:30:00,55.34,55.35,55.07,55.08,131098.0,52.9973,53.0068,52.7387,52.7483,131098.0
2022-06-02 09:30:00,54.94,54.96,54.38,54.49,115768.0,52.6142,52.6334,52.0779,52.1833,115768.0
2022-06-02 10:00:00,54.47,54.62,54.34,54.4,91934.0,52.1641,52.3077,52.0396,52.0971,91934.0
2022-06-02 10:30:00,54.41,54.58,54.36,54.55,71173.0,52.1066,52.2694,52.0588,52.2407,71173.0
2022-06-02 11:00:00,54.52,54.89,54.52,54.86,51893.0,52.212,52.5663,52.212,52.5376,51893.0
2022-06-02 11:30:00,54.87,55.17,54.81,55.11,47555.0,52.5472,52.8345,52.4897,52.777,47555.0
2022-06-02 12:00:00,55.1,55.32,55.07,55.3,19470.0,52.7674,52.9781,52.7387,52.959,19470.0
2022-06-02 12:30:00,55.3,55.42,55.27,55.4,41500.0,52.959,53.0739,52.9302,53.0547,41500.0
2022-06-02 13:00:00,55.37,55.38,55.21,55.26,25219.0,53.026,53.0356,52.8728,52.9207,25219.0
2022-06-02 13:30:00,55.26,55.4,55.26,55.31,25448.0,52.9207,53.0547,52.9207,52.9685,25448.0
2022-06-02 14:00:00,55.28,55.43,55.28,55.38,26842.0,52.9398,53.0835,52.9398,53.0356,26842.0
2022-06-02 14:30:00,55.39,55.48,55.34,55.34,41943.0,53.0452,53.1313,52.9973,52.9973,41943.0
2022-06-02 15:00:00,55.35,55.51,55.35,55.44,33462.0,53.0068,53.1601,53.0068,53.093,33462.0
2022-06-02 15:30:00,55.43,55.74,55.43,55.64,170375.0,53.0835,53.3803,53.0835,53.2846,170375.0
2022-06-03 09:30:00,55.9,56.04,55.62,55.8,160203.0,53.5336,53.6676,53.2654,53.4378,160203.0
2022-06-03 10:00:00,55.8,55.9,55.62,55.71,71920.0,53.4378,53.5336,53.2654,53.3516,71920.0
2022-06-03 10:30:00,55.7,55.85,55.61,55.81,56767.0,53.342,53.4857,53.2558,53.4474,56767.0
2022-06-03 11:00:00,55.81,55.81,55.58,55.63,42038.0,53.4474,53.4474,53.2271,53.275,42038.0
2022-06-03 11:30:00,55.63,55.81,55.58,55.72,56190.0,53.275,53.4474,53.2271,53.3612,56190.0
2022-06-03 12:00:00,55.72,55.86,55.67,55.8,23003.0,53.3612,53.4953,53.3133,53.4378,23003.0
2022-06-03 12:30:00,55.83,55.96,55.8,55.91,67826.0,53.4665,53.591,53.4378,53.5431,67826.0
2022-06-03 13:00:00,55.92,56.07,55.77,55.85,75933.0,53.5527,53.6964,53.4091,53.4857,75933.0
2022-06-03 13:30:00,55.83,55.84,55.61,55.71,25224.0,53.4665,53.4761,53.2558,53.3516,25224.0
2022-06-03 14:00:00,55.69,55.79,55.63,55.76,26047.0,53.3325,53.4282,53.275,53.3995,26047.0
2022-06-03 14:30:00,55.75,55.75,55.57,55.61,34328.0,53.3899,53.3899,53.2175,53.2558,34328.0
2022-06-03 15:00:00,55.6,55.62,55.47,55.55,49249.0,53.2463,53.2654,53.1218,53.1984,49249.0
2022-06-03 15:30:00,55.55,55.59,55.43,55.53,74774.0,53.1984,53.2367,53.0835,53.1792,74774.0
2022-06-06 09:30:00,56.0,56.3,56.0,56.3,92503.0,53.6293,53.9166,53.6293,53.9166,92503.0
2022-06-06 10:00:00,56.31,56.43,56.28,56.3,73733.0,53.9262,54.0411,53.8975,53.9166,73733.0
2022-06-06 10:30:00,56.32,56.53,56.25,56.51,31420.0,53.9358,54.1369,53.8687,54.1177,31420.0
2022-06-06 11:00:00,56.51,56.52,56.1,56.15,42901.0,54.1177,54.1273,53.7251,53.773,42901.0
2022-06-06 11:30:00,56.15,56.27,55.99,55.99,91439.0,53.773,53.8879,53.6198,53.6198,91439.0
2022-06-06 12:00:00,55.97,55.99,55.57,55.57,85310.0,53.6006,53.6198,53.2175,53.2175,85310.0
2022-06-06 12:30:00,55.56,55.82,55.54,55.79,33691.0,53.208,53.4569,53.1888,53.4282,33691.0
2022-06-06 13:00:00,55.79,55.79,55.71,55.75,14865.0,53.4282,53.4282,53.3516,53.3899,14865.0
2022-06-06 13:30:00,55.75,55.98,55.75,55.95,25662.0,53.3899,53.6102,53.3899,53.5814,25662.0
2022-06-06 14:00:00,55.96,55.99,55.73,55.75,29214.0,53.591,53.6198,53.3708,53.3899,29214.0
2022-06-06 14:30:00,55.74,55.8,55.64,55.79,32264.0,53.3803,53.4378,53.2846,53.4282,32264.0
2022-06-06 15:00:00,55.79,55.82,55.67,55.7,35536.0,53.4282,53.4569,53.3133,53.342,35536.0
2022-06-06 15:30:00,55.69,55.91,55.62,55.85,95994.0,53.3325,53.5431,53.2654,53.4857,95994.0
2022-06-07 09:30:00,55.85,55.87,55.61,55.65,166440.0,53.4857,53.5048,53.2558,53.2941,166440.0
2022-06-07 10:00:00,55.65,55.66,55.44,55.65,54468.0,53.2941,53.3037,53.093,53.2941,54468.0
2022-06-07 10:30:00,55.65,56.01,55.63,55.91,103365.0,53.2941,53.6389,53.275,53.5431,103365.0
2022-06-07 11:00:00,55.9,55.92,55.67,55.7,28929.0,53.5336,53.5527,53.3133,53.342,28929.0
2022-06-07 11:30:00,55.67,55.79,55.64,55.73,29320.0,53.3133,53.4282,53.2846,53.3708,29320.0
2022-06-07 12:00:00,55.76,55.78,55.61,55.67,11969.0,53.3995,53.4186,53.2558,53.3133,11969.0
2022-06-07 12:30:00,55.68,55.83,55.67,55.82,12226.0,53.3229,53.4665,53.3133,53.4569,12226.0
2022-06-07 13:00:00,55.85,55.91,55.8,55.87,31812.0,53.4857,53.5431,53.4378,53.5048,31812.0
2022-06-07 13:30:00,55.89,55.99,55.88,55.95,34156.0,53.524,53.6198,53.5144,53.5814,34156.0
2022-06-07 14:00:00,55.96,56.18,55.94,56.15,26416.0,53.591,53.8017,53.5719,53.773,26416.0
2022-06-07 14:30:00,56.14,56.18,56.05,56.09,36247.0,53.7634,53.8017,53.6772,53.7155,36247.0
2022-06-07 15:00:00,56.09,56.22,56.08,56.21,77921.0,53.7155,53.84,53.7059,53.8304,77921.0
2022-06-07 15:30:00,56.21,56.42,56.2,56.31,192065.0,53.8304,54.0315,53.8209,53.9262,192065.0
2022-06-08 09:30:00,55.92,55.94,55.73,55.85,90292.0,53.5527,53.5719,53.3708,53.4857,90292.0
2022-06-08 10:00:00,55.85,55.85,55.53,55.56,42521.0,53.4857,53.4857,53.1792,53.208,42521.0
2022-06-08 10:30:00,55.55,55.63,55.51,55.56,38083.0,53.1984,53.275,53.1601,53.208,38083.0
2022-06-08 11:00:00,55.56,55.78,55.55,55.71,45224.0,53.208,53.4186,53.1984,53.3516,45224.0
2022-06-08 11:30:00,55.72,55.89,55.7,55.83,34434.0,53.3612,53.524,53.342,53.4665,34434.0
2022-06-08 12:00:00,55.88,55.9,55.63,55.68,11572.0,53.5144,53.5336,53.275,53.3229,11572.0
2022-06-08 12:30:00,55.67,55.67,55.4,55.46,19592.0,53.3133,53.3133,53.0547,53.1122,19592.0
2022-06-08 13:00:00,55.44,55.46,55.35,55.35,17645.0,53.093,53.1122,53.0068,53.0068,17645.0
2022-06-08 13:30:00,55.34,55.43,55.25,55.38,26242.0,52.9973,53.0835,52.9111,53.0356,26242.0
2022-06-08 14:00:00,55.37,55.41,55.21,55.24,18918.0,53.026,53.0643,52.8728,52.9015,18918.0
2022-06-08 14:30:00,55.25,55.34,55.15,55.25,49074.0,52.9111,52.9973,52.8153,52.9111,49074.0
2022-06-08 15:00:00,55.27,55.33,55.19,55.31,34798.0,52.9302,52.9877,52.8536,52.9685,34798.0
2022-06-08 15:30:00,55.33,55.35,55.01,55.18,153043.0,52.9877,53.0068,52.6812,52.844,153043.0
2022-06-09 09:30:00,54.34,54.65,54.26,54.55,107478.0,52.0396,52.3365,51.963,52.2407,107478.0
2022-06-09 10:00:00,54.54,54.54,54.11,54.43,63537.0,52.2311,52.2311,51.8193,52.1258,63537.0
2022-06-09 10:30:00,54.47,54.54,54.23,54.31,41960.0,52.1641,52.2311,51.9343,52.0109,41960.0
2022-06-09 11:00:00,54.28,54.32,54.11,54.14,48560.0,51.9821,52.0204,51.8193,51.8481,48560.0
2022-06-09 11:30:00,54.13,54.37,54.12,54.32,58099.0,51.8385,52.0683,51.8289,52.0204,58099.0
2022-06-09 12:00:00,54.29,54.3,54.0,54.11,60434.0,51.9917,52.0013,51.714,51.8193,60434.0
2022-06-09 12:30:00,54.1,54.16,54.02,54.1,33051.0,51.8098,51.8672,51.7331,51.8098,33051.0
2022-06-09 13:00:00,54.11,54.13,53.89,53.9,36674.0,51.8193,51.8385,51.6087,51.6182,36674.0
2022-06-09 13:30:00,53.91,54.09,53.83,54.06,36274.0,51.6278,51.8002,51.5512,51.7715,36274.0
2022-06-09 14:00:00,54.06,54.1,53.93,53.93,48998.0,51.7715,51.8098,51.647,51.647,48998.0
2022-06-09 14:30:00,53.93,53.93,53.78,53.79,40258.0,51.647,51.647,51.5033,51.5129,40258.0
2022-06-09 15:00:00,53.78,53.79,53.47,53.48,79515.0,51.5033,51.5129,51.2064,51.216,79515.0
2022-06-09 15:30:00,53.47,53.52,53.17,53.18,216231.0,51.2064,51.2543,50.9191,50.9287,216231.0
2022-06-10 09:30:00,51.27,51.56,51.25,51.47,257306.0,49.0996,49.3773,49.0804,49.2911,257306.0
2022-06-10 10:00:00,51.41,51.61,51.21,51.49,220483.0,49.2336,49.4252,49.0421,49.3103,220483.0
2022-06-10 10:30:00,51.47,52.28,51.47,52.16,108068.0,49.2911,50.0668,49.2911,49.9519,108068.0
2022-06-10 11:00:00,52.11,52.28,52.08,52.14,155189.0,49.904,50.0668,49.8753,49.9327,155189.0
2022-06-10 11:30:00,52.14,52.23,51.79,51.92,190320.0,49.9327,50.0189,49.5976,49.722,190320.0
2022-06-10 12:00:00,51.93,52.07,51.76,51.85,58417.0,49.7316,49.8657,49.5688,49.655,58417.0
2022-06-10 12:30:00,51.85,52.36,51.83,52.36,190142.0,49.655,50.1434,49.6359,50.1434,190142.0
2022-06-10 13:00:00,52.35,52.35,52.04,52.31,55374.0,50.1338,50.1338,49.837,50.0955,55374.0
2022-06-10 13:30:00,52.31,52.49,52.21,52.3,65024.0,50.0955,50.2679,49.9998,50.086,65024.0
2022-06-10 14:00:00,52.3,52.53,52.21,52.42,57195.0,50.086,50.3062,49.9998,50.2009,57195.0
2022-06-10 14:30:00,52.44,52.63,52.25,52.6,128490.0,50.22,50.402,50.0381,50.3733,128490.0
2022-06-10 15:00:00,52.58,52.64,52.33,52.55,93133.0,50.3541,50.4116,50.1147,50.3254,93133.0
2022-06-10 15:30:00,52.54,52.6,52.26,52.26,143560.0,50.3158,50.3733,50.0477,50.0477,143560.0
2022-06-13 09:30:00,52.09,52.32,51.87,51.88,180601.0,49.8849,50.1051,49.6742,49.6837,180601.0
2022-06-13 10:00:00,51.92,51.92,51.36,51.41,90559.0,49.722,49.722,49.1858,49.2336,90559.0
2022-06-13 10:30:00,51.44,51.63,51.38,51.41,111306.0,49.2624,49.4443,49.2049,49.2336,111306.0
2022-06-13 11:00:00,51.41,51.74,51.3,51.53,191351.0,49.2336,49.5497,49.1283,49.3486,191351.0
2022-06-13 11:30:00,51.52,51.94,51.42,51.69,210157.0,49.339,49.7412,49.2432,49.5018,210157.0
2022-06-13 12:00:00,51.7,52.07,51.66,51.9,92202.0,49.5114,49.8657,49.4731,49.7029,92202.0
2022-06-13 12:30:00,51.9,52.21,51.85,51.95,61992.0,49.7029,49.9998,49.655,49.7508,61992.0
2022-06-13 13:00:00,51.94,51.95,51.63,51.65,70986.0,49.7412,49.7508,49.4443,49.4635,70986.0
2022-06-13 13:30:00,51.68,51.99,51.59,51.97,106799.0,49.4922,49.7891,49.406,49.7699,106799.0
2022-06-13 14:00:00,51.97,51.98,51.69,51.72,129687.0,49.7699,49.7795,49.5018,49.5305,129687.0
2022-06-13 14:30:00,51.72,51.88,51.62,51.8,140308.0,49.5305,49.6837,49.4347,49.6071,140308.0
2022-06-13 15:00:00,51.77,52.14,51.73,51.73,285372.0,49.5784,49.9327,49.5401,49.5401,285372.0
2022-06-13 15:30:00,51.74,51.81,51.48,51.64,312569.0,49.5497,49.6167,49.3007,49.4539,312569.0
2022-06-14 09:30:00,51.51,51.83,51.46,51.83,240271.0,49.3294,49.6359,49.2815,49.6359,240271.0
2022-06-14 10:00:00,51.82,51.86,51.19,51.2,69335.0,49.6263,49.6646,49.023,49.0325,69335.0
2022-06-14 10:30:00,51.19,51.24,50.73,51.03,89352.0,49.023,49.0708,48.5824,48.8697,89352.0
2022-06-14 11:00:00,51.05,51.21,50.86,50.97,100916.0,48.8889,49.0421,48.7069,48.8123,100916.0
2022-06-14 11:30:00,50.94,51.01,50.67,50.93,92131.0,48.7835,48.8506,48.525,48.774,92131.0
2022-06-14 12:00:00,50.91,50.92,50.59,50.61,56384.0,48.7548,48.7644,48.4484,48.4675,56384.0
2022-06-14 12:30:00,50.62,50.89,50.61,50.86,81427.0,48.4771,48.7357,48.4675,48.7069,81427.0
2022-06-14 13:00:00,50.87,51.19,50.79,50.92,70213.0,48.7165,49.023,48.6399,48.7644,70213.0
2022-06-14 13:30:00,50.91,50.97,50.68,50.83,172819.0,48.7548,48.8123,48.5345,48.6782,172819.0
2022-06-14 14:00:00,50.84,51.12,50.83,51.01,207277.0,48.6878,48.9559,48.6782,48.8506,207277.0
2022-06-14 14:30:00,50.99,51.02,50.78,50.9,109367.0,48.8314,48.8601,48.6303,48.7452,109367.0
2022-06-14 15:00:00,50.89,50.93,50.66,50.91,193733.0,48.7357,48.774,48.5154,48.7548,193733.0
2022-06-14 15:30:00,50.91,51.14,50.9,51.07,193088.0,48.7548,48.9751,48.7452,48.908,193088.0
2022-06-15 09:30:00,52.93,53.19,52.9,53.03,127093.0,50.6893,50.9383,50.6606,50.7851,127093.0
2022-06-15 10:00:00,53.03,53.18,52.87,52.9,101351.0,50.7851,50.9287,50.6318,50.6606,101351.0
2022-06-15 10:30:00,52.91,52.92,52.62,52.81,85415.0,50.6701,50.6797,50.3924,50.5744,85415.0
2022-06-15 11:00:00,52.82,52.83,52.52,52.57,103750.0,50.5839,50.5935,50.2966,50.3445,103750.0
2022-06-15 11:30:00,52.57,52.58,52.3,52.39,59291.0,50.3445,50.3541,50.086,50.1722,59291.0
2022-06-15 12:00:00,52.38,52.45,52.22,52.39,30957.0,50.1626,50.2296,50.0093,50.1722,30957.0
2022-06-15 12:30:00,52.4,52.55,52.32,52.35,98590.0,50.1817,50.3254,50.1051,50.1338,98590.0
2022-06-15 13:00:00,52.35,52.51,52.25,52.48,43651.0,50.1338,50.2871,50.0381,50.2583,43651.0
2022-06-15 13:30:00,52.47,52.65,52.29,52.61,54699.0,50.2488,50.4211,50.0764,50.3828,54699.0
2022-06-15 14:00:00,52.58,52.82,52.09,52.18,34615.0,50.3541,50.5839,49.8849,49.971,34615.0
2022-06-15 14:30:00,52.2,53.05,51.84,52.71,141970.0,49.9902,50.8042,49.6454,50.4786,141970.0
2022-06-15 15:00:00,52.72,53.24,52.72,53.24,133936.0,50.4882,50.9862,50.4882,50.9862,133936.0
2022-06-15 15:30:00,53.23,53.39,52.8,52.85,232698.0,50.9766,51.1298,50.5648,50.6127,232698.0
2022-06-16 09:30:00,51.14,51.38,50.98,51.21,149021.0,48.9751,49.2049,48.8218,49.0421,149021.0
2022-06-16 10:00:00,51.2,51.54,51.16,51.54,81936.0,49.0325,49.3581,48.9942,49.3581,81936.0
2022-06-16 10:30:00,51.53,51.59,51.25,51.51,113622.0,49.3486,49.406,49.0804,49.3294,113622.0
2022-06-16 11:00:00,51.49,51.74,51.48,51.67,66827.0,49.3103,49.5497,49.3007,49.4826,66827.0
2022-06-16 11:30:00,51.69,51.7,51.4,51.54,53184.0,49.5018,49.5114,49.2241,49.3581,53184.0
2022-06-16 12:00:00,51.56,51.68,51.47,51.68,38373.0,49.3773,49.4922,49.2911,49.4922,38373.0
2022-06-16 12:30:00,51.68,51.83,51.59,51.73,46598.0,49.4922,49.6359,49.406,49.5401,46598.0
2022-06-16 13:00:00,51.74,51.88,51.61,51.8,45325.0,49.5497,49.6837,49.4252,49.6071,45325.0
2022-06-16 13:30:00,51.77,51.91,51.68,51.68,51198.0,49.5784,49.7125,49.4922,49.4922,51198.0
2022-06-16 14:00:00,51.67,51.72,51.47,51.47,34454.0,49.4826,49.5305,49.2911,49.2911,34454.0
2022-06-16 14:30:00,51.43,51.5,51.33,51.41,65681.0,49.2528,49.3198,49.157,49.2336,65681.0
2022-06-16 15:00:00,51.41,51.74,51.41,51.62,99868.0,49.2336,49.5497,49.2336,49.4347,99868.0
2022-06-16 15:30:00,51.6,51.63,51.34,51.47,132177.0,49.4156,49.4443,49.1666,49.2911,132177.0
2022-06-17 09:30:00,52.06,52.39,52.0,52.29,185206.0,49.8561,50.1722,49.7987,50.0764,185206.0
2022-06-17 10:00:00,52.29,52.29,51.74,51.84,112482.0,50.0764,50.0764,49.5497,49.6454,112482.0
2022-06-17 10:30:00,51.83,51.84,51.52,51.66,76752.0,49.6359,49.6454,49.339,49.4731,76752.0
2022-06-17 11:00:00,51.66,51.7,51.47,51.47,130794.0,49.4731,49.5114,49.2911,49.2911,130794.0
2022-06-17 11:30:00,51.48,51.69,51.45,51.54,154323.0,49.3007,49.5018,49.2719,49.3581,154323.0
2022-06-17 12:00:00,51.47,51.65,51.33,51.56,49497.0,49.2911,49.4635,49.157,49.3773,49497.0
2022-06-17 12:30:00,51.57,51.73,51.51,51.68,60414.0,49.3869,49.5401,49.3294,49.4922,60414.0
2022-06-17 13:00:00,51.68,52.03,51.65,51.82,33502.0,49.4922,49.8274,49.4635,49.6263,33502.0
2022-06-17 13:30:00,51.82,51.95,51.75,51.82,34680.0,49.6263,49.7508,49.5592,49.6263,34680.0
2022-06-17 14:00:00,51.85,52.02,51.84,51.93,37261.0,49.655,49.8178,49.6454,49.7316,37261.0
2022-06-17 14:30:00,51.92,52.04,51.83,51.88,43369.0,49.722,49.837,49.6359,49.6837,43369.0
2022-06-17 15:00:00,51.89,51.99,51.66,51.97,39941.0,49.6933,49.7891,49.4731,49.7699,39941.0
2022-06-17 15:30:00,51.98,51.99,51.66,51.68,156328.0,49.7795,49.7891,49.4731,49.4922,156328.0
2022-06-21 09:30:00,52.01,52.11,51.64,51.71,119187.0,49.8082,49.904,49.4539,49.5209,119187.0
2022-06-21 10:00:00,51.71,51.81,51.63,51.75,87450.0,49.5209,49.6167,49.4443,49.5592,87450.0
2022-06-21 10:30:00,51.77,51.87,51.72,51.82,55858.0,49.5784,49.6742,49.5305,49.6263,55858.0
2022-06-21 11:00:00,51.81,51.88,51.68,51.75,41849.0,49.6167,49.6837,49.4922,49.5592,41849.0
2022-06-21 11:30:00,51.75,51.77,51.42,51.45,74909.0,49.5592,49.5784,49.2432,49.2719,74909.0
2022-06-21 12:00:00,51.45,51.57,51.39,51.55,31552.0,49.2719,49.3869,49.2145,49.3677,31552.0
2022-06-21 12:30:00,51.54,51.62,51.53,51.61,32762.0,49.3581,49.4347,49.3486,49.4252,32762.0
2022-06-21 13:00:00,51.62,51.8,51.6,51.62,118455.0,49.4347,49.6071,49.4156,49.4347,118455.0
2022-06-21 13:30:00,51.62,51.69,51.52,51.57,46000.0,49.4347,49.5018,49.339,49.3869,46000.0
2022-06-21 14:00:00,51.57,51.73,51.56,51.71,66331.0,49.3869,49.5401,49.3773,49.5209,66331.0
2022-06-21 14:30:00,51.74,51.8,51.61,51.8,50698.0,49.5497,49.6071,49.4252,49.6071,50698.0
2022-06-21 15:00:00,51.8,51.86,51.69,51.72,52348.0,49.6071,49.6646,49.5018,49.5305,52348.0
2022-06-21 15:30:00,51.74,51.74,51.58,51.68,169964.0,49.5497,49.5497,49.3964,49.4922,169964.0
2022-06-22 09:30:00,51.5,51.9,51.44,51.71,120056.0,49.3198,49.7029,49.2624,49.5209,120056.0
2022-06-22 10:00:00,51.72,52.18,51.5,52.16,90003.0,49.5305,49.971,49.3198,49.9519,90003.0
2022-06-22 10:30:00,52.16,52.57,52.15,52.49,92389.0,49.9519,50.3445,49.9423,50.2679,92389.0
2022-06-22 11:00:00,52.5,52.5,52.31,52.45,98029.0,50.2775,50.2775,50.0955,50.2296,98029.0
2022-06-22 11:30:00,52.44,52.68,52.24,52.29,89253.0,50.22,50.4499,50.0285,50.0764,89253.0
2022-06-22 12:00:00,52.29,52.39,52.21,52.25,47894.0,50.0764,50.1722,49.9998,50.0381,47894.0
2022-06-22 12:30:00,52.24,52.3,52.21,52.27,28626.0,50.0285,50.086,49.9998,50.0572,28626.0
2022-06-22 13:00:00,52.28,52.41,52.18,52.37,100179.0,50.0668,50.1913,49.971,50.153,100179.0
2022-06-22 13:30:00,52.38,52.38,52.26,52.35,46586.0,50.1626,50.1626,50.0477,50.1338,46586.0
2022-06-22 14:00:00,52.35,52.47,52.31,52.32,65481.0,50.1338,50.2488,50.0955,50.1051,65481.0
2022-06-22 14:30:00,52.33,52.4,52.32,52.38,39641.0,50.1147,50.1817,50.1051,50.1626,39641.0
2022-06-22 15:00:00,52.39,52.41,52.24,52.27,41140.0,50.1722,50.1913,50.0285,50.0572,41140.0
2022-06-22 15:30:00,52.26,52.3,52.15,52.17,137065.0,50.0477,50.086,49.9423,49.9615,137065.0
2022-06-23 09:30:00,52.38,52.56,52.3,52.53,78780.0,50.1626,50.335,50.086,50.3062,78780.0
2022-06-23 10:00:00,52.54,52.56,52.19,52.34,45828.0,50.3158,50.335,49.9806,50.1243,45828.0
2022-06-23 10:30:00,52.38,52.63,52.32,52.63,44315.0,50.1626,50.402,50.1051,50.402,44315.0
2022-06-23 11:00:00,52.6,52.65,52.45,52.47,26542.0,50.3733,50.4211,50.2296,50.2488,26542.0
2022-06-23 11:30:00,52.47,52.54,52.24,52.29,77389.0,50.2488,50.3158,50.0285,50.0764,77389.0
2022-06-23 12:00:00,52.3,52.44,52.23,52.31,40037.0,50.086,50.22,50.0189,50.0955,40037.0
2022-06-23 12:30:00,52.3,52.37,52.19,52.23,42166.0,50.086,50.153,49.9806,50.0189,42166.0
2022-06-23 13:00:00,52.25,52.37,52.19,52.21,25639.0,50.0381,50.153,49.9806,49.9998,25639.0
2022-06-23 13:30:00,52.23,52.32,52.13,52.3,26333.0,50.0189,50.1051,49.9232,50.086,26333.0
2022-06-23 14:00:00,52.31,52.35,52.2,52.34,104188.0,50.0955,50.1338,49.9902,50.1243,104188.0
2022-06-23 14:30:00,52.34,52.47,52.31,52.43,52397.0,50.1243,50.2488,50.0955,50.2105,52397.0
2022-06-23 15:00:00,52.42,52.6,52.39,52.56,53294.0,50.2009,50.3733,50.1722,50.335,53294.0
2022-06-23 15:30:00,52.57,52.72,52.57,52.7,119585.0,50.3445,50.4882,50.3445,50.469,119585.0
2022-06-24 09:30:00,53.11,53.29,52.99,53.17,86792.0,50.8617,51.0341,50.7468,50.9191,86792.0
2022-06-24 10:00:00,53.17,53.81,53.17,53.79,113425.0,50.9191,51.532,50.9191,51.5129,113425.0
2022-06-24 10:30:00,53.78,53.79,53.53,53.57,58781.0,51.5033,51.5129,51.2639,51.3022,58781.0
2022-06-24 11:00:00,53.57,53.68,53.56,53.64,73713.0,51.3022,51.4075,51.2926,51.3692,73713.0
2022-06-24 11:30:00,53.64,53.71,53.54,53.59,124109.0,51.3692,51.4363,51.2735,51.3214,124109.0
2022-06-24 12:00:00,53.59,53.7,53.58,53.6,30146.0,51.3214,51.4267,51.3118,51.3309,30146.0
2022-06-24 12:30:00,53.61,53.73,53.58,53.72,24350.0,51.3405,51.4554,51.3118,51.4458,24350.0
2022-06-24 13:00:00,53.72,53.88,53.71,53.84,32119.0,51.4458,51.5991,51.4363,51.5608,32119.0
2022-06-24 13:30:00,53.84,53.87,53.71,53.71,34823.0,51.5608,51.5895,51.4363,51.4363,34823.0
2022-06-24 14:00:00,53.72,53.81,53.72,53.79,47388.0,51.4458,51.532,51.4458,51.5129,47388.0
2022-06-24 14:30:00,53.8,53.87,53.78,53.86,18909.0,51.5225,51.5895,51.5033,51.5799,18909.0
2022-06-24 15:00:00,53.87,53.9,53.8,53.81,76807.0,51.5895,51.6182,51.5225,51.532,76807.0
2022-06-24 15:30:00,53.81,53.96,53.74,53.95,202905.0,51.532,51.6757,51.465,51.6661,202905.0
2022-06-27 09:30:00,53.8,53.99,53.75,53.84,161578.0,51.5225,51.7044,51.4746,51.5608,161578.0
2022-06-27 10:00:00,53.84,53.95,53.72,53.73,58711.0,51.5608,51.6661,51.4458,51.4554,58711.0
2022-06-27 10:30:00,53.73,54.08,53.72,54.05,47881.0,51.4554,51.7906,51.4458,51.7619,47881.0
2022-06-27 11:00:00,54.05,54.17,53.95,54.15,32782.0,51.7619,51.8768,51.6661,51.8576,32782.0
2022-06-27 11:30:00,54.14,54.27,54.13,54.23,68002.0,51.8481,51.9726,51.8385,51.9343,68002.0
2022-06-27 12:00:00,54.23,54.35,54.19,54.24,38309.0,51.9343,52.0492,51.896,51.9438,38309.0
2022-06-27 12:30:00,54.24,54.35,54.18,54.35,25441.0,51.9438,52.0492,51.8864,52.0492,25441.0
2022-06-27 13:00:00,54.35,54.39,54.19,54.31,100495.0,52.0492,52.0875,51.896,52.0109,100495.0
2022-06-27 13:30:00,54.3,54.33,54.19,54.25,118088.0,52.0013,52.03,51.896,51.9534,118088.0
2022-06-27 14:00:00,54.25,54.33,54.2,54.28,112124.0,51.9534,52.03,51.9055,51.9821,112124.0
2022-06-27 14:30:00,54.28,54.34,54.26,54.31,76854.0,51.9821,52.0396,51.963,52.0109,76854.0
2022-06-27 15:00:00,54.3,54.31,54.09,54.28,150790.0,52.0013,52.0109,51.8002,51.9821,150790.0
2022-06-27 15:30:00,54.27,54.29,54.02,54.1,231927.0,51.9726,51.9917,51.7331,51.8098,231927.0
2022-06-28 09:30:00,54.72,55.34,54.7,55.24,202559.0,52.4035,52.9973,52.3844,52.9015,202559.0
2022-06-28 10:00:00,55.24,55.32,54.93,55.07,138703.0,52.9015,52.9781,52.6046,52.7387,138703.0
2022-06-28 10:30:00,55.07,55.1,54.86,55.05,118858.0,52.7387,52.7674,52.5376,52.7195,118858.0
2022-06-28 11:00:00,55.05,55.1,54.71,54.72,70642.0,52.7195,52.7674,52.3939,52.4035,70642.0
2022-06-28 11:30:00,54.7,54.88,54.65,54.69,93032.0,52.3844,52.5567,52.3365,52.3748,93032.0
2022-06-28 12:00:00,54.7,54.87,54.63,54.84,80450.0,52.3844,52.5472,52.3173,52.5184,80450.0
2022-06-28 12:30:00,54.84,54.87,54.75,54.82,49537.0,52.5184,52.5472,52.4322,52.4993,49537.0
2022-06-28 13:00:00,54.8,54.81,54.5,54.69,89006.0,52.4801,52.4897,52.1928,52.3748,89006.0
2022-06-28 13:30:00,54.7,54.74,54.56,54.63,97901.0,52.3844,52.4227,52.2503,52.3173,97901.0
2022-06-28 14:00:00,54.62,54.72,54.38,54.47,132950.0,52.3077,52.4035,52.0779,52.1641,132950.0
2022-06-28 14:30:00,54.47,54.47,54.22,54.34,156085.0,52.1641,52.1641,51.9247,52.0396,156085.0
2022-06-28 15:00:00,54.34,54.42,54.26,54.35,91148.0,52.0396,52.1162,51.963,52.0492,91148.0
2022-06-28 15:30:00,54.35,54.4,54.16,54.22,176274.0,52.0492,52.0971,51.8672,51.9247,176274.0
2022-06-29 09:30:00,54.42,54.47,53.99,54.11,101327.0,52.1162,52.1641,51.7044,51.8193,101327.0
2022-06-29 10:00:00,54.12,54.33,54.0,54.16,68079.0,51.8289,52.03,51.714,51.8672,68079.0
2022-06-29 10:30:00,54.17,54.25,54.01,54.06,47010.0,51.8768,51.9534,51.7236,51.7715,47010.0
2022-06-29 11:00:00,54.06,54.34,54.02,54.28,42246.0,51.7715,52.0396,51.7331,51.9821,42246.0
2022-06-29 11:30:00,54.28,54.38,54.1,54.2,113489.0,51.9821,52.0779,51.8098,51.9055,113489.0
2022-06-29 12:00:00,54.2,54.22,53.96,53.96,15936.0,51.9055,51.9247,51.6757,51.6757,15936.0
2022-06-29 12:30:00,53.97,54.11,53.97,54.05,21273.0,51.6853,51.8193,51.6853,51.7619,21273.0
2022-06-29 13:00:00,54.06,54.16,53.95,54.04,26809.0,51.7715,51.8672,51.6661,51.7523,26809.0
2022-06-29 13:30:00,54.03,54.15,54.01,54.15,14458.0,51.7427,51.8576,51.7236,51.8576,14458.0
2022-06-29 14:00:00,54.15,54.27,54.13,54.17,32197.0,51.8576,51.9726,51.8385,51.8768,32197.0
2022-06-29 14:30:00,54.18,54.18,54.01,54.08,32795.0,51.8864,51.8864,51.7236,51.7906,32795.0
2022-06-29 15:00:00,54.09,54.1,53.99,54.1,41412.0,51.8002,51.8098,51.7044,51.8098,41412.0
2022-06-29 15:30:00,54.09,54.09,53.91,53.95,98823.0,51.8002,51.8002,51.6278,51.6661,98823.0
2022-06-30 09:30:00,53.36,53.43,52.99,53.15,131570.0,51.1011,51.1681,50.7468,50.9,131570.0
2022-06-30 10:00:00,53.15,53.33,53.05,53.17,127394.0,50.9,51.0724,50.8042,50.9191,127394.0
2022-06-30 10:30:00,53.19,53.62,53.19,53.53,91193.0,50.9383,51.3501,50.9383,51.2639,91193.0
2022-06-30 11:00:00,53.52,53.82,53.41,53.71,79889.0,51.2543,51.5416,51.149,51.4363,79889.0
2022-06-30 11:30:00,53.72,54.09,53.69,54.06,78232.0,51.4458,51.8002,51.4171,51.7715,78232.0
2022-06-30 12:00:00,54.05,54.21,53.9,54.21,28521.0,51.7619,51.9151,51.6182,51.9151,28521.0
2022-06-30 12:30:00,54.21,54.24,53.96,54.05,57410.0,51.9151,51.9438,51.6757,51.7619,57410.0
2022-06-30 13:00:00,54.06,54.12,53.79,53.97,25622.0,51.7715,51.8289,51.5129,51.6853,25622.0
2022-06-30 13:30:00,53.98,54.16,53.91,54.11,22394.0,51.6948,51.8672,51.6278,51.8193,22394.0
2022-06-30 14:00:00,54.13,54.13,53.83,53.92,19065.0,51.8385,51.8385,51.5512,51.6374,19065.0
2022-06-30 14:30:00,53.94,53.97,53.72,53.78,21958.0,51.6565,51.6853,51.4458,51.5033,21958.0
2022-06-30 15:00:00,53.78,53.81,53.6,53.79,67529.0,51.5033,51.532,51.3309,51.5129,67529.0
2022-06-30 15:30:00,53.79,53.97,53.74,53.96,174257.0,51.5129,51.6853,51.465,51.6757,174257.0
2022-07-01 09:30:00,53.92,54.38,53.8,54.35,116088.0,51.6374,52.0779,51.5225,52.0492,116088.0
2022-07-01 10:00:00,54.36,54.45,54.0,54.14,63176.0,52.0588,52.1449,51.714,51.8481,63176.0
2022-07-01 10:30:00,54.16,54.35,54.03,54.27,41791.0,51.8672,52.0492,51.7427,51.9726,41791.0
2022-07-01 11:00:00,54.25,54.49,54.19,54.4,65244.0,51.9534,52.1833,51.896,52.0971,65244.0
2022-07-01 11:30:00,54.42,54.55,54.31,54.36,44481.0,52.1162,52.2407,52.0109,52.0588,44481.0
2022-07-01 12:00:00,54.36,54.49,54.25,54.46,23493.0,52.0588,52.1833,51.9534,52.1545,23493.0
2022-07-01 12:30:00,54.46,54.46,54.29,54.32,27151.0,52.1545,52.1545,51.9917,52.0204,27151.0
2022-07-01 13:00:00,54.35,54.56,54.34,54.56,22588.0,52.0492,52.2503,52.0396,52.2503,22588.0
2022-07-01 13:30:00,54.56,54.72,54.54,54.71,34003.0,52.2503,52.4035,52.2311,52.3939,34003.0
2022-07-01 14:00:00,54.73,54.91,54.65,54.85,32619.0,52.4131,52.5855,52.3365,52.528,32619.0
2022-07-01 14:30:00,54.87,54.98,54.87,54.91,41288.0,52.5472,52.6525,52.5472,52.5855,41288.0
2022-07-01 15:00:00,54.91,55.05,54.82,55.0,44883.0,52.5855,52.7195,52.4993,52.6717,44883.0
2022-07-01 15:30:00,55.01,55.13,55.0,55.09,184127.0,52.6812,52.7962,52.6717,52.7579,184127.0
2022-07-05 09:30:00,54.15,54.37,54.02,54.11,167978.0,51.8576,52.0683,51.7331,51.8193,167978.0
2022-07-05 10:00:00,54.11,54.2,53.57,53.69,176712.0,51.8193,51.9055,51.3022,51.4171,176712.0
2022-07-05 10:30:00,53.72,53.92,53.5,53.57,94369.0,51.4458,51.6374,51.2352,51.3022,94369.0
2022-07-05 11:00:00,53.56,53.67,53.4,53.52,95669.0,51.2926,51.398,51.1394,51.2543,95669.0
2022-07-05 11:30:00,53.51,54.0,53.45,53.96,240293.0,51.2447,51.714,51.1873,51.6757,240293.0
2022-07-05 12:00:00,53.96,54.22,53.9,54.04,111458.0,51.6757,51.9247,51.6182,51.7523,111458.0
2022-07-05 12:30:00,54.06,54.09,53.94,53.98,53860.0,51.7715,51.8002,51.6565,51.6948,53860.0
2022-07-05 13:00:00,53.95,54.2,53.93,54.12,48046.0,51.6661,51.9055,51.647,51.8289,48046.0
2022-07-05 13:30:00,54.12,54.31,54.1,54.22,76718.0,51.8289,52.0109,51.8098,51.9247,76718.0
2022-07-05 14:00:00,54.23,54.4,54.2,54.39,50212.0,51.9343,52.0971,51.9055,52.0875,50212.0
2022-07-05 14:30:00,54.39,54.55,54.38,54.51,60669.0,52.0875,52.2407,52.0779,52.2024,60669.0
2022-07-05 15:00:00,54.51,54.67,54.46,54.65,111165.0,52.2024,52.3556,52.1545,52.3365,111165.0
2022-07-05 15:30:00,54.65,54.7,54.48,54.6,236664.0,52.3365,52.3844,52.1737,52.2886,236664.0
2022-07-06 09:30:00,54.53,54.99,54.49,54.81,197796.0,52.2216,52.6621,52.1833,52.4897,197796.0
2022-07-06 10:00:00,54.8,55.34,54.73,55.3,108980.0,52.4801,52.9973,52.4131,52.959,108980.0
2022-07-06 10:30:00,55.28,55.38,55.17,55.22,115711.0,52.9398,53.0356,52.8345,52.8823,115711.0
2022-07-06 11:00:00,55.22,55.23,54.5,54.53,225499.0,52.8823,52.8919,52.1928,52.2216,225499.0
2022-07-06 11:30:00,54.52,54.56,54.33,54.49,82572.0,52.212,52.2503,52.03,52.1833,82572.0
2022-07-06 12:00:00,54.49,54.49,54.33,54.47,23900.0,52.1833,52.1833,52.03,52.1641,23900.0
2022-07-06 12:30:00,54.46,54.61,54.46,54.6,26067.0,52.1545,52.2982,52.1545,52.2886,26067.0
2022-07-06 13:00:00,54.6,54.65,54.5,54.51,21155.0,52.2886,52.3365,52.1928,52.2024,21155.0
2022-07-06 13:30:00,54.5,54.63,54.5,54.61,43674.0,52.1928,52.3173,52.1928,52.2982,43674.0
2022-07-06 14:00:00,54.6,54.76,54.47,54.68,43063.0,52.2886,52.4418,52.1641,52.3652,43063.0
2022-07-06 14:30:00,54.69,54.92,54.65,54.85,53294.0,52.3748,52.595,52.3365,52.528,53294.0
2022-07-06 15:00:00,54.86,54.93,54.73,54.92,45320.0,52.5376,52.6046,52.4131,52.595,45320.0
2022-07-06 15:30:00,54.92,55.0,54.68,54.79,108755.0,52.595,52.6717,52.3652,52.4706,108755.0
2022-07-07 09:30:00,54.36,54.7,54.34,54.67,111229.0,52.0588,52.3844,52.0396,52.3556,111229.0
2022-07-07 10:00:00,54.62,54.7,54.43,54.52,53669.0,52.3077,52.3844,52.1258,52.212,53669.0
2022-07-07 10:30:00,54.53,54.6,54.38,54.41,84986.0,52.2216,52.2886,52.0779,52.1066,84986.0
2022-07-07 11:00:00,54.42,54.65,54.39,54.5,201013.0,52.1162,52.3365,52.0875,52.1928,201013.0
2022-07-07 11:30:00,54.49,54.62,54.41,54.56,45177.0,52.1833,52.3077,52.1066,52.2503,45177.0
2022-07-07 12:00:00,54.55,54.72,54.55,54.67,29954.0,52.2407,52.4035,52.2407,52.3556,29954.0
2022-07-07 12:30:00,54.67,54.71,54.63,54.65,34513.0,52.3556,52.3939,52.3173,52.3365,34513.0
2022-07-07 13:00:00,54.65,54.66,54.26,54.26,20530.0,52.3365,52.3461,51.963,51.963,20530.0
2022-07-07 13:30:00,54.29,54.43,54.27,54.39,30982.0,51.9917,52.1258,51.9726,52.0875,30982.0
2022-07-07 14:00:00,54.39,54.43,54.32,54.36,23803.0,52.0875,52.1258,52.0204,52.0588,23803.0
2022-07-07 14:30:00,54.35,54.43,54.31,54.43,55957.0,52.0492,52.1258,52.0109,52.1258,55957.0
2022-07-07 15:00:00,54.43,54.51,54.39,54.47,60262.0,52.1258,52.2024,52.0875,52.1641,60262.0
2022-07-07 15:30:00,54.47,54.57,54.41,54.53,155333.0,52.1641,52.2599,52.1066,52.2216,155333.0
2022-07-08 09:30:00,55.37,55.44,55.1,55.19,106340.0,53.026,53.093,52.7674,52.8536,106340.0
2022-07-08 10:00:00,55.2,55.61,55.14,55.6,55175.0,52.8632,53.2558,52.8057,53.2463,55175.0
2022-07-08 10:30:00,55.65,55.73,55.58,55.64,60029.0,53.2941,53.3708,53.2271,53.2846,60029.0
2022-07-08 11:00:00,55.65,55.69,55.56,55.65,50253.0,53.2941,53.3325,53.208,53.2941,50253.0
2022-07-08 11:30:00,55.64,55.78,55.52,55.62,72146.0,53.2846,53.4186,53.1696,53.2654,72146.0
2022-07-08 12:00:00,55.61,55.68,55.5,55.52,38077.0,53.2558,53.3229,53.1505,53.1696,38077.0
2022-07-08 12:30:00,55.54,55.54,55.3,55.35,27518.0,53.1888,53.1888,52.959,53.0068,27518.0
2022-07-08 13:00:00,55.36,55.39,55.27,55.39,24838.0,53.0164,53.0452,52.9302,53.0452,24838.0
2022-07-08 13:30:00,55.38,55.45,55.34,55.42,21140.0,53.0356,53.1026,52.9973,53.0739,21140.0
2022-07-08 14:00:00,55.43,55.57,55.39,55.57,22280.0,53.0835,53.2175,53.0452,53.2175,22280.0
2022-07-08 14:30:00,55.57,55.65,55.53,55.6,34614.0,53.2175,53.2941,53.1792,53.2463,34614.0
2022-07-08 15:00:00,55.59,55.67,55.56,55.61,38708.0,53.2367,53.3133,53.208,53.2558,38708.0
2022-07-08 15:30:00,55.61,55.64,55.5,55.53,147449.0,53.2558,53.2846,53.1505,53.1792,147449.0
2022-07-11 09:30:00,55.25,55.32,54.97,55.15,70041.0,52.9111,52.9781,52.6429,52.8153,70041.0
2022-07-11 10:00:00,55.12,55.21,54.99,55.14,48886.0,52.7866,52.8728,52.6621,52.8057,48886.0
2022-07-11 10:30:00,55.14,55.38,55.12,55.12,77978.0,52.8057,53.0356,52.7866,52.7866,77978.0
2022-07-11 11:00:00,55.08,55.26,55.05,55.14,94754.0,52.7483,52.9207,52.7195,52.8057,94754.0
2022-07-11 11:30:00,55.16,55.2,54.99,55.07,43074.0,52.8249,52.8632,52.6621,52.7387,43074.0
2022-07-11 12:00:00,55.1,55.11,55.01,55.05,11800.0,52.7674,52.777,52.6812,52.7195,11800.0
2022-07-11 12:30:00,55.05,55.11,55.03,55.08,16346.0,52.7195,52.777,52.7004,52.7483,16346.0
2022-07-11 13:00:00,55.07,55.21,55.06,55.14,13763.0,52.7387,52.8728,52.7291,52.8057,13763.0
2022-07-11 13:30:00,55.19,55.2,55.12,55.17,21449.0,52.8536,52.8632,52.7866,52.8345,21449.0
2022-07-11 14:00:00,55.16,55.16,55.01,55.03,23089.0,52.8249,52.8249,52.6812,52.7004,23089.0
2022-07-11 14:30:00,55.03,55.07,54.95,54.95,21038.0,52.7004,52.7387,52.6238,52.6238,21038.0
2022-07-11 15:00:00,54.95,54.95,54.85,54.9,20222.0,52.6238,52.6238,52.528,52.5759,20222.0
2022-07-11 15:30:00,54.89,54.93,54.68,54.79,71426.0,52.5663,52.6046,52.3652,52.4706,71426.0
2022-07-12 09:30:00,54.65,54.72,54.49,54.53,112886.0,52.3365,52.4035,52.1833,52.2216,112886.0
2022-07-12 10:00:00,54.5,54.82,54.49,54.77,74316.0,52.1928,52.4993,52.1833,52.4514,74316.0
2022-07-12 10:30:00,54.79,55.2,54.77,55.14,55814.0,52.4706,52.8632,52.4514,52.8057,55814.0
2022-07-12 11:00:00,55.14,55.25,55.04,55.21,87599.0,52.8057,52.9111,52.71,52.8728,87599.0
2022-07-12 11:30:00,55.21,55.26,55.14,55.24,47202.0,52.8728,52.9207,52.8057,52.9015,47202.0
2022-07-12 12:00:00,55.24,55.32,55.19,55.25,18421.0,52.9015,52.9781,52.8536,52.9111,18421.0
2022-07-12 12:30:00,55.26,55.4,55.25,55.39,25070.0,52.9207,53.0547,52.9111,53.0452,25070.0
2022-07-12 13:00:00,55.37,55.39,55.21,55.22,28803.0,53.026,53.0452,52.8728,52.8823,28803.0
2022-07-12 13:30:00,55.23,55.36,55.17,55.36,48213.0,52.8919,53.0164,52.8345,53.0164,48213.0
2022-07-12 14:00:00,55.37,55.37,55.18,55.2,35216.0,53.026,53.026,52.844,52.8632,35216.0
2022-07-12 14:30:00,55.21,55.23,55.09,55.13,36424.0,52.8728,52.8919,52.7579,52.7962,36424.0
2022-07-12 15:00:00,55.12,55.13,54.82,54.82,46763.0,52.7866,52.7962,52.4993,52.4993,46763.0
2022-07-12 15:30:00,54.8,54.85,54.63,54.84,114170.0,52.4801,52.528,52.3173,52.5184,114170.0
2022-07-13 09:30:00,54.52,54.81,54.5,54.73,91951.0,52.212,52.4897,52.1928,52.4131,91951.0
2022-07-13 10:00:00,54.7,54.87,54.58,54.85,42765.0,52.3844,52.5472,52.2694,52.528,42765.0
2022-07-13 10:30:00,54.87,55.33,54.8,55.24,38989.0,52.5472,52.9877,52.4801,52.9015,38989.0
2022-07-13 11:00:00,55.25,55.49,55.21,55.22,53959.0,52.9111,53.1409,52.8728,52.8823,53959.0
2022-07-13 11:30:00,55.21,55.25,55.11,55.2,44002.0,52.8728,52.9111,52.777,52.8632,44002.0
2022-07-13 12:00:00,55.2,55.34,55.17,55.34,14736.0,52.8632,52.9973,52.8345,52.9973,14736.0
2022-07-13 12:30:00,55.34,55.44,55.32,55.44,21809.0,52.9973,53.093,52.9781,53.093,21809.0
2022-07-13 13:00:00,55.44,55.53,55.35,55.42,25739.0,53.093,53.1792,53.0068,53.0739,25739.0
2022-07-13 13:30:00,55.42,55.43,55.29,55.36,23162.0,53.0739,53.0835,52.9494,53.0164,23162.0
2022-07-13 14:00:00,55.34,55.34,55.04,55.21,23338.0,52.9973,52.9973,52.71,52.8728,23338.0
2022-07-13 14:30:00,55.21,55.33,55.19,55.33,31907.0,52.8728,52.9877,52.8536,52.9877,31907.0
2022-07-13 15:00:00,55.3,55.31,55.18,55.19,75889.0,52.959,52.9685,52.844,52.8536,75889.0
2022-07-13 15:30:00,55.2,55.22,55.08,55.1,94671.0,52.8632,52.8823,52.7483,52.7674,94671.0
2022-07-14 09:30:00,53.99,54.11,53.75,53.86,104425.0,51.7044,51.8193,51.4746,51.5799,104425.0
2022-07-14 10:00:00,53.82,53.85,53.59,53.75,72010.0,51.5416,51.5703,51.3214,51.4746,72010.0
2022-07-14 10:30:00,53.77,53.87,53.56,53.7,59288.0,51.4937,51.5895,51.2926,51.4267,59288.0
2022-07-14 11:00:00,53.7,54.03,53.63,53.96,65604.0,51.4267,51.7427,51.3597,51.6757,65604.0
2022-07-14 11:30:00,53.96,54.31,53.96,54.16,49589.0,51.6757,52.0109,51.6757,51.8672,49589.0
2022-07-14 12:00:00,54.17,54.19,54.0,54.03,20972.0,51.8768,51.896,51.714,51.7427,20972.0
2022-07-14 12:30:00,54.04,54.08,53.76,53.86,43782.0,51.7523,51.7906,51.4842,51.5799,43782.0
2022-07-14 13:00:00,53.87,54.06,53.75,54.05,22295.0,51.5895,51.7715,51.4746,51.7619,22295.0
2022-07-14 13:30:00,54.02,54.21,53.96,54.18,39000.0,51.7331,51.9151,51.6757,51.8864,39000.0
2022-07-14 14:00:00,54.22,54.58,54.22,54.57,31537.0,51.9247,52.2694,51.9247,52.2599,31537.0
2022-07-14 14:30:00,54.58,54.65,54.49,54.54,24077.0,52.2694,52.3365,52.1833,52.2311,24077.0
2022-07-14 15:00:00,54.54,54.62,54.46,54.61,32098.0,52.2311,52.3077,52.1545,52.2982,32098.0
2022-07-14 15:30:00,54.62,54.64,54.46,54.58,96775.0,52.3077,52.3269,52.1545,52.2694,96775.0
2022-07-15 09:30:00,54.42,54.51,54.1,54.2,95397.0,52.1162,52.2024,51.8098,51.9055,95397.0
2022-07-15 10:00:00,54.2,54.55,54.2,54.55,49315.0,51.9055,52.2407,51.9055,52.2407,49315.0
2022-07-15 10:30:00,54.54,54.63,54.39,54.58,63176.0,52.2311,52.3173,52.0875,52.2694,63176.0
2022-07-15 11:00:00,54.59,54.72,54.59,54.69,43002.0,52.279,52.4035,52.279,52.3748,43002.0
2022-07-15 11:30:00,54.68,54.71,54.53,54.54,45319.0,52.3652,52.3939,52.2216,52.2311,45319.0
2022-07-15 12:00:00,54.54,54.61,54.48,54.5,31641.0,52.2311,52.2982,52.1737,52.1928,31641.0
2022-07-15 12:30:00,54.51,54.51,54.38,54.39,18578.0,52.2024,52.2024,52.0779,52.0875,18578.0
2022-07-15 13:00:00,54.4,54.5,54.4,54.49,49531.0,52.0971,52.1928,52.0971,52.1833,49531.0
2022-07-15 13:30:00,54.49,54.55,54.44,54.45,18317.0,52.1833,52.2407,52.1354,52.1449,18317.0
2022-07-15 14:00:00,54.45,54.5,54.37,54.45,56223.0,52.1449,52.1928,52.0683,52.1449,56223.0
2022-07-15 14:30:00,54.46,54.6,54.42,54.55,31568.0,52.1545,52.2886,52.1162,52.2407,31568.0
2022-07-15 15:00:00,54.54,54.57,54.48,54.49,49994.0,52.2311,52.2599,52.1737,52.1833,49994.0
2022-07-15 15:30:00,54.48,54.63,54.41,54.58,138530.0,52.1737,52.3173,52.1066,52.2694,138530.0
2022-07-18 09:30:00,55.07,55.14,54.95,55.08,67463.0,52.7387,52.8057,52.6238,52.7483,67463.0
2022-07-18 10:00:00,55.09,55.35,55.07,55.32,42127.0,52.7579,53.0068,52.7387,52.9781,42127.0
2022-07-18 10:30:00,55.32,55.46,55.3,55.42,97151.0,52.9781,53.1122,52.959,53.0739,97151.0
2022-07-18 11:00:00,55.42,55.43,55.18,55.23,52836.0,53.0739,53.0835,52.844,52.8919,52836.0
2022-07-18 11:30:00,55.25,55.45,55.23,55.4,49248.0,52.9111,53.1026,52.8919,53.0547,49248.0
2022-07-18 12:00:00,55.41,55.42,55.27,55.32,15000.0,53.0643,53.0739,52.9302,52.9781,15000.0
2022-07-18 12:30:00,55.35,55.37,55.21,55.21,9951.0,53.0068,53.026,52.8728,52.8728,9951.0
2022-07-18 13:00:00,55.21,55.27,55.12,55.19,24369.0,52.8728,52.9302,52.7866,52.8536,24369.0
2022-07-18 13:30:00,55.17,55.18,54.93,54.94,45569.0,52.8345,52.844,52.6046,52.6142,45569.0
2022-07-18 14:00:00,54.94,55.01,54.87,54.88,26316.0,52.6142,52.6812,52.5472,52.5567,26316.0
2022-07-18 14:30:00,54.87,54.96,54.79,54.8,33314.0,52.5472,52.6334,52.4706,52.4801,33314.0
2022-07-18 15:00:00,54.79,54.85,54.71,54.72,46283.0,52.4706,52.528,52.3939,52.4035,46283.0
2022-07-18 15:30:00,54.71,54.72,54.47,54.62,81139.0,52.3939,52.4035,52.1641,52.3077,81139.0
2022-07-19 09:30:00,55.68,55.82,55.64,55.72,67638.0,53.3229,53.4569,53.2846,53.3612,67638.0
2022-07-19 10:00:00,55.72,56.14,55.55,56.07,69950.0,53.3612,53.7634,53.1984,53.6964,69950.0
2022-07-19 10:30:00,56.07,56.19,55.94,56.06,40078.0,53.6964,53.8113,53.5719,53.6868,40078.0
2022-07-19 11:00:00,56.07,56.21,56.06,56.12,61329.0,53.6964,53.8304,53.6868,53.7442,61329.0
2022-07-19 11:30:00,56.11,56.15,56.03,56.05,41249.0,53.7347,53.773,53.6581,53.6772,41249.0
2022-07-19 12:00:00,56.05,56.05,55.85,56.02,21674.0,53.6772,53.6772,53.4857,53.6485,21674.0
2022-07-19 12:30:00,56.02,56.18,56.02,56.15,28060.0,53.6485,53.8017,53.6485,53.773,28060.0
2022-07-19 13:00:00,56.14,56.16,56.05,56.11,23125.0,53.7634,53.7826,53.6772,53.7347,23125.0
2022-07-19 13:30:00,56.12,56.21,56.1,56.15,23274.0,53.7442,53.8304,53.7251,53.773,23274.0
2022-07-19 14:00:00,56.15,56.19,56.07,56.07,38342.0,53.773,53.8113,53.6964,53.6964,38342.0
2022-07-19 14:30:00,56.08,56.13,56.03,56.13,63840.0,53.7059,53.7538,53.6581,53.7538,63840.0
2022-07-19 15:00:00,56.13,56.16,56.06,56.14,44311.0,53.7538,53.7826,53.6868,53.7634,44311.0
2022-07-19 15:30:00,56.15,56.24,56.1,56.21,125323.0,53.773,53.8592,53.7251,53.8304,125323.0
2022-07-20 09:30:00,55.54,55.59,55.31,55.31,73251.0,53.1888,53.2367,52.9685,52.9685,73251.0
2022-07-20 10:00:00,55.31,55.4,55.23,55.36,50218.0,52.9685,53.0547,52.8919,53.0164,50218.0
2022-07-20 10:30:00,55.34,55.44,55.14,55.3,64720.0,52.9973,53.093,52.8057,52.959,64720.0
2022-07-20 11:00:00,55.29,55.33,55.17,55.23,109892.0,52.9494,52.9877,52.8345,52.8919,109892.0
2022-07-20 11:30:00,55.23,55.27,55.08,55.26,103208.0,52.8919,52.9302,52.7483,52.9207,103208.0
2022-07-20 12:00:00,55.25,55.32,55.16,55.16,39835.0,52.9111,52.9781,52.8249,52.8249,39835.0
2022-07-20 12:30:00,55.16,55.17,54.87,54.95,62958.0,52.8249,52.8345,52.5472,52.6238,62958.0
2022-07-20 13:00:00,54.95,54.96,54.53,54.59,46033.0,52.6238,52.6334,52.2216,52.279,46033.0
2022-07-20 13:30:00,54.6,54.67,54.35,54.38,38824.0,52.2886,52.3556,52.0492,52.0779,38824.0
2022-07-20 14:00:00,54.38,54.58,54.38,54.58,20287.0,52.0779,52.2694,52.0779,52.2694,20287.0
2022-07-20 14:30:00,54.57,54.69,54.56,54.63,22536.0,52.2599,52.3748,52.2503,52.3173,22536.0
2022-07-20 15:00:00,54.63,54.79,54.63,54.73,31200.0,52.3173,52.4706,52.3173,52.4131,31200.0
2022-07-20 15:30:00,54.72,54.73,54.51,54.58,157793.0,52.4035,52.4131,52.2024,52.2694,157793.0
2022-07-21 09:30:00,53.7,54.57,53.69,54.53,126158.0,51.4267,52.2599,51.4171,52.2216,126158.0
2022-07-21 10:00:00,54.56,54.64,54.24,54.3,39453.0,52.2503,52.3269,51.9438,52.0013,39453.0
2022-07-21 10:30:00,54.28,54.5,54.25,54.44,24835.0,51.9821,52.1928,51.9534,52.1354,24835.0
2022-07-21 11:00:00,54.43,54.55,54.21,54.28,28047.0,52.1258,52.2407,51.9151,51.9821,28047.0
2022-07-21 11:30:00,54.31,54.53,54.25,54.34,44393.0,52.0109,52.2216,51.9534,52.0396,44393.0
2022-07-21 12:00:00,54.32,54.51,54.32,54.5,11402.0,52.0204,52.2024,52.0204,52.1928,11402.0
2022-07-21 12:30:00,54.49,54.56,54.43,54.45,21098.0,52.1833,52.2503,52.1258,52.1449,21098.0
2022-07-21 13:00:00,54.45,54.45,54.22,54.28,9277.0,52.1449,52.1449,51.9247,51.9821,9277.0
2022-07-21 13:30:00,54.27,54.29,54.09,54.11,17939.0,51.9726,51.9917,51.8002,51.8193,17939.0
2022-07-21 14:00:00,54.11,54.23,54.1,54.18,23521.0,51.8193,51.9343,51.8098,51.8864,23521.0
2022-07-21 14:30:00,54.18,54.19,54.01,54.11,59297.0,51.8864,51.896,51.7236,51.8193,59297.0
2022-07-21 15:00:00,54.12,54.24,54.12,54.18,22815.0,51.8289,51.9438,51.8289,51.8864,22815.0
2022-07-21 15:30:00,54.19,54.42,54.16,54.4,71653.0,51.896,52.1162,51.8672,52.0971,71653.0
2022-07-22 09:30:00,54.13,54.4,54.09,54.26,90115.0,51.8385,52.0971,51.8002,51.963,90115.0
2022-07-22 10:00:00,54.27,54.46,54.13,54.34,53503.0,51.9726,52.1545,51.8385,52.0396,53503.0
2022-07-22 10:30:00,54.34,54.41,54.29,54.39,67626.0,52.0396,52.1066,51.9917,52.0875,67626.0
2022-07-22 11:00:00,54.4,54.41,54.23,54.24,39337.0,52.0971,52.1066,51.9343,51.9438,39337.0
2022-07-22 11:30:00,54.24,54.29,54.15,54.26,75948.0,51.9438,51.9917,51.8576,51.963,75948.0
2022-07-22 12:00:00,54.27,54.28,54.16,54.25,19083.0,51.9726,51.9821,51.8672,51.9534,19083.0
2022-07-22 12:30:00,54.26,54.33,54.21,54.23,19621.0,51.963,52.03,51.9151,51.9343,19621.0
2022-07-22 13:00:00,54.22,54.24,54.05,54.09,20586.0,51.9247,51.9438,51.7619,51.8002,20586.0
2022-07-22 13:30:00,54.07,54.09,53.98,54.07,33219.0,51.781,51.8002,51.6948,51.781,33219.0
2022-07-22 14:00:00,54.06,54.06,53.84,53.88,44320.0,51.7715,51.7715,51.5608,51.5991,44320.0
2022-07-22 14:30:00,53.87,53.91,53.81,53.89,32870.0,51.5895,51.6278,51.532,51.6087,32870.0
2022-07-22 15:00:00,53.88,54.04,53.8,54.03,67689.0,51.5991,51.7523,51.5225,51.7427,67689.0
2022-07-22 15:30:00,54.04,54.27,53.97,54.26,153667.0,51.7523,51.9726,51.6853,51.963,153667.0
2022-07-25 09:30:00,54.89,55.03,54.77,54.97,60110.0,52.5663,52.7004,52.4514,52.6429,60110.0
2022-07-25 10:00:00,54.97,55.0,54.6,54.67,85814.0,52.6429,52.6717,52.2886,52.3556,85814.0
2022-07-25 10:30:00,54.67,54.72,54.43,54.68,37392.0,52.3556,52.4035,52.1258,52.3652,37392.0
2022-07-25 11:00:00,54.67,54.77,54.56,54.76,27960.0,52.3556,52.4514,52.2503,52.4418,27960.0
2022-07-25 11:30:00,54.77,54.97,54.7,54.89,58031.0,52.4514,52.6429,52.3844,52.5663,58031.0
2022-07-25 12:00:00,54.9,54.95,54.83,54.95,39821.0,52.5759,52.6238,52.5089,52.6238,39821.0
2022-07-25 12:30:00,54.94,55.08,54.93,54.98,21979.0,52.6142,52.7483,52.6046,52.6525,21979.0
2022-07-25 13:00:00,54.98,55.01,54.96,55.01,30159.0,52.6525,52.6812,52.6334,52.6812,30159.0
2022-07-25 13:30:00,55.01,55.01,54.85,54.85,43395.0,52.6812,52.6812,52.528,52.528,43395.0
2022-07-25 14:00:00,54.84,54.89,54.74,54.75,30611.0,52.5184,52.5663,52.4227,52.4322,30611.0
2022-07-25 14:30:00,54.75,54.85,54.72,54.76,19847.0,52.4322,52.528,52.4035,52.4418,19847.0
2022-07-25 15:00:00,54.75,54.81,54.68,54.76,27289.0,52.4322,52.4897,52.3652,52.4418,27289.0
2022-07-25 15:30:00,54.76,55.06,54.72,55.01,109049.0,52.4418,52.7291,52.4035,52.6812,109049.0
2022-07-26 09:30:00,54.61,54.91,54.58,54.85,111907.0,52.2982,52.5855,52.2694,52.528,111907.0
2022-07-26 10:00:00,54.85,55.02,54.8,54.96,101973.0,52.528,52.6908,52.4801,52.6334,101973.0
2022-07-26 10:30:00,54.97,55.07,54.78,54.91,78520.0,52.6429,52.7387,52.461,52.5855,78520.0
2022-07-26 11:00:00,54.93,54.93,54.59,54.61,66725.0,52.6046,52.6046,52.279,52.2982,66725.0
2022-07-26 11:30:00,54.59,54.73,54.55,54.57,60608.0,52.279,52.4131,52.2407,52.2599,60608.0
2022-07-26 12:00:00,54.58,54.7,54.53,54.67,32299.0,52.2694,52.3844,52.2216,52.3556,32299.0
2022-07-26 12:30:00,54.7,54.78,54.65,54.76,25541.0,52.3844,52.461,52.3365,52.4418,25541.0
2022-07-26 13:00:00,54.76,54.83,54.69,54.73,30988.0,52.4418,52.5089,52.3748,52.4131,30988.0
2022-07-26 13:30:00,54.74,54.76,54.64,54.65,26637.0,52.4227,52.4418,52.3269,52.3365,26637.0
2022-07-26 14:00:00,54.65,54.75,54.63,54.66,40257.0,52.3365,52.4322,52.3173,52.3461,40257.0
2022-07-26 14:30:00,54.65,54.68,54.61,54.65,40656.0,52.3365,52.3652,52.2982,52.3365,40656.0
2022-07-26 15:00:00,54.65,54.76,54.54,54.72,61454.0,52.3365,52.4418,52.2311,52.4035,61454.0
2022-07-26 15:30:00,54.72,54.78,54.63,54.69,123256.0,52.4035,52.461,52.3173,52.3748,123256.0
2022-07-27 09:30:00,55.39,55.49,55.27,55.37,70144.0,53.0452,53.1409,52.9302,53.026,70144.0
2022-07-27 10:00:00,55.36,55.38,55.09,55.09,35757.0,53.0164,53.0356,52.7579,52.7579,35757.0
2022-07-27 10:30:00,55.08,55.08,54.9,55.02,44492.0,52.7483,52.7483,52.5759,52.6908,44492.0
2022-07-27 11:00:00,55.03,55.16,55.0,55.12,22596.0,52.7004,52.8249,52.6717,52.7866,22596.0
2022-07-27 11:30:00,55.13,55.17,55.06,55.15,39805.0,52.7962,52.8345,52.7291,52.8153,39805.0
2022-07-27 12:00:00,55.14,55.28,55.13,55.21,142570.0,52.8057,52.9398,52.7962,52.8728,142570.0
2022-07-27 12:30:00,55.2,55.21,55.1,55.11,19271.0,52.8632,52.8728,52.7674,52.777,19271.0
2022-07-27 13:00:00,55.11,55.15,55.01,55.15,31152.0,52.777,52.8153,52.6812,52.8153,31152.0
2022-07-27 13:30:00,55.13,55.25,55.09,55.09,120102.0,52.7962,52.9111,52.7579,52.7579,120102.0
2022-07-27 14:00:00,55.12,55.26,55.07,55.18,115370.0,52.7866,52.9207,52.7387,52.844,115370.0
2022-07-27 14:30:00,55.17,55.74,55.06,55.64,136217.0,52.8345,53.3803,52.7291,53.2846,136217.0
2022-07-27 15:00:00,55.66,56.03,55.61,56.03,142246.0,53.3037,53.6581,53.2558,53.6581,142246.0
2022-07-27 15:30:00,56.06,56.24,56.02,56.16,253018.0,53.6868,53.8592,53.6485,53.7826,253018.0
2022-07-28 09:30:00,52.99,53.13,52.15,52.38,651379.0,50.7468,50.8808,49.9423,50.1626,651379.0
2022-07-28 10:00:00,52.39,52.64,51.92,52.58,369920.0,50.1722,50.4116,49.722,50.3541,369920.0
2022-07-28 10:30:00,52.58,52.88,52.46,52.87,145651.0,50.3541,50.6414,50.2392,50.6318,145651.0
2022-07-28 11:00:00,52.87,53.18,52.8,53.06,136839.0,50.6318,50.9287,50.5648,50.8138,136839.0
2022-07-28 11:30:00,53.02,53.09,52.81,52.81,88302.0,50.7755,50.8425,50.5744,50.5744,88302.0
2022-07-28 12:00:00,52.8,53.18,52.79,53.07,84958.0,50.5648,50.9287,50.5552,50.8234,84958.0
2022-07-28 12:30:00,53.09,53.25,53.05,53.18,78091.0,50.8425,50.9957,50.8042,50.9287,78091.0
2022-07-28 13:00:00,53.18,53.4,53.17,53.38,56401.0,50.9287,51.1394,50.9191,51.1202,56401.0
2022-07-28 13:30:00,53.39,53.46,53.31,53.44,55330.0,51.1298,51.1969,51.0532,51.1777,55330.0
2022-07-28 14:00:00,53.43,53.44,53.3,53.4,56628.0,51.1681,51.1777,51.0436,51.1394,56628.0
2022-07-28 14:30:00,53.41,53.58,53.37,53.56,89890.0,51.149,51.3118,51.1107,51.2926,89890.0
2022-07-28 15:00:00,53.57,53.71,53.53,53.62,140319.0,51.3022,51.4363,51.2639,51.3501,140319.0
2022-07-28 15:30:00,53.62,53.64,53.29,53.33,410390.0,51.3501,51.3692,51.0341,51.0724,410390.0
2022-07-29 09:30:00,53.13,53.42,53.0,53.21,174074.0,50.8808,51.1585,50.7563,50.9574,174074.0
2022-07-29 10:00:00,53.21,53.38,53.14,53.29,147645.0,50.9574,51.1202,50.8904,51.0341,147645.0
2022-07-29 10:30:00,53.31,53.42,53.19,53.35,88613.0,51.0532,51.1585,50.9383,51.0915,88613.0
2022-07-29 11:00:00,53.34,53.49,53.22,53.32,57532.0,51.0819,51.2256,50.967,51.0628,57532.0
2022-07-29 11:30:00,53.33,53.43,53.27,53.27,55880.0,51.0724,51.1681,51.0149,51.0149,55880.0
2022-07-29 12:00:00,53.26,53.3,53.16,53.18,38885.0,51.0053,51.0436,50.9096,50.9287,38885.0
2022-07-29 12:30:00,53.18,53.26,53.06,53.21,36492.0,50.9287,51.0053,50.8138,50.9574,36492.0
2022-07-29 13:00:00,53.2,53.3,53.17,53.2,37297.0,50.9479,51.0436,50.9191,50.9479,37297.0
2022-07-29 13:30:00,53.19,53.38,53.19,53.34,41603.0,50.9383,51.1202,50.9383,51.0819,41603.0
2022-07-29 14:00:00,53.34,53.41,53.3,53.37,31669.0,51.0819,51.149,51.0436,51.1107,31669.0
2022-07-29 14:30:00,53.4,53.62,53.39,53.62,77032.0,51.1394,51.3501,51.1298,51.3501,77032.0
2022-07-29 15:00:00,53.61,53.72,53.54,53.71,120084.0,51.3405,51.4458,51.2735,51.4363,120084.0
2022-07-29 15:30:00,53.71,53.76,53.54,53.55,174909.0,51.4363,51.4842,51.2735,51.283,174909.0
2022-08-01 09:30:00,53.0,53.3,52.81,52.91,133547.0,50.7563,51.0436,50.5744,50.6701,133547.0
2022-08-01 10:00:00,52.88,53.09,52.8,52.91,92677.0,50.6414,50.8425,50.5648,50.6701,92677.0
2022-08-01 10:30:00,52.91,53.34,52.91,53.23,94540.0,50.6701,51.0819,50.6701,50.9766,94540.0
2022-08-01 11:00:00,53.21,53.25,53.01,53.04,68540.0,50.9574,50.9957,50.7659,50.7946,68540.0
2022-08-01 11:30:00,53.01,53.05,52.87,52.87,34318.0,50.7659,50.8042,50.6318,50.6318,34318.0
2022-08-01 12:00:00,52.88,52.9,52.77,52.85,30686.0,50.6414,50.6606,50.5361,50.6127,30686.0
2022-08-01 12:30:00,52.83,52.95,52.8,52.86,36206.0,50.5935,50.7084,50.5648,50.6223,36206.0
2022-08-01 13:00:00,52.87,52.87,52.71,52.72,41477.0,50.6318,50.6318,50.4786,50.4882,41477.0
2022-08-01 13:30:00,52.72,52.72,52.54,52.63,44628.0,50.4882,50.4882,50.3158,50.402,44628.0
2022-08-01 14:00:00,52.65,52.75,52.54,52.74,64672.0,50.4211,50.5169,50.3158,50.5073,64672.0
2022-08-01 14:30:00,52.74,52.87,52.69,52.84,76694.0,50.5073,50.6318,50.4595,50.6031,76694.0
2022-08-01 15:00:00,52.82,52.97,52.78,52.89,88607.0,50.5839,50.7276,50.5456,50.651,88607.0
2022-08-01 15:30:00,52.88,52.9,52.76,52.82,163238.0,50.6414,50.6606,50.5265,50.5839,163238.0
2022-08-02 09:30:00,52.42,52.44,51.88,51.9,171381.0,50.2009,50.22,49.6837,49.7029,171381.0
2022-08-02 10:00:00,51.88,51.89,51.65,51.81,123055.0,49.6837,49.6933,49.4635,49.6167,123055.0
2022-08-02 10:30:00,51.83,51.84,51.66,51.78,91978.0,49.6359,49.6454,49.4731,49.588,91978.0
2022-08-02 11:00:00,51.79,51.89,51.7,51.78,94191.0,49.5976,49.6933,49.5114,49.588,94191.0
2022-08-02 11:30:00,51.79,51.96,51.71,51.82,66420.0,49.5976,49.7604,49.5209,49.6263,66420.0
2022-08-02 12:00:00,51.82,52.1,51.81,52.1,31246.0,49.6263,49.8944,49.6167,49.8944,31246.0
2022-08-02 12:30:00,52.1,52.1,52.0,52.06,31546.0,49.8944,49.8944,49.7987,49.8561,31546.0
2022-08-02 13:00:00,52.06,52.09,51.82,51.83,46491.0,49.8561,49.8849,49.6263,49.6359,46491.0
2022-08-02 13:30:00,51.82,51.82,51.66,51.77,104029.0,49.6263,49.6263,49.4731,49.5784,104029.0
2022-08-02 14:00:00,51.78,51.84,51.75,51.82,34395.0,49.588,49.6454,49.5592,49.6263,34395.0
2022-08-02 14:30:00,51.81,51.85,51.71,51.76,45644.0,49.6167,49.655,49.5209,49.5688,45644.0
2022-08-02 15:00:00,51.77,51.83,51.73,51.83,90441.0,49.5784,49.6359,49.5401,49.6359,90441.0
2022-08-02 15:30:00,51.82,51.85,51.72,51.76,269525.0,49.6263,49.655,49.5305,49.5688,269525.0
2022-08-03 09:30:00,52.49,52.75,52.44,52.58,150767.0,50.2679,50.5169,50.22,50.3541,150767.0
2022-08-03 10:00:00,52.57,52.58,52.29,52.43,146533.0,50.3445,50.3541,50.0764,50.2105,146533.0
2022-08-03 10:30:00,52.45,52.61,52.3,52.55,72041.0,50.2296,50.3828,50.086,50.3254,72041.0
2022-08-03 11:00:00,52.56,52.67,52.45,52.6,100169.0,50.335,50.4403,50.2296,50.3733,100169.0
2022-08-03 11:30:00,52.61,52.89,52.61,52.89,64393.0,50.3828,50.651,50.3828,50.651,64393.0
2022-08-03 12:00:00,52.88,52.98,52.82,52.97,40703.0,50.6414,50.7372,50.5839,50.7276,40703.0
2022-08-03 12:30:00,52.96,53.08,52.96,53.04,39477.0,50.718,50.8329,50.718,50.7946,39477.0
2022-08-03 13:00:00,53.06,53.09,52.98,53.07,44318.0,50.8138,50.8425,50.7372,50.8234,44318.0
2022-08-03 13:30:00,53.07,53.19,53.05,53.1,111467.0,50.8234,50.9383,50.8042,50.8521,111467.0
2022-08-03 14:00:00,53.1,53.13,53.03,53.07,62682.0,50.8521,50.8808,50.7851,50.8234,62682.0
2022-08-03 14:30:00,53.06,53.08,52.91,52.96,42312.0,50.8138,50.8329,50.6701,50.718,42312.0
2022-08-03 15:00:00,52.96,53.05,52.95,53.02,66177.0,50.718,50.8042,50.7084,50.7755,66177.0
2022-08-03 15:30:00,53.02,53.26,53.0,53.2,250671.0,50.7755,51.0053,50.7563,50.9479,250671.0
2022-08-04 09:30:00,53.3,53.47,53.18,53.36,143002.0,51.0436,51.2064,50.9287,51.1011,143002.0
2022-08-04 10:00:00,53.36,53.41,53.17,53.19,51769.0,51.1011,51.149,50.9191,50.9383,51769.0
2022-08-04 10:30:00,53.18,53.34,53.15,53.31,41608.0,50.9287,51.0819,50.9,51.0532,41608.0
2022-08-04 11:00:00,53.3,53.61,53.23,53.49,97551.0,51.0436,51.3405,50.9766,51.2256,97551.0
2022-08-04 11:30:00,53.51,53.62,53.32,53.61,40961.0,51.2447,51.3501,51.0628,51.3405,40961.0
2022-08-04 12:00:00,53.61,53.64,53.41,53.48,36621.0,51.3405,51.3692,51.149,51.216,36621.0
2022-08-04 12:30:00,53.48,53.48,53.3,53.3,47916.0,51.216,51.216,51.0436,51.0436,47916.0
2022-08-04 13:00:00,53.29,53.39,53.22,53.37,34904.0,51.0341,51.1298,50.967,51.1107,34904.0
2022-08-04 13:30:00,53.36,53.49,53.35,53.45,25570.0,51.1011,51.2256,51.0915,51.1873,25570.0
2022-08-04 14:00:00,53.46,53.67,53.44,53.63,42565.0,51.1969,51.398,51.1777,51.3597,42565.0
2022-08-04 14:30:00,53.65,53.72,53.54,53.68,74796.0,51.3788,51.4458,51.2735,51.4075,74796.0
2022-08-04 15:00:00,53.67,53.78,53.66,53.74,85969.0,51.398,51.5033,51.3884,51.465,85969.0
2022-08-04 15:30:00,53.75,53.79,53.64,53.78,175690.0,51.4746,51.5129,51.3692,51.5033,175690.0
2022-08-05 09:30:00,53.11,53.35,53.08,53.27,109953.0,50.8617,51.0915,50.8329,51.0149,109953.0
2022-08-05 10:00:00,53.19,53.2,53.02,53.09,54838.0,50.9383,50.9479,50.7755,50.8425,54838.0
2022-08-05 10:30:00,53.08,53.19,53.03,53.04,24075.0,50.8329,50.9383,50.7851,50.7946,24075.0
2022-08-05 11:00:00,53.04,53.1,52.97,52.98,49107.0,50.7946,50.8521,50.7276,50.7372,49107.0
2022-08-05 11:30:00,52.98,53.08,52.87,52.89,41259.0,50.7372,50.8329,50.6318,50.651,41259.0
2022-08-05 12:00:00,52.89,52.98,52.85,52.9,36685.0,50.651,50.7372,50.6127,50.6606,36685.0
2022-08-05 12:30:00,52.89,53.07,52.84,53.06,29998.0,50.651,50.8234,50.6031,50.8138,29998.0
2022-08-05 13:00:00,53.06,53.16,53.04,53.11,30253.0,50.8138,50.9096,50.7946,50.8617,30253.0
2022-08-05 13:30:00,53.11,53.18,53.1,53.15,36708.0,50.8617,50.9287,50.8521,50.9,36708.0
2022-08-05 14:00:00,53.13,53.14,53.05,53.05,22424.0,50.8808,50.8904,50.8042,50.8042,22424.0
2022-08-05 14:30:00,53.04,53.09,53.0,53.04,22131.0,50.7946,50.8425,50.7563,50.7946,22131.0
2022-08-05 15:00:00,53.05,53.18,53.05,53.17,34783.0,50.8042,50.9287,50.8042,50.9191,34783.0
2022-08-05 15:30:00,53.17,53.34,53.16,53.24,137756.0,50.9191,51.0819,50.9096,50.9862,137756.0
2022-08-08 09:30:00,53.87,54.14,53.85,54.03,73722.0,51.5895,51.8481,51.5703,51.7427,73722.0
2022-08-08 10:00:00,54.03,54.5,54.02,54.46,89917.0,51.7427,52.1928,51.7331,52.1545,89917.0
2022-08-08 10:30:00,54.46,54.54,54.21,54.23,78181.0,52.1545,52.2311,51.9151,51.9343,78181.0
2022-08-08 11:00:00,54.23,54.26,54.02,54.23,48783.0,51.9343,51.963,51.7331,51.9343,48783.0
2022-08-08 11:30:00,54.23,54.27,53.99,54.06,80313.0,51.9343,51.9726,51.7044,51.7715,80313.0
2022-08-08 12:00:00,54.07,54.12,53.91,54.01,69392.0,51.781,51.8289,51.6278,51.7236,69392.0
2022-08-08 12:30:00,54.0,54.14,53.98,54.07,47076.0,51.714,51.8481,51.6948,51.781,47076.0
2022-08-08 13:00:00,54.06,54.23,54.01,54.12,30506.0,51.7715,51.9343,51.7236,51.8289,30506.0
2022-08-08 13:30:00,54.1,54.3,54.08,54.28,50320.0,51.8098,52.0013,51.7906,51.9821,50320.0
2022-08-08 14:00:00,54.28,54.29,54.08,54.11,61943.0,51.9821,51.9917,51.7906,51.8193,61943.0
2022-08-08 14:30:00,54.13,54.16,53.98,54.06,117229.0,51.8385,51.8672,51.6948,51.7715,117229.0
2022-08-08 15:00:00,54.05,54.1,53.99,54.01,67313.0,51.7619,51.8098,51.7044,51.7236,67313.0
2022-08-08 15:30:00,54.01,54.05,53.95,54.04,175638.0,51.7236,51.7619,51.6661,51.7523,175638.0
2022-08-09 09:30:00,53.93,54.02,53.77,53.9,75828.0,51.647,51.7331,51.4937,51.6182,75828.0
2022-08-09 10:00:00,53.9,54.02,53.84,53.95,65611.0,51.6182,51.7331,51.5608,51.6661,65611.0
2022-08-09 10:30:00,53.95,53.95,53.72,53.74,83874.0,51.6661,51.6661,51.4458,51.465,83874.0
2022-08-09 11:00:00,53.74,53.88,53.65,53.85,77139.0,51.465,51.5991,51.3788,51.5703,77139.0
2022-08-09 11:30:00,53.86,53.9,53.73,53.84,24489.0,51.5799,51.6182,51.4554,51.5608,24489.0
2022-08-09 12:00:00,53.85,53.88,53.77,53.8,22283.0,51.5703,51.5991,51.4937,51.5225,22283.0
2022-08-09 12:30:00,53.8,53.81,53.73,53.76,36919.0,51.5225,51.532,51.4554,51.4842,36919.0
2022-08-09 13:00:00,53.76,53.79,53.7,53.72,27481.0,51.4842,51.5129,51.4267,51.4458,27481.0
2022-08-09 13:30:00,53.74,53.75,53.65,53.68,44346.0,51.465,51.4746,51.3788,51.4075,44346.0
2022-08-09 14:00:00,53.66,53.67,53.36,53.49,33587.0,51.3884,51.398,51.1011,51.2256,33587.0
2022-08-09 14:30:00,53.49,53.58,53.48,53.56,57453.0,51.2256,51.3118,51.216,51.2926,57453.0
2022-08-09 15:00:00,53.54,53.6,53.5,53.56,61297.0,51.2735,51.3309,51.2352,51.2926,61297.0
2022-08-09 15:30:00,53.55,53.57,53.43,53.54,154719.0,51.283,51.3022,51.1681,51.2735,154719.0
2022-08-10 09:30:00,54.69,54.92,54.57,54.88,90235.0,52.3748,52.595,52.2599,52.5567,90235.0
2022-08-10 10:00:00,54.87,54.95,54.82,54.92,61863.0,52.5472,52.6238,52.4993,52.595,61863.0
2022-08-10 10:30:00,54.93,55.01,54.81,54.91,115103.0,52.6046,52.6812,52.4897,52.5855,115103.0
2022-08-10 11:00:00,54.94,55.06,54.86,54.91,51464.0,52.6142,52.7291,52.5376,52.5855,51464.0
2022-08-10 11:30:00,54.91,54.99,54.74,54.82,67551.0,52.5855,52.6621,52.4227,52.4993,67551.0
2022-08-10 12:00:00,54.82,54.87,54.71,54.76,40427.0,52.4993,52.5472,52.3939,52.4418,40427.0
2022-08-10 12:30:00,54.76,54.89,54.73,54.83,38874.0,52.4418,52.5663,52.4131,52.5089,38874.0
2022-08-10 13:00:00,54.83,55.09,54.83,55.02,42862.0,52.5089,52.7579,52.5089,52.6908,42862.0
2022-08-10 13:30:00,55.02,55.1,54.96,55.02,70545.0,52.6908,52.7674,52.6334,52.6908,70545.0
2022-08-10 14:00:00,55.02,55.07,54.92,54.92,41255.0,52.6908,52.7387,52.595,52.595,41255.0
2022-08-10 14:30:00,54.93,54.95,54.8,54.8,50068.0,52.6046,52.6238,52.4801,52.4801,50068.0
2022-08-10 15:00:00,54.8,54.89,54.76,54.86,59093.0,52.4801,52.5663,52.4418,52.5376,59093.0
2022-08-10 15:30:00,54.87,55.04,54.83,55.01,260359.0,52.5472,52.71,52.5089,52.6812,260359.0
2022-08-11 09:30:00,54.79,54.93,54.61,54.84,77491.0,52.4706,52.6046,52.2982,52.5184,77491.0
2022-08-11 10:00:00,54.85,54.97,54.82,54.94,54417.0,52.528,52.6429,52.4993,52.6142,54417.0
2022-08-11 10:30:00,54.94,55.02,54.84,54.86,35361.0,52.6142,52.6908,52.5184,52.5376,35361.0
2022-08-11 11:00:00,54.86,54.92,54.71,54.77,38858.0,52.5376,52.595,52.3939,52.4514,38858.0
2022-08-11 11:30:00,54.77,54.89,54.75,54.86,31460.0,52.4514,52.5663,52.4322,52.5376,31460.0
2022-08-11 12:00:00,54.86,54.92,54.76,54.83,33465.0,52.5376,52.595,52.4418,52.5089,33465.0
2022-08-11 12:30:00,54.85,54.91,54.83,54.87,19149.0,52.528,52.5855,52.5089,52.5472,19149.0
2022-08-11 13:00:00,54.89,54.92,54.81,54.81,21069.0,52.5663,52.595,52.4897,52.4897,21069.0
2022-08-11 13:30:00,54.8,54.81,54.64,54.66,25372.0,52.4801,52.4897,52.3269,52.3461,25372.0
2022-08-11 14:00:00,54.66,54.67,54.57,54.62,38325.0,52.3461,52.3556,52.2599,52.3077,38325.0
2022-08-11 14:30:00,54.62,54.63,54.39,54.44,59546.0,52.3077,52.3173,52.0875,52.1354,59546.0
2022-08-11 15:00:00,54.43,54.46,54.28,54.42,65010.0,52.1258,52.1545,51.9821,52.1162,65010.0
2022-08-11 15:30:00,54.42,54.46,54.35,54.44,143658.0,52.1162,52.1545,52.0492,52.1354,143658.0
2022-08-12 09:30:00,54.3,54.56,54.3,54.5,67699.0,52.0013,52.2503,52.0013,52.1928,67699.0
2022-08-12 10:00:00,54.49,54.55,54.35,54.46,66269.0,52.1833,52.2407,52.0492,52.1545,66269.0
2022-08-12 10:30:00,54.45,54.52,54.34,54.39,49015.0,52.1449,52.212,52.0396,52.0875,49015.0
2022-08-12 11:00:00,54.4,54.49,54.36,54.43,44288.0,52.0971,52.1833,52.0588,52.1258,44288.0
2022-08-12 11:30:00,54.44,54.59,54.38,54.56,34594.0,52.1354,52.279,52.0779,52.2503,34594.0
2022-08-12 12:00:00,54.56,54.64,54.54,54.6,16094.0,52.2503,52.3269,52.2311,52.2886,16094.0
2022-08-12 12:30:00,54.6,54.62,54.53,54.54,27503.0,52.2886,52.3077,52.2216,52.2311,27503.0
2022-08-12 13:00:00,54.52,54.65,54.5,54.63,24823.0,52.212,52.3365,52.1928,52.3173,24823.0
2022-08-12 13:30:00,54.64,54.68,54.62,54.63,41520.0,52.3269,52.3652,52.3077,52.3173,41520.0
2022-08-12 14:00:00,54.64,54.68,54.58,54.66,33332.0,52.3269,52.3652,52.2694,52.3461,33332.0
2022-08-12 14:30:00,54.67,54.71,54.63,54.68,35760.0,52.3556,52.3939,52.3173,52.3652,35760.0
2022-08-12 15:00:00,54.69,54.81,54.67,54.8,40774.0,52.3748,52.4897,52.3556,52.4801,40774.0
2022-08-12 15:30:00,54.8,54.88,54.77,54.88,127030.0,52.4801,52.5567,52.4514,52.5567,127030.0
2022-08-15 09:30:00,54.26,54.33,54.08,54.24,107951.0,51.963,52.03,51.7906,51.9438,107951.0
2022-08-15 10:00:00,54.24,54.31,54.15,54.2,113832.0,51.9438,52.0109,51.8576,51.9055,113832.0
2022-08-15 10:30:00,54.21,54.3,54.2,54.23,80374.0,51.9151,52.0013,51.9055,51.9343,80374.0
2022-08-15 11:00:00,54.23,54.3,54.18,54.3,66795.0,51.9343,52.0013,51.8864,52.0013,66795.0
2022-08-15 11:30:00,54.3,54.5,54.28,54.44,70488.0,52.0013,52.1928,51.9821,52.1354,70488.0
2022-08-15 12:00:00,54.41,54.49,54.39,54.48,34333.0,52.1066,52.1833,52.0875,52.1737,34333.0
2022-08-15 12:30:00,54.47,54.51,54.4,54.45,31670.0,52.1641,52.2024,52.0971,52.1449,31670.0
2022-08-15 13:00:00,54.46,54.49,54.37,54.4,42551.0,52.1545,52.1833,52.0683,52.0971,42551.0
2022-08-15 13:30:00,54.39,54.42,54.28,54.37,72385.0,52.0875,52.1162,51.9821,52.0683,72385.0
2022-08-15 14:00:00,54.37,54.4,54.29,54.39,46759.0,52.0683,52.0971,51.9917,52.0875,46759.0
2022-08-15 14:30:00,54.4,54.47,54.38,54.47,68890.0,52.0971,52.1641,52.0779,52.1641,68890.0
2022-08-15 15:00:00,54.48,54.54,54.44,54.53,59265.0,52.1737,52.2311,52.1354,52.2216,59265.0
2022-08-15 15:30:00,54.52,54.57,54.46,54.49,165059.0,52.212,52.2599,52.1545,52.1833,165059.0
2022-08-16 09:30:00,54.17,54.33,54.03,54.32,76031.0,51.8768,52.03,51.7427,52.0204,76031.0
2022-08-16 10:00:00,54.31,54.42,54.26,54.41,68985.0,52.0109,52.1162,51.963,52.1066,68985.0
2022-08-16 10:30:00,54.41,54.48,54.35,54.39,23443.0,52.1066,52.1737,52.0492,52.0875,23443.0
2022-08-16 11:00:00,54.39,54.46,54.36,54.43,45355.0,52.0875,52.1545,52.0588,52.1258,45355.0
2022-08-16 11:30:00,54.44,54.59,54.4,54.57,47493.0,52.1354,52.279,52.0971,52.2599,47493.0
2022-08-16 12:00:00,54.56,54.73,54.54,54.72,21776.0,52.2503,52.4131,52.2311,52.4035,21776.0
2022-08-16 12:30:00,54.71,54.71,54.64,54.66,22436.0,52.3939,52.3939,52.3269,52.3461,22436.0
2022-08-16 13:00:00,54.67,54.73,54.65,54.71,15739.0,52.3556,52.4131,52.3365,52.3939,15739.0
2022-08-16 13:30:00,54.72,54.77,54.7,54.72,13421.0,52.4035,52.4514,52.3844,52.4035,13421.0
2022-08-16 14:00:00,54.7,54.91,54.7,54.87,120415.0,52.3844,52.5855,52.3844,52.5472,120415.0
2022-08-16 14:30:00,54.87,54.87,54.57,54.65,39251.0,52.5472,52.5472,52.2599,52.3365,39251.0
2022-08-16 15:00:00,54.65,54.75,54.59,54.75,39044.0,52.3365,52.4322,52.279,52.4322,39044.0
2022-08-16 15:30:00,54.74,54.81,54.72,54.78,85755.0,52.4227,52.4897,52.4035,52.461,85755.0
2022-08-17 09:30:00,53.93,54.02,53.83,53.98,122258.0,51.647,51.7331,51.5512,51.6948,122258.0
2022-08-17 10:00:00,53.98,54.16,53.94,53.95,43785.0,51.6948,51.8672,51.6565,51.6661,43785.0
2022-08-17 10:30:00,53.97,53.97,53.78,53.81,37089.0,51.6853,51.6853,51.5033,51.532,37089.0
2022-08-17 11:00:00,53.8,54.03,53.78,53.97,37637.0,51.5225,51.7427,51.5033,51.6853,37637.0
2022-08-17 11:30:00,53.97,54.02,53.71,53.77,39819.0,51.6853,51.7331,51.4363,51.4937,39819.0
2022-08-17 12:00:00,53.76,53.84,53.74,53.8,27585.0,51.4842,51.5608,51.465,51.5225,27585.0
2022-08-17 12:30:00,53.83,53.87,53.75,53.82,49840.0,51.5512,51.5895,51.4746,51.5416,49840.0
2022-08-17 13:00:00,53.83,53.91,53.77,53.9,18279.0,51.5512,51.6278,51.4937,51.6182,18279.0
2022-08-17 13:30:00,53.89,53.96,53.85,53.93,25744.0,51.6087,51.6757,51.5703,51.647,25744.0
2022-08-17 14:00:00,53.96,54.36,53.9,54.28,165326.0,51.6757,52.0588,51.6182,51.9821,165326.0
2022-08-17 14:30:00,54.29,54.36,54.2,54.21,38539.0,51.9917,52.0588,51.9055,51.9151,38539.0
2022-08-17 15:00:00,54.18,54.24,54.04,54.11,51698.0,51.8864,51.9438,51.7523,51.8193,51698.0
2022-08-17 15:30:00,54.1,54.11,53.91,53.97,114685.0,51.8098,51.8193,51.6278,51.6853,114685.0
2022-08-18 09:30:00,53.57,53.57,53.38,53.44,76627.0,51.3022,51.3022,51.1202,51.1777,76627.0
2022-08-18 10:00:00,53.43,53.48,53.36,53.37,62721.0,51.1681,51.216,51.1011,51.1107,62721.0
2022-08-18 10:30:00,53.37,53.44,53.29,53.36,61516.0,51.1107,51.1777,51.0341,51.1011,61516.0
2022-08-18 11:00:00,53.37,53.46,53.34,53.41,95373.0,51.1107,51.1969,51.0819,51.149,95373.0
2022-08-18 11:30:00,53.43,53.46,53.22,53.23,66822.0,51.1681,51.1969,50.967,50.9766,66822.0
2022-08-18 12:00:00,53.23,53.36,53.17,53.18,46473.0,50.9766,51.1011,50.9191,50.9287,46473.0
2022-08-18 12:30:00,53.17,53.18,53.0,53.02,55827.0,50.9191,50.9287,50.7563,50.7755,55827.0
2022-08-18 13:00:00,53.01,53.16,52.99,53.14,68697.0,50.7659,50.9096,50.7468,50.8904,68697.0
2022-08-18 13:30:00,53.14,53.23,53.13,53.2,35799.0,50.8904,50.9766,50.8808,50.9479,35799.0
2022-08-18 14:00:00,53.19,53.32,53.19,53.29,47340.0,50.9383,51.0628,50.9383,51.0341,47340.0
2022-08-18 14:30:00,53.29,53.32,53.25,53.29,51523.0,51.0341,51.0628,50.9957,51.0341,51523.0
2022-08-18 15:00:00,53.29,53.41,53.28,53.39,55013.0,51.0341,51.149,51.0245,51.1298,55013.0
2022-08-18 15:30:00,53.4,53.43,53.26,53.28,151264.0,51.1394,51.1681,51.0053,51.0245,151264.0
2022-08-19 09:30:00,52.7,52.79,52.57,52.62,87207.0,50.469,50.5552,50.3445,50.3924,87207.0
2022-08-19 10:00:00,52.62,52.72,52.6,52.63,78499.0,50.3924,50.4882,50.3733,50.402,78499.0
2022-08-19 10:30:00,52.65,52.65,52.5,52.54,78719.0,50.4211,50.4211,50.2775,50.3158,78719.0
2022-08-19 11:00:00,52.55,52.59,52.48,52.54,79563.0,50.3254,50.3637,50.2583,50.3158,79563.0
2022-08-19 11:30:00,52.54,52.86,52.52,52.74,114453.0,50.3158,50.6223,50.2966,50.5073,114453.0
2022-08-19 12:00:00,52.73,52.8,52.6,52.67,60080.0,50.4978,50.5648,50.3733,50.4403,60080.0
2022-08-19 12:30:00,52.67,52.84,52.64,52.72,27996.0,50.4403,50.6031,50.4116,50.4882,27996.0
2022-08-19 13:00:00,52.72,52.73,52.66,52.73,22121.0,50.4882,50.4978,50.4307,50.4978,22121.0
2022-08-19 13:30:00,52.73,52.73,52.58,52.65,36188.0,50.4978,50.4978,50.3541,50.4211,36188.0
2022-08-19 14:00:00,52.64,52.65,52.48,52.57,55438.0,50.4116,50.4211,50.2583,50.3445,55438.0
2022-08-19 14:30:00,52.58,52.59,52.39,52.43,64990.0,50.3541,50.3637,50.1722,50.2105,64990.0
2022-08-19 15:00:00,52.44,52.57,52.37,52.5,67090.0,50.22,50.3445,50.153,50.2775,67090.0
2022-08-19 15:30:00,52.5,52.54,52.41,52.51,155903.0,50.2775,50.3158,50.1913,50.2871,155903.0
2022-08-22 09:30:00,51.45,51.62,51.31,51.45,164147.0,49.2719,49.4347,49.1379,49.2719,164147.0
2022-08-22 10:00:00,51.42,51.5,51.27,51.28,72783.0,49.2432,49.3198,49.0996,49.1091,72783.0
2022-08-22 10:30:00,51.28,51.46,51.26,51.33,91075.0,49.1091,49.2815,49.09,49.157,91075.0
2022-08-22 11:00:00,51.33,51.46,51.17,51.17,56981.0,49.157,49.2815,49.0038,49.0038,56981.0
2022-08-22 11:30:00,51.18,51.27,51.11,51.19,73284.0,49.0134,49.0996,48.9463,49.023,73284.0
2022-08-22 12:00:00,51.18,51.21,51.11,51.15,35148.0,49.0134,49.0421,48.9463,48.9846,35148.0
2022-08-22 12:30:00,51.15,51.19,51.03,51.07,34694.0,48.9846,49.023,48.8697,48.908,34694.0
2022-08-22 13:00:00,51.07,51.08,51.01,51.03,40230.0,48.908,48.9176,48.8506,48.8697,40230.0
2022-08-22 13:30:00,51.03,51.05,50.94,50.95,72673.0,48.8697,48.8889,48.7835,48.7931,72673.0
2022-08-22 14:00:00,50.94,51.01,50.88,50.96,87438.0,48.7835,48.8506,48.7261,48.8027,87438.0
2022-08-22 14:30:00,50.96,50.98,50.84,50.89,52675.0,48.8027,48.8218,48.6878,48.7357,52675.0
2022-08-22 15:00:00,50.89,50.97,50.85,50.88,115475.0,48.7357,48.8123,48.6973,48.7261,115475.0
2022-08-22 15:30:00,50.89,51.28,50.88,51.23,651847.0,48.7357,49.1091,48.7261,49.0613,651847.0
2022-08-23 09:30:00,51.01,51.36,50.98,51.33,135100.0,48.8506,49.1858,48.8218,49.157,135100.0
2022-08-23 10:00:00,51.31,51.49,51.21,51.23,120496.0,49.1379,49.3103,49.0421,49.0613,120496.0
2022-08-23 10:30:00,51.22,51.32,51.13,51.18,106537.0,49.0517,49.1474,48.9655,49.0134,106537.0
2022-08-23 11:00:00,51.19,51.32,51.12,51.14,94840.0,49.023,49.1474,48.9559,48.9751,94840.0
2022-08-23 11:30:00,51.15,51.27,51.14,51.18,37242.0,48.9846,49.0996,48.9751,49.0134,37242.0
2022-08-23 12:00:00,51.18,51.27,51.12,51.2,38719.0,49.0134,49.0996,48.9559,49.0325,38719.0
2022-08-23 12:30:00,51.21,51.35,51.2,51.34,34752.0,49.0421,49.1762,49.0325,49.1666,34752.0
2022-08-23 13:00:00,51.33,51.38,51.29,51.38,40396.0,49.157,49.2049,49.1187,49.2049,40396.0
2022-08-23 13:30:00,51.39,51.44,51.32,51.4,168086.0,49.2145,49.2624,49.1474,49.2241,168086.0
2022-08-23 14:00:00,51.39,51.48,51.35,51.44,90304.0,49.2145,49.3007,49.1762,49.2624,90304.0
2022-08-23 14:30:00,51.43,51.45,51.36,51.39,63496.0,49.2528,49.2719,49.1858,49.2145,63496.0
2022-08-23 15:00:00,51.4,51.59,51.39,51.58,163306.0,49.2241,49.406,49.2145,49.3964,163306.0
2022-08-23 15:30:00,51.58,51.66,51.53,51.54,229996.0,49.3964,49.4731,49.3486,49.3581,229996.0
2022-08-24 09:30:00,51.44,51.78,51.41,51.72,90855.0,49.2624,49.588,49.2336,49.5305,90855.0
2022-08-24 10:00:00,51.71,52.08,51.7,52.04,94648.0,49.5209,49.8753,49.5114,49.837,94648.0
2022-08-24 10:30:00,52.03,52.22,51.93,52.19,92573.0,49.8274,50.0093,49.7316,49.9806,92573.0
2022-08-24 11:00:00,52.19,52.39,52.16,52.17,111019.0,49.9806,50.1722,49.9519,49.9615,111019.0
2022-08-24 11:30:00,52.2,52.37,52.17,52.29,73194.0,49.9902,50.153,49.9615,50.0764,73194.0
2022-08-24 12:00:00,52.29,52.33,52.2,52.22,70888.0,50.0764,50.1147,49.9902,50.0093,70888.0
2022-08-24 12:30:00,52.22,52.23,52.02,52.04,61811.0,50.0093,50.0189,49.8178,49.837,61811.0
2022-08-24 13:00:00,52.04,52.1,51.92,51.93,29639.0,49.837,49.8944,49.722,49.7316,29639.0
2022-08-24 13:30:00,51.93,52.0,51.9,51.99,26468.0,49.7316,49.7987,49.7029,49.7891,26468.0
2022-08-24 14:00:00,51.99,52.03,51.96,51.98,31126.0,49.7891,49.8274,49.7604,49.7795,31126.0
2022-08-24 14:30:00,51.98,52.03,51.92,51.94,38735.0,49.7795,49.8274,49.722,49.7412,38735.0
2022-08-24 15:00:00,51.94,52.01,51.91,51.99,90839.0,49.7412,49.8082,49.7125,49.7891,90839.0
2022-08-24 15:30:00,52.0,52.11,51.96,51.97,211800.0,49.7987,49.904,49.7604,49.7699,211800.0
2022-08-25 09:30:00,51.6,51.72,51.23,51.53,222538.0,49.4156,49.5305,49.0613,49.3486,222538.0
2022-08-25 10:00:00,51.54,51.65,51.48,51.56,130166.0,49.3581,49.4635,49.3007,49.3773,130166.0
2022-08-25 10:30:00,51.55,51.76,51.5,51.6,79867.0,49.3677,49.5688,49.3198,49.4156,79867.0
2022-08-25 11:00:00,51.61,51.61,51.31,51.38,146615.0,49.4252,49.4252,49.1379,49.2049,146615.0
2022-08-25 11:30:00,51.4,51.44,51.23,51.28,268583.0,49.2241,49.2624,49.0613,49.1091,268583.0
2022-08-25 12:00:00,51.28,51.31,51.14,51.14,90480.0,49.1091,49.1379,48.9751,48.9751,90480.0
2022-08-25 12:30:00,51.15,51.18,51.07,51.14,68180.0,48.9846,49.0134,48.908,48.9751,68180.0
2022-08-25 13:00:00,51.14,51.26,51.14,51.21,34540.0,48.9751,49.09,48.9751,49.0421,34540.0
2022-08-25 13:30:00,51.21,51.26,51.17,51.2,78197.0,49.0421,49.09,49.0038,49.0325,78197.0
2022-08-25 14:00:00,51.2,51.22,51.09,51.22,40285.0,49.0325,49.0517,48.9272,49.0517,40285.0
2022-08-25 14:30:00,51.22,51.23,51.12,51.22,43074.0,49.0517,49.0613,48.9559,49.0517,43074.0
2022-08-25 15:00:00,51.21,51.27,51.19,51.23,58014.0,49.0421,49.0996,49.023,49.0613,58014.0
2022-08-25 15:30:00,51.23,51.3,51.19,51.28,141374.0,49.0613,49.1283,49.023,49.1091,141374.0
2022-08-26 09:30:00,51.19,51.33,50.94,51.01,124317.0,49.023,49.157,48.7835,48.8506,124317.0
2022-08-26 10:00:00,51.01,51.25,50.66,50.71,120110.0,48.8506,49.0804,48.5154,48.5633,120110.0
2022-08-26 10:30:00,50.71,50.71,50.31,50.35,167171.0,48.5633,48.5633,48.1802,48.2185,167171.0
2022-08-26 11:00:00,50.35,50.41,50.12,50.31,108047.0,48.2185,48.276,47.9982,48.1802,108047.0
2022-08-26 11:30:00,50.33,50.48,50.25,50.36,69404.0,48.1994,48.343,48.1227,48.2281,69404.0
2022-08-26 12:00:00,50.35,50.36,50.2,50.24,42168.0,48.2185,48.2281,48.0749,48.1132,42168.0
2022-08-26 12:30:00,50.25,50.29,50.18,50.23,41423.0,48.1227,48.1611,48.0557,48.1036,41423.0
2022-08-26 13:00:00,50.23,50.29,50.2,50.23,39003.0,48.1036,48.1611,48.0749,48.1036,39003.0
2022-08-26 13:30:00,50.23,50.23,50.1,50.12,54512.0,48.1036,48.1036,47.9791,47.9982,54512.0
2022-08-26 14:00:00,50.13,50.17,49.98,50.04,98521.0,48.0078,48.0461,47.8642,47.9216,98521.0
2022-08-26 14:30:00,50.03,50.05,49.91,49.91,90257.0,47.9121,47.9312,47.7971,47.7971,90257.0
2022-08-26 15:00:00,49.9,49.98,49.81,49.84,76967.0,47.7876,47.8642,47.7014,47.7301,76967.0
2022-08-26 15:30:00,49.84,49.86,49.58,49.66,258856.0,47.7301,47.7493,47.4811,47.5577,258856.0
2022-08-29 09:30:00,49.63,49.7,49.54,49.6,146754.0,47.529,47.596,47.4428,47.5003,146754.0
2022-08-29 10:00:00,49.6,49.75,49.54,49.61,78265.0,47.5003,47.6439,47.4428,47.5098,78265.0
2022-08-29 10:30:00,49.6,49.66,49.34,49.35,104588.0,47.5003,47.5577,47.2513,47.2608,104588.0
2022-08-29 11:00:00,49.34,49.56,49.28,49.5,83251.0,47.2513,47.462,47.1938,47.4045,83251.0
2022-08-29 11:30:00,49.49,49.67,49.42,49.63,65328.0,47.3949,47.5673,47.3279,47.529,65328.0
2022-08-29 12:00:00,49.65,49.75,49.64,49.65,50026.0,47.5481,47.6439,47.5386,47.5481,50026.0
2022-08-29 12:30:00,49.65,49.84,49.59,49.78,43773.0,47.5481,47.7301,47.4907,47.6726,43773.0
2022-08-29 13:00:00,49.77,49.81,49.66,49.73,44368.0,47.6631,47.7014,47.5577,47.6248,44368.0
2022-08-29 13:30:00,49.73,49.92,49.73,49.87,49891.0,47.6248,47.8067,47.6248,47.7588,49891.0
2022-08-29 14:00:00,49.86,49.86,49.69,49.78,41882.0,47.7493,47.7493,47.5865,47.6726,41882.0
2022-08-29 14:30:00,49.79,49.86,49.72,49.78,32335.0,47.6822,47.7493,47.6152,47.6726,32335.0
2022-08-29 15:00:00,49.8,49.88,49.72,49.73,57873.0,47.6918,47.7684,47.6152,47.6248,57873.0
2022-08-29 15:30:00,49.73,49.79,49.66,49.69,148457.0,47.6248,47.6822,47.5577,47.5865,148457.0
2022-08-30 09:30:00,49.89,50.0,49.77,49.86,173716.0,47.778,47.8833,47.6631,47.7493,173716.0
2022-08-30 10:00:00,49.84,49.85,49.42,49.46,95673.0,47.7301,47.7397,47.3279,47.3662,95673.0
2022-08-30 10:30:00,49.43,49.48,49.11,49.23,111581.0,47.3375,47.3853,47.031,47.1459,111581.0
2022-08-30 11:00:00,49.22,49.55,49.2,49.37,106975.0,47.1363,47.4524,47.1172,47.28,106975.0
2022-08-30 11:30:00,49.35,49.46,49.25,49.29,49588.0,47.2608,47.3662,47.1651,47.2034,49588.0
2022-08-30 12:00:00,49.26,49.5,49.24,49.46,86504.0,47.1747,47.4045,47.1555,47.3662,86504.0
2022-08-30 12:30:00,49.45,49.45,49.35,49.39,70992.0,47.3566,47.3566,47.2608,47.2992,70992.0
2022-08-30 13:00:00,49.37,49.45,49.34,49.45,80890.0,47.28,47.3566,47.2513,47.3566,80890.0
2022-08-30 13:30:00,49.46,49.51,49.29,49.48,160614.0,47.3662,47.4141,47.2034,47.3853,160614.0
2022-08-30 14:00:00,49.48,49.54,49.44,49.48,141587.0,47.3853,47.4428,47.347,47.3853,141587.0
2022-08-30 14:30:00,49.48,49.63,49.41,49.43,203576.0,47.3853,47.529,47.3183,47.3375,203576.0
2022-08-30 15:00:00,49.43,49.62,49.39,49.39,52321.0,47.3375,47.5194,47.2992,47.2992,52321.0
2022-08-30 15:30:00,49.4,49.42,49.27,49.32,152738.0,47.3087,47.3279,47.1842,47.2321,152738.0
2022-08-31 09:30:00,48.82,49.09,48.78,48.93,126893.0,46.7533,47.0119,46.715,46.8586,126893.0
2022-08-31 10:00:00,48.93,49.04,48.79,48.96,72874.0,46.8586,46.964,46.7246,46.8874,72874.0
2022-08-31 10:30:00,48.94,49.09,48.92,48.95,57473.0,46.8682,47.0119,46.849,46.8778,57473.0
2022-08-31 11:00:00,48.94,48.97,48.8,48.81,71444.0,46.8682,46.8969,46.7341,46.7437,71444.0
2022-08-31 11:30:00,48.8,48.89,48.7,48.84,59020.0,46.7341,46.8203,46.6384,46.7724,59020.0
2022-08-31 12:00:00,48.8,48.81,48.68,48.72,52874.0,46.7341,46.7437,46.6192,46.6575,52874.0
2022-08-31 12:30:00,48.72,48.75,48.64,48.74,51157.0,46.6575,46.6862,46.5809,46.6767,51157.0
2022-08-31 13:00:00,48.73,48.82,48.67,48.74,44628.0,46.6671,46.7533,46.6096,46.6767,44628.0
2022-08-31 13:30:00,48.71,48.72,48.63,48.7,24280.0,46.6479,46.6575,46.5713,46.6384,24280.0
2022-08-31 14:00:00,48.72,48.75,48.63,48.64,34274.0,46.6575,46.6862,46.5713,46.5809,34274.0
2022-08-31 14:30:00,48.61,48.61,48.45,48.51,50948.0,46.5522,46.5522,46.3989,46.4564,50948.0
2022-08-31 15:00:00,48.51,48.64,48.43,48.44,96715.0,46.4564,46.5809,46.3798,46.3894,96715.0
2022-08-31 15:30:00,48.43,48.61,48.35,48.36,150225.0,46.3798,46.5522,46.3032,46.3128,150225.0
2022-09-01 09:30:00,47.47,47.61,47.38,47.54,173940.0,45.4604,45.5945,45.3742,45.5275,173940.0
2022-09-01 10:00:00,47.51,47.64,47.26,47.62,131807.0,45.4987,45.6232,45.2593,45.6041,131807.0
2022-09-01 10:30:00,47.61,47.62,47.23,47.38,127835.0,45.5945,45.6041,45.2306,45.3742,127835.0
2022-09-01 11:00:00,47.38,47.76,47.37,47.65,90768.0,45.3742,45.7382,45.3647,45.6328,90768.0
2022-09-01 11:30:00,47.66,47.8,47.59,47.67,89738.0,45.6424,45.7765,45.5754,45.652,89738.0
2022-09-01 12:00:00,47.69,47.78,47.64,47.7,29465.0,45.6711,45.7573,45.6232,45.6807,29465.0
2022-09-01 12:30:00,47.7,47.79,47.56,47.61,35373.0,45.6807,45.7669,45.5466,45.5945,35373.0
2022-09-01 13:00:00,47.63,47.82,47.61,47.8,40957.0,45.6137,45.7956,45.5945,45.7765,40957.0
2022-09-01 13:30:00,47.8,47.84,47.65,47.83,44835.0,45.7765,45.8148,45.6328,45.8052,44835.0
2022-09-01 14:00:00,47.83,47.95,47.72,47.93,46737.0,45.8052,45.9201,45.6998,45.901,46737.0
2022-09-01 14:30:00,47.95,47.99,47.84,47.9,60653.0,45.9201,45.9584,45.8148,45.8722,60653.0
2022-09-01 15:00:00,47.89,47.99,47.84,47.84,78294.0,45.8627,45.9584,45.8148,45.8148,78294.0
2022-09-01 15:30:00,47.84,47.99,47.8,47.98,135247.0,45.8148,45.9584,45.7765,45.9488,135247.0
2022-09-02 09:30:00,48.57,48.62,48.32,48.57,100660.0,46.5139,46.5617,46.2744,46.5139,100660.0
2022-09-02 10:00:00,48.57,48.81,48.51,48.81,58305.0,46.5139,46.7437,46.4564,46.7437,58305.0
2022-09-02 10:30:00,48.82,48.95,48.81,48.94,78270.0,46.7533,46.8778,46.7437,46.8682,78270.0
2022-09-02 11:00:00,48.94,49.02,48.92,48.97,103714.0,46.8682,46.9448,46.849,46.8969,103714.0
2022-09-02 11:30:00,48.98,49.02,48.77,48.91,64243.0,46.9065,46.9448,46.7054,46.8395,64243.0
2022-09-02 12:00:00,48.91,48.92,48.54,48.55,48316.0,46.8395,46.849,46.4851,46.4947,48316.0
2022-09-02 12:30:00,48.54,48.62,48.18,48.32,103034.0,46.4851,46.5617,46.1404,46.2744,103034.0
2022-09-02 13:00:00,48.28,48.28,47.98,47.98,53556.0,46.2361,46.2361,45.9488,45.9488,53556.0
2022-09-02 13:30:00,47.97,48.09,47.9,47.96,62417.0,45.9393,46.0542,45.8722,45.9297,62417.0
2022-09-02 14:00:00,47.97,48.15,47.97,48.15,47860.0,45.9393,46.1116,45.9393,46.1116,47860.0
2022-09-02 14:30:00,48.13,48.15,47.93,47.96,32093.0,46.0925,46.1116,45.901,45.9297,32093.0
2022-09-02 15:00:00,47.95,48.1,47.83,47.88,66746.0,45.9201,46.0638,45.8052,45.8531,66746.0
2022-09-02 15:30:00,47.87,47.89,47.66,47.87,160536.0,45.8435,45.8627,45.6424,45.8435,160536.0
2022-09-06 09:30:00,48.95,49.01,48.53,48.65,178183.0,46.8778,46.9352,46.4756,46.5905,178183.0
2022-09-06 10:00:00,48.62,48.76,48.4,48.73,136091.0,46.5617,46.6958,46.3511,46.6671,136091.0
2022-09-06 10:30:00,48.73,49.02,48.73,48.88,110927.0,46.6671,46.9448,46.6671,46.8107,110927.0
2022-09-06 11:00:00,48.88,49.03,48.67,48.68,86022.0,46.8107,46.9544,46.6096,46.6192,86022.0
2022-09-06 11:30:00,48.66,48.83,48.63,48.65,103094.0,46.6001,46.7629,46.5713,46.5905,103094.0
2022-09-06 12:00:00,48.65,48.73,48.35,48.45,66480.0,46.5905,46.6671,46.3032,46.3989,66480.0
2022-09-06 12:30:00,48.44,48.64,48.37,48.52,49438.0,46.3894,46.5809,46.3223,46.466,49438.0
2022-09-06 13:00:00,48.49,48.51,48.32,48.35,49537.0,46.4373,46.4564,46.2744,46.3032,49537.0
2022-09-06 13:30:00,48.34,48.5,48.33,48.46,51088.0,46.2936,46.4468,46.284,46.4085,51088.0
2022-09-06 14:00:00,48.46,48.51,48.37,48.41,44219.0,46.4085,46.4564,46.3223,46.3606,44219.0
2022-09-06 14:30:00,48.41,48.42,48.32,48.35,54331.0,46.3606,46.3702,46.2744,46.3032,54331.0
2022-09-06 15:00:00,48.35,48.48,48.29,48.43,109206.0,46.3032,46.4277,46.2457,46.3798,109206.0
2022-09-06 15:30:00,48.43,48.47,48.26,48.35,228478.0,46.3798,46.4181,46.217,46.3032,228478.0
2022-09-07 09:30:00,48.18,48.56,48.18,48.4,165922.0,46.1404,46.5043,46.1404,46.3511,165922.0
2022-09-07 10:00:00,48.4,48.68,48.35,48.66,91881.0,46.3511,46.6192,46.3032,46.6001,91881.0
2022-09-07 10:30:00,48.67,48.83,48.67,48.76,46063.0,46.6096,46.7629,46.6096,46.6958,46063.0
2022-09-07 11:00:00,48.76,48.94,48.72,48.75,120931.0,46.6958,46.8682,46.6575,46.6862,120931.0
2022-09-07 11:30:00,48.76,48.85,48.67,48.67,36157.0,46.6958,46.782,46.6096,46.6096,36157.0
2022-09-07 12:00:00,48.69,48.73,48.61,48.68,33149.0,46.6288,46.6671,46.5522,46.6192,33149.0
2022-09-07 12:30:00,48.68,48.86,48.62,48.84,39013.0,46.6192,46.7916,46.5617,46.7724,39013.0
2022-09-07 13:00:00,48.84,48.95,48.83,48.89,38314.0,46.7724,46.8778,46.7629,46.8203,38314.0
2022-09-07 13:30:00,48.9,49.03,48.9,48.97,33589.0,46.8299,46.9544,46.8299,46.8969,33589.0
2022-09-07 14:00:00,48.97,49.08,48.93,49.02,52293.0,46.8969,47.0023,46.8586,46.9448,52293.0
2022-09-07 14:30:00,49.02,49.08,48.99,49.06,35801.0,46.9448,47.0023,46.9161,46.9831,35801.0
2022-09-07 15:00:00,49.06,49.11,49.0,49.08,62702.0,46.9831,47.031,46.9257,47.0023,62702.0
2022-09-07 15:30:00,49.07,49.09,48.96,49.03,224045.0,46.9927,47.0119,46.8874,46.9544,224045.0
2022-09-08 09:30:00,48.93,49.21,48.81,49.06,153319.0,46.8586,47.1268,46.7437,46.9831,153319.0
2022-09-08 10:00:00,49.05,49.21,48.88,49.2,77769.0,46.9735,47.1268,46.8107,47.1172,77769.0
2022-09-08 10:30:00,49.19,49.33,49.16,49.3,58867.0,47.1076,47.2417,47.0789,47.213,58867.0
2022-09-08 11:00:00,49.3,49.42,49.2,49.2,44047.0,47.213,47.3279,47.1172,47.1172,44047.0
2022-09-08 11:30:00,49.19,49.22,49.01,49.04,34907.0,47.1076,47.1363,46.9352,46.964,34907.0
2022-09-08 12:00:00,49.04,49.04,48.64,48.76,47598.0,46.964,46.964,46.5809,46.6958,47598.0
2022-09-08 12:30:00,48.76,48.95,48.76,48.93,28522.0,46.6958,46.8778,46.6958,46.8586,28522.0
2022-09-08 13:00:00,48.92,49.14,48.86,49.1,29714.0,46.849,47.0597,46.7916,47.0214,29714.0
2022-09-08 13:30:00,49.1,49.23,49.05,49.12,88878.0,47.0214,47.1459,46.9735,47.0406,88878.0
2022-09-08 14:00:00,49.14,49.23,49.1,49.23,39097.0,47.0597,47.1459,47.0214,47.1459,39097.0
2022-09-08 14:30:00,49.24,49.26,48.98,49.01,39944.0,47.1555,47.1747,46.9065,46.9352,39944.0
2022-09-08 15:00:00,49.01,49.14,48.97,49.1,41944.0,46.9352,47.0597,46.8969,47.0214,41944.0
2022-09-08 15:30:00,49.1,49.24,49.06,49.23,166149.0,47.0214,47.1555,46.9831,47.1459,166149.0
2022-09-09 09:30:00,49.86,49.9,49.64,49.78,90731.0,47.7493,47.7876,47.5386,47.6726,90731.0
2022-09-09 10:00:00,49.77,49.93,49.76,49.91,76674.0,47.6631,47.8163,47.6535,47.7971,76674.0
2022-09-09 10:30:00,49.93,49.94,49.8,49.83,44063.0,47.8163,47.8259,47.6918,47.7205,44063.0
2022-09-09 11:00:00,49.84,49.86,49.71,49.78,32546.0,47.7301,47.7493,47.6056,47.6726,32546.0
2022-09-09 11:30:00,49.78,49.85,49.69,49.82,74069.0,47.6726,47.7397,47.5865,47.7109,74069.0
2022-09-09 12:00:00,49.83,49.84,49.7,49.73,20379.0,47.7205,47.7301,47.596,47.6248,20379.0
2022-09-09 12:30:00,49.74,49.9,49.71,49.85,34633.0,47.6343,47.7876,47.6056,47.7397,34633.0
2022-09-09 13:00:00,49.86,49.92,49.79,49.83,15392.0,47.7493,47.8067,47.6822,47.7205,15392.0
2022-09-09 13:30:00,49.85,49.89,49.81,49.86,23311.0,47.7397,47.778,47.7014,47.7493,23311.0
2022-09-09 14:00:00,49.85,49.94,49.77,49.94,38522.0,47.7397,47.8259,47.6631,47.8259,38522.0
2022-09-09 14:30:00,49.94,49.99,49.91,49.95,104346.0,47.8259,47.8738,47.7971,47.8354,104346.0
2022-09-09 15:00:00,49.94,49.98,49.89,49.91,43721.0,47.8259,47.8642,47.778,47.7971,43721.0
2022-09-09 15:30:00,49.9,49.96,49.88,49.89,158759.0,47.7876,47.845,47.7684,47.778,158759.0
2022-09-12 09:30:00,51.45,51.73,51.33,51.71,294717.0,49.2719,49.5401,49.157,49.5209,294717.0
2022-09-12 10:00:00,51.72,51.82,51.62,51.75,193264.0,49.5305,49.6263,49.4347,49.5592,193264.0
2022-09-12 10:30:00,51.76,51.76,51.47,51.48,143698.0,49.5688,49.5688,49.2911,49.3007,143698.0
2022-09-12 11:00:00,51.49,51.61,51.41,51.59,84850.0,49.3103,49.4252,49.2336,49.406,84850.0
2022-09-12 11:30:00,51.58,51.59,51.42,51.55,71731.0,49.3964,49.406,49.2432,49.3677,71731.0
2022-09-12 12:00:00,51.55,51.55,51.37,51.48,51657.0,49.3677,49.3677,49.1953,49.3007,51657.0
2022-09-12 12:30:00,51.49,51.55,51.43,51.55,57657.0,49.3103,49.3677,49.2528,49.3677,57657.0
2022-09-12 13:00:00,51.54,51.65,51.48,51.63,116411.0,49.3581,49.4635,49.3007,49.4443,116411.0
2022-09-12 13:30:00,51.62,51.62,51.46,51.55,80142.0,49.4347,49.4347,49.2815,49.3677,80142.0
2022-09-12 14:00:00,51.55,51.59,51.44,51.45,49239.0,49.3677,49.406,49.2624,49.2719,49239.0
2022-09-12 14:30:00,51.44,51.54,51.41,51.52,33627.0,49.2624,49.3581,49.2336,49.339,33627.0
2022-09-12 15:00:00,51.53,51.62,51.52,51.53,67364.0,49.3486,49.4347,49.339,49.3486,67364.0
2022-09-12 15:30:00,51.53,51.67,51.48,51.64,220855.0,49.3486,49.4826,49.3007,49.4539,220855.0
2022-09-13 09:30:00,50.58,50.9,50.51,50.65,121613.0,48.4388,48.7452,48.3717,48.5058,121613.0
2022-09-13 10:00:00,50.64,50.66,50.42,50.45,101180.0,48.4962,48.5154,48.2855,48.3143,101180.0
2022-09-13 10:30:00,50.42,50.46,50.27,50.28,57208.0,48.2855,48.3239,48.1419,48.1515,57208.0
2022-09-13 11:00:00,50.26,50.31,50.1,50.14,98551.0,48.1323,48.1802,47.9791,48.0174,98551.0
2022-09-13 11:30:00,50.13,50.17,50.04,50.04,35904.0,48.0078,48.0461,47.9216,47.9216,35904.0
2022-09-13 12:00:00,50.05,50.19,50.05,50.12,52240.0,47.9312,48.0653,47.9312,47.9982,52240.0
2022-09-13 12:30:00,50.11,50.23,50.09,50.19,31381.0,47.9887,48.1036,47.9695,48.0653,31381.0
2022-09-13 13:00:00,50.19,50.22,50.08,50.12,20031.0,48.0653,48.094,47.9599,47.9982,20031.0
2022-09-13 13:30:00,50.11,50.11,49.95,49.95,46025.0,47.9887,47.9887,47.8354,47.8354,46025.0
2022-09-13 14:00:00,49.96,50.15,49.93,50.09,90188.0,47.845,48.027,47.8163,47.9695,90188.0
2022-09-13 14:30:00,50.09,50.1,49.75,49.79,168692.0,47.9695,47.9791,47.6439,47.6822,168692.0
2022-09-13 15:00:00,49.79,49.8,49.57,49.6,67264.0,47.6822,47.6918,47.4715,47.5003,67264.0
2022-09-13 15:30:00,49.61,49.64,49.47,49.57,221600.0,47.5098,47.5386,47.3758,47.4715,221600.0
2022-09-14 09:30:00,48.93,49.1,48.85,49.03,140490.0,46.8586,47.0214,46.782,46.9544,140490.0
2022-09-14 10:00:00,49.03,49.06,48.65,48.65,79404.0,46.9544,46.9831,46.5905,46.5905,79404.0
2022-09-14 10:30:00,48.65,49.15,48.65,49.09,76514.0,46.5905,47.0693,46.5905,47.0119,76514.0
2022-09-14 11:00:00,49.09,49.19,48.98,48.98,46531.0,47.0119,47.1076,46.9065,46.9065,46531.0
2022-09-14 11:30:00,48.99,49.15,48.95,49.05,77718.0,46.9161,47.0693,46.8778,46.9735,77718.0
2022-09-14 12:00:00,49.04,49.09,48.96,49.0,31492.0,46.964,47.0119,46.8874,46.9257,31492.0
2022-09-14 12:30:00,49.01,49.08,48.93,49.0,34515.0,46.9352,47.0023,46.8586,46.9257,34515.0
2022-09-14 13:00:00,49.01,49.11,48.99,49.09,29501.0,46.9352,47.031,46.9161,47.0119,29501.0
2022-09-14 13:30:00,49.11,49.13,48.86,48.91,39176.0,47.031,47.0502,46.7916,46.8395,39176.0
2022-09-14 14:00:00,48.9,48.91,48.81,48.89,41892.0,46.8299,46.8395,46.7437,46.8203,41892.0
2022-09-14 14:30:00,48.89,48.94,48.75,48.8,40407.0,46.8203,46.8682,46.6862,46.7341,40407.0
2022-09-14 15:00:00,48.8,48.85,48.66,48.71,93759.0,46.7341,46.782,46.6001,46.6479,93759.0
2022-09-14 15:30:00,48.71,49.17,48.62,49.16,300988.0,46.6479,47.0885,46.5617,47.0789,300988.0
2022-09-15 09:30:00,48.89,49.25,48.88,49.22,79266.0,46.8203,47.1651,46.8107,47.1363,79266.0
2022-09-15 10:00:00,49.22,49.44,49.2,49.22,54297.0,47.1363,47.347,47.1172,47.1363,54297.0
2022-09-15 10:30:00,49.23,49.33,49.16,49.19,45230.0,47.1459,47.2417,47.0789,47.1076,45230.0
2022-09-15 11:00:00,49.18,49.27,49.1,49.16,30612.0,47.098,47.1842,47.0214,47.0789,30612.0
2022-09-15 11:30:00,49.16,49.23,48.96,49.01,61853.0,47.0789,47.1459,46.8874,46.9352,61853.0
2022-09-15 12:00:00,49.02,49.1,48.96,48.98,75216.0,46.9448,47.0214,46.8874,46.9065,75216.0
2022-09-15 12:30:00,48.97,49.11,48.96,49.06,42679.0,46.8969,47.031,46.8874,46.9831,42679.0
2022-09-15 13:00:00,49.07,49.25,49.06,49.21,17601.0,46.9927,47.1651,46.9831,47.1268,17601.0
2022-09-15 13:30:00,49.21,49.22,49.05,49.11,19061.0,47.1268,47.1363,46.9735,47.031,19061.0
2022-09-15 14:00:00,49.1,49.11,48.99,49.09,43596.0,47.0214,47.031,46.9161,47.0119,43596.0
2022-09-15 14:30:00,49.09,49.12,48.94,48.97,34396.0,47.0119,47.0406,46.8682,46.8969,34396.0
2022-09-15 15:00:00,48.97,48.99,48.79,48.81,44646.0,46.8969,46.9161,46.7246,46.7437,44646.0
2022-09-15 15:30:00,48.8,49.03,48.79,49.0,112833.0,46.7341,46.9544,46.7246,46.9257,112833.0
2022-09-16 09:30:00,49.01,49.19,48.95,49.12,146091.0,46.9352,47.1076,46.8778,47.0406,146091.0
2022-09-16 10:00:00,49.16,49.39,49.12,49.33,106138.0,47.0789,47.2992,47.0406,47.2417,106138.0
2022-09-16 10:30:00,49.36,49.64,49.34,49.48,166463.0,47.2704,47.5386,47.2513,47.3853,166463.0
2022-09-16 11:00:00,49.48,49.49,49.3,49.34,108019.0,47.3853,47.3949,47.213,47.2513,108019.0
2022-09-16 11:30:00,49.35,49.38,49.27,49.34,83923.0,47.2608,47.2896,47.1842,47.2513,83923.0
2022-09-16 12:00:00,49.35,49.35,49.26,49.31,40814.0,47.2608,47.2608,47.1747,47.2225,40814.0
2022-09-16 12:30:00,49.32,49.35,49.19,49.24,39481.0,47.2321,47.2608,47.1076,47.1555,39481.0
2022-09-16 13:00:00,49.24,49.26,49.13,49.21,26575.0,47.1555,47.1747,47.0502,47.1268,26575.0
2022-09-16 13:30:00,49.21,49.33,49.2,49.23,33234.0,47.1268,47.2417,47.1172,47.1459,33234.0
2022-09-16 14:00:00,49.23,49.44,49.21,49.41,55088.0,47.1459,47.347,47.1268,47.3183,55088.0
2022-09-16 14:30:00,49.39,49.43,49.28,49.37,46312.0,47.2992,47.3375,47.1938,47.28,46312.0
2022-09-16 15:00:00,49.39,49.46,49.32,49.37,47850.0,47.2992,47.3662,47.2321,47.28,47850.0
2022-09-16 15:30:00,49.38,49.49,49.3,49.45,203382.0,47.2896,47.3949,47.213,47.3566,203382.0
2022-09-19 09:30:00,49.26,49.63,49.22,49.55,102399.0,47.1747,47.529,47.1363,47.4524,102399.0
2022-09-19 10:00:00,49.54,49.74,49.42,49.72,77387.0,47.4428,47.6343,47.3279,47.6152,77387.0
2022-09-19 10:30:00,49.72,50.0,49.71,49.98,115482.0,47.6152,47.8833,47.6056,47.8642,115482.0
2022-09-19 11:00:00,49.98,50.07,49.95,49.97,113654.0,47.8642,47.9504,47.8354,47.8546,113654.0
2022-09-19 11:30:00,49.96,49.96,49.71,49.73,60933.0,47.845,47.845,47.6056,47.6248,60933.0
2022-09-19 12:00:00,49.75,49.85,49.73,49.84,51556.0,47.6439,47.7397,47.6248,47.7301,51556.0
2022-09-19 12:30:00,49.84,50.08,49.84,50.07,45527.0,47.7301,47.9599,47.7301,47.9504,45527.0
2022-09-19 13:00:00,50.09,50.09,49.92,50.01,37567.0,47.9695,47.9695,47.8067,47.8929,37567.0
2022-09-19 13:30:00,50.01,50.02,49.86,49.92,41606.0,47.8929,47.9025,47.7493,47.8067,41606.0
2022-09-19 14:00:00,49.92,49.96,49.86,49.93,44601.0,47.8067,47.845,47.7493,47.8163,44601.0
2022-09-19 14:30:00,49.93,49.97,49.88,49.96,29192.0,47.8163,47.8546,47.7684,47.845,29192.0
2022-09-19 15:00:00,49.96,50.11,49.96,50.04,61564.0,47.845,47.9887,47.845,47.9216,61564.0
2022-09-19 15:30:00,50.04,50.13,49.98,50.07,123137.0,47.9216,48.0078,47.8642,47.9504,123137.0
2022-09-20 09:30:00,49.74,49.74,49.46,49.66,64359.0,47.6343,47.6343,47.3662,47.5577,64359.0
2022-09-20 10:00:00,49.65,49.73,49.55,49.68,63927.0,47.5481,47.6248,47.4524,47.5769,63927.0
2022-09-20 10:30:00,49.67,49.72,49.51,49.64,76018.0,47.5673,47.6152,47.4141,47.5386,76018.0
2022-09-20 11:00:00,49.62,49.66,49.34,49.36,114922.0,47.5194,47.5577,47.2513,47.2704,114922.0
2022-09-20 11:30:00,49.36,49.56,49.3,49.53,34425.0,47.2704,47.462,47.213,47.4332,34425.0
2022-09-20 12:00:00,49.54,49.55,49.37,49.38,54378.0,47.4428,47.4524,47.28,47.2896,54378.0
2022-09-20 12:30:00,49.38,49.39,49.29,49.32,28921.0,47.2896,47.2992,47.2034,47.2321,28921.0
2022-09-20 13:00:00,49.32,49.35,49.16,49.16,23657.0,47.2321,47.2608,47.0789,47.0789,23657.0
2022-09-20 13:30:00,49.14,49.14,48.91,48.92,35970.0,47.0597,47.0597,46.8395,46.849,35970.0
2022-09-20 14:00:00,48.92,48.99,48.88,48.88,43899.0,46.849,46.9161,46.8107,46.8107,43899.0
2022-09-20 14:30:00,48.87,48.97,48.74,48.93,39913.0,46.8012,46.8969,46.6767,46.8586,39913.0
2022-09-20 15:00:00,48.93,49.14,48.87,49.12,33113.0,46.8586,47.0597,46.8012,47.0406,33113.0
2022-09-20 15:30:00,49.13,49.25,49.04,49.19,184798.0,47.0502,47.1651,46.964,47.1076,184798.0
2022-09-21 09:30:00,48.99,49.01,48.64,48.65,98175.0,46.9161,46.9352,46.5809,46.5905,98175.0
2022-09-21 10:00:00,48.65,48.79,48.57,48.77,61520.0,46.5905,46.7246,46.5139,46.7054,61520.0
2022-09-21 10:30:00,48.77,48.86,48.73,48.82,35408.0,46.7054,46.7916,46.6671,46.7533,35408.0
2022-09-21 11:00:00,48.81,48.84,48.68,48.73,35524.0,46.7437,46.7724,46.6192,46.6671,35524.0
2022-09-21 11:30:00,48.75,48.8,48.64,48.76,75982.0,46.6862,46.7341,46.5809,46.6958,75982.0
2022-09-21 12:00:00,48.75,48.79,48.73,48.79,15476.0,46.6862,46.7246,46.6671,46.7246,15476.0
2022-09-21 12:30:00,48.79,48.81,48.7,48.72,29394.0,46.7246,46.7437,46.6384,46.6575,29394.0
2022-09-21 13:00:00,48.7,48.75,48.64,48.71,29717.0,46.6384,46.6862,46.5809,46.6479,29717.0
2022-09-21 13:30:00,48.71,48.76,48.69,48.73,31145.0,46.6479,46.6958,46.6288,46.6671,31145.0
2022-09-21 14:00:00,48.71,48.72,48.13,48.31,60013.0,46.6479,46.6575,46.0925,46.2649,60013.0
2022-09-21 14:30:00,48.26,49.09,48.23,48.94,93017.0,46.217,47.0119,46.1883,46.8682,93017.0
2022-09-21 15:00:00,49.03,49.03,48.42,48.42,45246.0,46.9544,46.9544,46.3702,46.3702,45246.0
2022-09-21 15:30:00,48.41,48.53,48.13,48.14,166226.0,46.3606,46.4756,46.0925,46.1021,166226.0
2022-09-22 09:30:00,49.08,49.11,48.56,48.6,201626.0,47.0023,47.031,46.5043,46.5426,201626.0
2022-09-22 10:00:00,48.59,48.69,48.4,48.67,116672.0,46.533,46.6288,46.3511,46.6096,116672.0
2022-09-22 10:30:00,48.67,48.73,48.44,48.49,80802.0,46.6096,46.6671,46.3894,46.4373,80802.0
2022-09-22 11:00:00,48.48,48.58,48.45,48.49,96421.0,46.4277,46.5234,46.3989,46.4373,96421.0
2022-09-22 11:30:00,48.49,48.68,48.47,48.58,101358.0,46.4373,46.6192,46.4181,46.5234,101358.0
2022-09-22 12:00:00,48.58,48.68,48.54,48.6,40363.0,46.5234,46.6192,46.4851,46.5426,40363.0
2022-09-22 12:30:00,48.6,48.66,48.57,48.58,52663.0,46.5426,46.6001,46.5139,46.5234,52663.0
2022-09-22 13:00:00,48.58,48.62,48.48,48.58,28839.0,46.5234,46.5617,46.4277,46.5234,28839.0
2022-09-22 13:30:00,48.63,48.7,48.59,48.64,36625.0,46.5713,46.6384,46.533,46.5809,36625.0
2022-09-22 14:00:00,48.63,48.66,48.48,48.55,43933.0,46.5713,46.6001,46.4277,46.4947,43933.0
2022-09-22 14:30:00,48.54,48.66,48.53,48.6,46847.0,46.4851,46.6001,46.4756,46.5426,46847.0
2022-09-22 15:00:00,48.6,48.73,48.56,48.65,77141.0,46.5426,46.6671,46.5043,46.5905,77141.0
2022-09-22 15:30:00,48.65,48.85,48.57,48.58,278461.0,46.5905,46.782,46.5139,46.5234,278461.0
2022-09-23 09:30:00,47.41,47.46,46.85,46.87,200484.0,45.403,45.4509,44.8667,44.8858,200484.0
2022-09-23 10:00:00,46.88,47.06,46.83,47.05,107253.0,44.8954,45.0678,44.8475,45.0582,107253.0
2022-09-23 10:30:00,47.05,47.1,46.65,46.65,187678.0,45.0582,45.1061,44.6751,44.6751,187678.0
2022-09-23 11:00:00,46.66,46.81,46.66,46.7,84506.0,44.6847,44.8284,44.6847,44.723,84506.0
2022-09-23 11:30:00,46.7,46.77,46.51,46.53,60653.0,44.723,44.7901,44.5411,44.5602,60653.0
2022-09-23 12:00:00,46.51,46.58,46.4,46.41,52773.0,44.5411,44.6081,44.4357,44.4453,52773.0
2022-09-23 12:30:00,46.41,46.62,46.37,46.62,49091.0,44.4453,44.6464,44.407,44.6464,49091.0
2022-09-23 13:00:00,46.6,46.67,46.48,46.5,31573.0,44.6273,44.6943,44.5123,44.5315,31573.0
2022-09-23 13:30:00,46.51,46.57,46.44,46.53,48640.0,44.5411,44.5985,44.474,44.5602,48640.0
2022-09-23 14:00:00,46.53,46.56,46.29,46.37,79718.0,44.5602,44.589,44.3304,44.407,79718.0
2022-09-23 14:30:00,46.37,46.4,46.26,46.29,60179.0,44.407,44.4357,44.3017,44.3304,60179.0
2022-09-23 15:00:00,46.29,46.58,46.29,46.52,96240.0,44.3304,44.6081,44.3304,44.5506,96240.0
2022-09-23 15:30:00,46.51,46.71,46.51,46.64,195678.0,44.5411,44.7326,44.5411,44.6656,195678.0
2022-09-26 09:30:00,45.92,46.0,45.74,45.99,193663.0,43.976,44.0527,43.8037,44.0431,193663.0
2022-09-26 10:00:00,45.98,46.05,45.63,46.01,92820.0,44.0335,44.1005,43.6983,44.0622,92820.0
2022-09-26 10:30:00,46.01,46.06,45.82,45.91,131501.0,44.0622,44.1101,43.8803,43.9665,131501.0
2022-09-26 11:00:00,45.92,46.01,45.68,45.7,59385.0,43.976,44.0622,43.7462,43.7654,59385.0
2022-09-26 11:30:00,45.74,45.78,45.47,45.59,75325.0,43.8037,43.842,43.5451,43.66,75325.0
2022-09-26 12:00:00,45.58,45.58,45.42,45.47,38254.0,43.6504,43.6504,43.4972,43.5451,38254.0
2022-09-26 12:30:00,45.46,45.62,45.42,45.62,46420.0,43.5355,43.6887,43.4972,43.6887,46420.0
2022-09-26 13:00:00,45.62,45.62,45.25,45.29,51197.0,43.6887,43.6887,43.3344,43.3727,51197.0
2022-09-26 13:30:00,45.31,45.38,45.25,45.27,63664.0,43.3919,43.4589,43.3344,43.3536,63664.0
2022-09-26 14:00:00,45.27,45.55,45.26,45.44,59446.0,43.3536,43.6217,43.344,43.5164,59446.0
2022-09-26 14:30:00,45.43,45.72,45.38,45.65,94490.0,43.5068,43.7845,43.4589,43.7175,94490.0
2022-09-26 15:00:00,45.66,45.74,45.51,45.56,94206.0,43.7271,43.8037,43.5834,43.6313,94206.0
2022-09-26 15:30:00,45.58,45.81,45.53,45.55,252584.0,43.6504,43.8707,43.6026,43.6217,252584.0
2022-09-27 09:30:00,46.23,46.45,46.1,46.15,104049.0,44.2729,44.4836,44.1484,44.1963,104049.0
2022-09-27 10:00:00,46.13,46.13,45.79,45.84,92774.0,44.1772,44.1772,43.8516,43.8994,92774.0
2022-09-27 10:30:00,45.84,46.22,45.84,46.13,75796.0,43.8994,44.2633,43.8994,44.1772,75796.0
2022-09-27 11:00:00,46.13,46.17,45.56,45.6,150959.0,44.1772,44.2155,43.6313,43.6696,150959.0
2022-09-27 11:30:00,45.6,45.76,45.46,45.46,119406.0,43.6696,43.8228,43.5355,43.5355,119406.0
2022-09-27 12:00:00,45.44,45.48,45.16,45.21,124829.0,43.5164,43.5547,43.2482,43.2961,124829.0
2022-09-27 12:30:00,45.21,45.31,45.06,45.2,132672.0,43.2961,43.3919,43.1525,43.2865,132672.0
2022-09-27 13:00:00,45.19,45.19,45.01,45.07,137786.0,43.277,43.277,43.1046,43.162,137786.0
2022-09-27 13:30:00,45.06,45.12,44.94,45.12,55101.0,43.1525,43.2099,43.0375,43.2099,55101.0
2022-09-27 14:00:00,45.12,45.22,45.07,45.22,60044.0,43.2099,43.3057,43.162,43.3057,60044.0
2022-09-27 14:30:00,45.22,45.41,45.17,45.38,60113.0,43.3057,43.4876,43.2578,43.4589,60113.0
2022-09-27 15:00:00,45.37,45.37,45.19,45.22,118385.0,43.4493,43.4493,43.277,43.3057,118385.0
2022-09-27 15:30:00,45.23,45.29,45.1,45.17,414024.0,43.3153,43.3727,43.1908,43.2578,414024.0
2022-09-28 09:30:00,45.22,45.47,44.97,45.37,130112.0,43.3057,43.5451,43.0663,43.4493,130112.0
2022-09-28 10:00:00,45.37,45.52,45.25,45.45,227123.0,43.4493,43.593,43.3344,43.5259,227123.0
2022-09-28 10:30:00,45.45,45.68,45.4,45.6,197649.0,43.5259,43.7462,43.4781,43.6696,197649.0
2022-09-28 11:00:00,45.57,45.67,45.46,45.55,100372.0,43.6409,43.7366,43.5355,43.6217,100372.0
2022-09-28 11:30:00,45.56,45.77,45.45,45.73,113755.0,43.6313,43.8324,43.5259,43.7941,113755.0
2022-09-28 12:00:00,45.72,45.86,45.66,45.66,159504.0,43.7845,43.9186,43.7271,43.7271,159504.0
2022-09-28 12:30:00,45.66,45.72,45.61,45.66,130032.0,43.7271,43.7845,43.6792,43.7271,130032.0
2022-09-28 13:00:00,45.66,45.89,45.62,45.8,110661.0,43.7271,43.9473,43.6887,43.8611,110661.0
2022-09-28 13:30:00,45.8,45.81,45.67,45.74,134509.0,43.8611,43.8707,43.7366,43.8037,134509.0
2022-09-28 14:00:00,45.75,45.84,45.73,45.77,99868.0,43.8132,43.8994,43.7941,43.8324,99868.0
2022-09-28 14:30:00,45.77,45.88,45.76,45.78,143177.0,43.8324,43.9377,43.8228,43.842,143177.0
2022-09-28 15:00:00,45.78,45.86,45.75,45.77,223076.0,43.842,43.9186,43.8132,43.8324,223076.0
2022-09-28 15:30:00,45.78,45.9,45.7,45.73,453989.0,43.842,43.9569,43.7654,43.7941,453989.0
2022-09-29 09:30:00,45.26,45.31,44.81,44.86,183709.0,43.344,43.3919,42.913,42.9609,183709.0
2022-09-29 10:00:00,44.83,44.9,44.68,44.86,142630.0,42.9322,42.9992,42.7885,42.9609,142630.0
2022-09-29 10:30:00,44.89,45.17,44.7,45.15,84614.0,42.9897,43.2578,42.8077,43.2386,84614.0
2022-09-29 11:00:00,45.14,45.45,45.09,45.15,108034.0,43.2291,43.5259,43.1812,43.2386,108034.0
2022-09-29 11:30:00,45.13,45.38,45.13,45.33,105677.0,43.2195,43.4589,43.2195,43.411,105677.0
2022-09-29 12:00:00,45.31,45.39,45.23,45.33,70213.0,43.3919,43.4685,43.3153,43.411,70213.0
2022-09-29 12:30:00,45.34,45.46,45.27,45.28,48819.0,43.4206,43.5355,43.3536,43.3631,48819.0
2022-09-29 13:00:00,45.27,45.27,45.16,45.21,39592.0,43.3536,43.3536,43.2482,43.2961,39592.0
2022-09-29 13:30:00,45.18,45.26,45.08,45.1,46942.0,43.2674,43.344,43.1716,43.1908,46942.0
2022-09-29 14:00:00,45.1,45.21,45.05,45.2,69071.0,43.1908,43.2961,43.1429,43.2865,69071.0
2022-09-29 14:30:00,45.19,45.34,45.19,45.21,54413.0,43.277,43.4206,43.277,43.2961,54413.0
2022-09-29 15:00:00,45.21,45.38,45.2,45.36,86407.0,43.2961,43.4589,43.2865,43.4398,86407.0
2022-09-29 15:30:00,45.36,45.56,45.35,45.46,211345.0,43.4398,43.6313,43.4302,43.5355,211345.0
2022-09-30 09:30:00,45.92,45.97,45.45,45.71,433165.0,43.976,44.0239,43.5259,43.7749,433165.0
2022-09-30 10:00:00,45.71,45.81,45.45,45.61,153188.0,43.7749,43.8707,43.5259,43.6792,153188.0
2022-09-30 10:30:00,45.61,45.8,45.61,45.69,216391.0,43.6792,43.8611,43.6792,43.7558,216391.0
2022-09-30 11:00:00,45.71,45.91,45.6,45.72,192005.0,43.7749,43.9665,43.6696,43.7845,192005.0
2022-09-30 11:30:00,45.71,45.75,45.36,45.43,97845.0,43.7749,43.8132,43.4398,43.5068,97845.0
2022-09-30 12:00:00,45.42,45.42,45.28,45.33,45398.0,43.4972,43.4972,43.3631,43.411,45398.0
2022-09-30 12:30:00,45.33,45.44,45.33,45.44,78182.0,43.411,43.5164,43.411,43.5164,78182.0
2022-09-30 13:00:00,45.44,45.44,45.31,45.4,57469.0,43.5164,43.5164,43.3919,43.4781,57469.0
2022-09-30 13:30:00,45.41,45.44,45.27,45.3,69491.0,43.4876,43.5164,43.3536,43.3823,69491.0
2022-09-30 14:00:00,45.29,45.42,45.25,45.33,87410.0,43.3727,43.4972,43.3344,43.411,87410.0
2022-09-30 14:30:00,45.34,45.41,45.17,45.19,115932.0,43.4206,43.4876,43.2578,43.277,115932.0
2022-09-30 15:00:00,45.2,45.33,45.17,45.32,160378.0,43.2865,43.411,43.2578,43.4014,160378.0
2022-09-30 15:30:00,45.33,45.37,45.05,45.15,348206.0,43.411,43.4493,43.1429,43.2386,348206.0
2022-10-03 09:30:00,44.99,45.05,44.83,44.98,200713.0,43.0854,43.1429,42.9322,43.0758,200713.0
2022-10-03 10:00:00,45.0,45.71,45.0,45.57,196360.0,43.095,43.7749,43.095,43.6409,196360.0
2022-10-03 10:30:00,45.57,45.64,45.5,45.56,133188.0,43.6409,43.7079,43.5738,43.6313,133188.0
2022-10-03 11:00:00,45.56,45.82,45.55,45.7,121792.0,43.6313,43.8803,43.6217,43.7654,121792.0
2022-10-03 11:30:00,45.73,45.76,45.48,45.58,106772.0,43.7941,43.8228,43.5547,43.6504,106772.0
2022-10-03 12:00:00,45.59,45.7,45.5,45.5,41985.0,43.66,43.7654,43.5738,43.5738,41985.0
2022-10-03 12:30:00,45.49,45.6,45.44,45.53,41887.0,43.5643,43.6696,43.5164,43.6026,41887.0
2022-10-03 13:00:00,45.53,45.66,45.51,45.56,33393.0,43.6026,43.7271,43.5834,43.6313,33393.0
2022-10-03 13:30:00,45.57,45.7,45.57,45.64,35229.0,43.6409,43.7654,43.6409,43.7079,35229.0
2022-10-03 14:00:00,45.64,45.85,45.64,45.84,58824.0,43.7079,43.909,43.7079,43.8994,58824.0
2022-10-03 14:30:00,45.83,45.91,45.79,45.87,61309.0,43.8899,43.9665,43.8516,43.9282,61309.0
2022-10-03 15:00:00,45.87,45.89,45.74,45.86,70261.0,43.9282,43.9473,43.8037,43.9186,70261.0
2022-10-03 15:30:00,45.86,45.91,45.75,45.84,178561.0,43.9186,43.9665,43.8132,43.8994,178561.0
2022-10-04 09:30:00,47.63,48.21,47.63,48.2,276722.0,45.6137,46.1691,45.6137,46.1595,276722.0
2022-10-04 10:00:00,48.22,48.32,47.77,47.77,199510.0,46.1787,46.2744,45.7477,45.7477,199510.0
2022-10-04 10:30:00,47.77,47.99,47.76,47.99,95932.0,45.7477,45.9584,45.7382,45.9584,95932.0
2022-10-04 11:00:00,48.0,48.14,47.97,48.11,250429.0,45.968,46.1021,45.9393,46.0733,250429.0
2022-10-04 11:30:00,48.11,48.17,47.95,48.1,133064.0,46.0733,46.1308,45.9201,46.0638,133064.0
2022-10-04 12:00:00,48.11,48.13,48.02,48.05,74815.0,46.0733,46.0925,45.9871,46.0159,74815.0
2022-10-04 12:30:00,48.05,48.13,47.91,47.98,54676.0,46.0159,46.0925,45.8818,45.9488,54676.0
2022-10-04 13:00:00,47.96,47.96,47.7,47.85,76494.0,45.9297,45.9297,45.6807,45.8243,76494.0
2022-10-04 13:30:00,47.85,47.99,47.77,47.94,80275.0,45.8243,45.9584,45.7477,45.9105,80275.0
2022-10-04 14:00:00,47.94,47.97,47.7,47.73,75148.0,45.9105,45.9393,45.6807,45.7094,75148.0
2022-10-04 14:30:00,47.73,47.96,47.72,47.95,94068.0,45.7094,45.9297,45.6998,45.9201,94068.0
2022-10-04 15:00:00,47.95,47.96,47.78,47.87,106258.0,45.9201,45.9297,45.7573,45.8435,106258.0
2022-10-04 15:30:00,47.86,48.01,47.82,48.0,290652.0,45.8339,45.9776,45.7956,45.968,290652.0
2022-10-05 09:30:00,46.89,47.03,46.7,46.75,175329.0,44.905,45.0391,44.723,44.7709,175329.0
2022-10-05 10:00:00,46.75,46.76,46.26,46.31,123397.0,44.7709,44.7805,44.3017,44.3495,123397.0
2022-10-05 10:30:00,46.3,46.44,46.2,46.22,51508.0,44.34,44.474,44.2442,44.2633,51508.0
2022-10-05 11:00:00,46.24,46.44,46.24,46.35,76094.0,44.2825,44.474,44.2825,44.3878,76094.0
2022-10-05 11:30:00,46.35,46.5,46.35,46.4,40396.0,44.3878,44.5315,44.3878,44.4357,40396.0
2022-10-05 12:00:00,46.36,46.61,46.3,46.47,31352.0,44.3974,44.6368,44.34,44.5028,31352.0
2022-10-05 12:30:00,46.46,46.55,46.41,46.46,42343.0,44.4932,44.5794,44.4453,44.4932,42343.0
2022-10-05 13:00:00,46.46,46.71,46.45,46.68,41195.0,44.4932,44.7326,44.4836,44.7039,41195.0
2022-10-05 13:30:00,46.67,46.68,46.53,46.55,33191.0,44.6943,44.7039,44.5602,44.5794,33191.0
2022-10-05 14:00:00,46.55,46.71,46.54,46.7,79014.0,44.5794,44.7326,44.5698,44.723,79014.0
2022-10-05 14:30:00,46.69,46.9,46.66,46.89,95013.0,44.7135,44.9146,44.6847,44.905,95013.0
2022-10-05 15:00:00,46.9,46.95,46.79,46.88,65480.0,44.9146,44.9624,44.8092,44.8954,65480.0
2022-10-05 15:30:00,46.88,46.97,46.7,46.74,184590.0,44.8954,44.9816,44.723,44.7613,184590.0
2022-10-06 09:30:00,46.12,46.24,45.9,45.93,106200.0,44.1676,44.2825,43.9569,43.9856,106200.0
2022-10-06 10:00:00,45.92,45.95,45.68,45.86,136582.0,43.976,44.0048,43.7462,43.9186,136582.0
2022-10-06 10:30:00,45.84,46.05,45.73,46.05,69067.0,43.8994,44.1005,43.7941,44.1005,69067.0
2022-10-06 11:00:00,46.06,46.14,45.95,46.07,63930.0,44.1101,44.1867,44.0048,44.1197,63930.0
2022-10-06 11:30:00,46.09,46.1,45.86,45.86,53843.0,44.1389,44.1484,43.9186,43.9186,53843.0
2022-10-06 12:00:00,45.85,45.98,45.8,45.95,51174.0,43.909,44.0335,43.8611,44.0048,51174.0
2022-10-06 12:30:00,45.98,46.07,45.93,46.02,34907.0,44.0335,44.1197,43.9856,44.0718,34907.0
2022-10-06 13:00:00,46.03,46.12,45.94,46.12,27009.0,44.0814,44.1676,43.9952,44.1676,27009.0
2022-10-06 13:30:00,46.11,46.11,45.99,46.05,23658.0,44.158,44.158,44.0431,44.1005,23658.0
2022-10-06 14:00:00,46.04,46.09,45.96,46.01,47454.0,44.091,44.1389,44.0144,44.0622,47454.0
2022-10-06 14:30:00,46.01,46.04,45.83,45.88,52864.0,44.0622,44.091,43.8899,43.9377,52864.0
2022-10-06 15:00:00,45.89,46.01,45.81,46.0,88193.0,43.9473,44.0622,43.8707,44.0527,88193.0
2022-10-06 15:30:00,46.0,46.01,45.8,45.83,195338.0,44.0527,44.0622,43.8611,43.8899,195338.0
2022-10-07 09:30:00,45.52,45.58,45.29,45.39,173818.0,43.593,43.6504,43.3727,43.4685,173818.0
2022-10-07 10:00:00,45.42,45.64,45.31,45.53,132354.0,43.4972,43.7079,43.3919,43.6026,132354.0
2022-10-07 10:30:00,45.55,45.74,45.51,45.63,156723.0,43.6217,43.8037,43.5834,43.6983,156723.0
2022-10-07 11:00:00,45.63,45.78,45.43,45.56,126497.0,43.6983,43.842,43.5068,43.6313,126497.0
2022-10-07 11:30:00,45.57,45.59,45.47,45.55,50223.0,43.6409,43.66,43.5451,43.6217,50223.0
2022-10-07 12:00:00,45.55,45.56,45.36,45.36,41573.0,43.6217,43.6313,43.4398,43.4398,41573.0
2022-10-07 12:30:00,45.35,45.38,45.31,45.34,53297.0,43.4302,43.4589,43.3919,43.4206,53297.0
2022-10-07 13:00:00,45.34,45.44,45.28,45.38,33820.0,43.4206,43.5164,43.3631,43.4589,33820.0
2022-10-07 13:30:00,45.37,45.41,45.26,45.28,153719.0,43.4493,43.4876,43.344,43.3631,153719.0
2022-10-07 14:00:00,45.28,45.38,45.24,45.26,46841.0,43.3631,43.4589,43.3248,43.344,46841.0
2022-10-07 14:30:00,45.26,45.33,45.19,45.25,93253.0,43.344,43.411,43.277,43.3344,93253.0
2022-10-07 15:00:00,45.25,45.31,45.08,45.11,70577.0,43.3344,43.3919,43.1716,43.2003,70577.0
2022-10-07 15:30:00,45.12,45.36,45.08,45.32,236398.0,43.2099,43.4398,43.1716,43.4014,236398.0
2022-10-10 09:30:00,45.11,45.24,44.92,44.96,112360.0,43.2003,43.3248,43.0184,43.0567,112360.0
2022-10-10 10:00:00,44.98,45.14,44.93,45.13,123453.0,43.0758,43.2291,43.028,43.2195,123453.0
2022-10-10 10:30:00,45.13,45.28,45.02,45.08,110156.0,43.2195,43.3631,43.1141,43.1716,110156.0
2022-10-10 11:00:00,45.05,45.07,44.8,44.87,48230.0,43.1429,43.162,42.9035,42.9705,48230.0
2022-10-10 11:30:00,44.88,44.96,44.78,44.86,51965.0,42.9801,43.0567,42.8843,42.9609,51965.0
2022-10-10 12:00:00,44.87,44.88,44.66,44.67,49763.0,42.9705,42.9801,42.7694,42.779,49763.0
2022-10-10 12:30:00,44.68,44.77,44.62,44.64,65374.0,42.7885,42.8747,42.7311,42.7502,65374.0
2022-10-10 13:00:00,44.63,44.75,44.58,44.73,62085.0,42.7407,42.8556,42.6928,42.8364,62085.0
2022-10-10 13:30:00,44.73,44.99,44.71,44.97,51218.0,42.8364,43.0854,42.8173,43.0663,51218.0
2022-10-10 14:00:00,44.97,44.98,44.87,44.93,54000.0,43.0663,43.0758,42.9705,43.028,54000.0
2022-10-10 14:30:00,44.93,45.05,44.91,45.04,64733.0,43.028,43.1429,43.0088,43.1333,64733.0
2022-10-10 15:00:00,45.04,45.25,44.98,45.09,104876.0,43.1333,43.3344,43.0758,43.1812,104876.0
2022-10-10 15:30:00,45.09,45.14,44.94,44.95,252259.0,43.1812,43.2291,43.0375,43.0471,252259.0
2022-10-11 09:30:00,44.87,44.93,44.64,44.7,127571.0,42.9705,43.028,42.7502,42.8077,127571.0
2022-10-11 10:00:00,44.7,44.91,44.64,44.83,69831.0,42.8077,43.0088,42.7502,42.9322,69831.0
2022-10-11 10:30:00,44.8,45.18,44.78,45.13,87700.0,42.9035,43.2674,42.8843,43.2195,87700.0
2022-10-11 11:00:00,45.13,45.35,45.13,45.33,106772.0,43.2195,43.4302,43.2195,43.411,106772.0
2022-10-11 11:30:00,45.32,45.41,45.3,45.39,85918.0,43.4014,43.4876,43.3823,43.4685,85918.0
2022-10-11 12:00:00,45.39,45.4,45.17,45.35,128040.0,43.4685,43.4781,43.2578,43.4302,128040.0
2022-10-11 12:30:00,45.35,45.47,45.33,45.38,96648.0,43.4302,43.5451,43.411,43.4589,96648.0
2022-10-11 13:00:00,45.38,45.4,45.29,45.3,63218.0,43.4589,43.4781,43.3727,43.3823,63218.0
2022-10-11 13:30:00,45.3,45.37,45.25,45.34,50752.0,43.3823,43.4493,43.3344,43.4206,50752.0
2022-10-11 14:00:00,45.34,45.34,45.2,45.23,52893.0,43.4206,43.4206,43.2865,43.3153,52893.0
2022-10-11 14:30:00,45.23,45.28,44.78,44.79,92285.0,43.3153,43.3631,42.8843,42.8939,92285.0
2022-10-11 15:00:00,44.79,44.81,44.63,44.77,97684.0,42.8939,42.913,42.7407,42.8747,97684.0
2022-10-11 15:30:00,44.77,44.99,44.72,44.92,340149.0,42.8747,43.0854,42.8268,43.0184,340149.0
2022-10-12 09:30:00,45.14,45.51,44.99,45.46,98300.0,43.2291,43.5834,43.0854,43.5355,98300.0
2022-10-12 10:00:00,45.47,45.81,45.44,45.73,101300.0,43.5451,43.8707,43.5164,43.7941,101300.0
2022-10-12 10:30:00,45.74,45.81,45.54,45.76,54679.0,43.8037,43.8707,43.6121,43.8228,54679.0
2022-10-12 11:00:00,45.77,45.93,45.7,45.75,69433.0,43.8324,43.9856,43.7654,43.8132,69433.0
2022-10-12 11:30:00,45.75,45.83,45.71,45.77,80912.0,43.8132,43.8899,43.7749,43.8324,80912.0
2022-10-12 12:00:00,45.77,45.81,45.65,45.69,28720.0,43.8324,43.8707,43.7175,43.7558,28720.0
2022-10-12 12:30:00,45.68,45.7,45.59,45.67,26529.0,43.7462,43.7654,43.66,43.7366,26529.0
2022-10-12 13:00:00,45.67,45.68,45.61,45.68,30467.0,43.7366,43.7462,43.6792,43.7462,30467.0
2022-10-12 13:30:00,45.68,45.68,45.56,45.61,44562.0,43.7462,43.7462,43.6313,43.6792,44562.0
2022-10-12 14:00:00,45.63,45.88,45.56,45.83,60036.0,43.6983,43.9377,43.6313,43.8899,60036.0
2022-10-12 14:30:00,45.82,45.86,45.7,45.73,46515.0,43.8803,43.9186,43.7654,43.7941,46515.0
2022-10-12 15:00:00,45.73,45.82,45.66,45.73,42497.0,43.7941,43.8803,43.7271,43.7941,42497.0
2022-10-12 15:30:00,45.74,45.76,45.62,45.67,132111.0,43.8037,43.8228,43.6887,43.7366,132111.0
2022-10-13 09:30:00,44.66,45.08,44.51,45.01,190361.0,42.7694,43.1716,42.6257,43.1046,190361.0
2022-10-13 10:00:00,45.04,45.25,44.95,44.97,110681.0,43.1333,43.3344,43.0471,43.0663,110681.0
2022-10-13 10:30:00,44.99,45.22,44.98,45.13,85770.0,43.0854,43.3057,43.0758,43.2195,85770.0
2022-10-13 11:00:00,45.13,45.94,45.11,45.85,91125.0,43.2195,43.9952,43.2003,43.909,91125.0
2022-10-13 11:30:00,45.84,46.29,45.75,46.05,79349.0,43.8994,44.3304,43.8132,44.1005,79349.0
2022-10-13 12:00:00,46.06,46.16,45.88,45.95,38418.0,44.1101,44.2059,43.9377,44.0048,38418.0
2022-10-13 12:30:00,45.94,46.09,45.92,46.04,37510.0,43.9952,44.1389,43.976,44.091,37510.0
2022-10-13 13:00:00,46.04,46.3,46.03,46.25,48858.0,44.091,44.34,44.0814,44.2921,48858.0
2022-10-13 13:30:00,46.26,46.37,46.24,46.32,80483.0,44.3017,44.407,44.2825,44.3591,80483.0
2022-10-13 14:00:00,46.29,46.33,46.17,46.19,40408.0,44.3304,44.3687,44.2155,44.2346,40408.0
2022-10-13 14:30:00,46.2,46.43,46.17,46.43,80727.0,44.2442,44.4645,44.2155,44.4645,80727.0
2022-10-13 15:00:00,46.41,46.45,46.21,46.22,69220.0,44.4453,44.4836,44.2538,44.2633,69220.0
2022-10-13 15:30:00,46.22,46.42,46.19,46.35,162987.0,44.2633,44.4549,44.2346,44.3878,162987.0
2022-10-14 09:30:00,46.65,46.71,46.23,46.34,112897.0,44.6751,44.7326,44.2729,44.3783,112897.0
2022-10-14 10:00:00,46.33,46.33,45.75,45.9,138746.0,44.3687,44.3687,43.8132,43.9569,138746.0
2022-10-14 10:30:00,45.89,46.06,45.76,46.06,61079.0,43.9473,44.1101,43.8228,44.1101,61079.0
2022-10-14 11:00:00,46.08,46.2,45.86,46.01,30462.0,44.1293,44.2442,43.9186,44.0622,30462.0
2022-10-14 11:30:00,46.0,46.0,45.74,45.79,30086.0,44.0527,44.0527,43.8037,43.8516,30086.0
2022-10-14 12:00:00,45.76,45.87,45.66,45.76,35367.0,43.8228,43.9282,43.7271,43.8228,35367.0
2022-10-14 12:30:00,45.76,45.9,45.69,45.7,21826.0,43.8228,43.9569,43.7558,43.7654,21826.0
2022-10-14 13:00:00,45.72,45.79,45.66,45.77,27376.0,43.7845,43.8516,43.7271,43.8324,27376.0
2022-10-14 13:30:00,45.77,45.89,45.76,45.89,27242.0,43.8324,43.9473,43.8228,43.9473,27242.0
2022-10-14 14:00:00,45.87,45.87,45.66,45.79,55642.0,43.9282,43.9282,43.7271,43.8516,55642.0
2022-10-14 14:30:00,45.78,45.78,45.67,45.75,75466.0,43.842,43.842,43.7366,43.8132,75466.0
2022-10-14 15:00:00,45.75,45.79,45.62,45.78,41088.0,43.8132,43.8516,43.6887,43.842,41088.0
2022-10-14 15:30:00,45.77,45.83,45.56,45.6,200828.0,43.8324,43.8899,43.6313,43.6696,200828.0
2022-10-17 09:30:00,46.31,46.58,46.25,46.32,85629.0,44.3495,44.6081,44.2921,44.3591,85629.0
2022-10-17 10:00:00,46.34,46.63,46.29,46.51,62885.0,44.3783,44.656,44.3304,44.5411,62885.0
2022-10-17 10:30:00,46.49,46.65,46.46,46.48,55122.0,44.5219,44.6751,44.4932,44.5123,55122.0
2022-10-17 11:00:00,46.49,46.62,46.38,46.61,85770.0,44.5219,44.6464,44.4166,44.6368,85770.0
2022-10-17 11:30:00,46.6,46.79,46.54,46.73,43392.0,44.6273,44.8092,44.5698,44.7518,43392.0
2022-10-17 12:00:00,46.74,46.89,46.73,46.88,65515.0,44.7613,44.905,44.7518,44.8954,65515.0
2022-10-17 12:30:00,46.88,46.94,46.77,46.8,58607.0,44.8954,44.9529,44.7901,44.8188,58607.0
2022-10-17 13:00:00,46.8,46.88,46.73,46.88,34723.0,44.8188,44.8954,44.7518,44.8954,34723.0
2022-10-17 13:30:00,46.89,46.9,46.81,46.84,31025.0,44.905,44.9146,44.8284,44.8571,31025.0
2022-10-17 14:00:00,46.85,46.92,46.78,46.82,40800.0,44.8667,44.9337,44.7996,44.8379,40800.0
2022-10-17 14:30:00,46.82,46.85,46.72,46.74,63036.0,44.8379,44.8667,44.7422,44.7613,63036.0
2022-10-17 15:00:00,46.73,46.76,46.58,46.65,70265.0,44.7518,44.7805,44.6081,44.6751,70265.0
2022-10-17 15:30:00,46.65,46.69,46.55,46.62,292398.0,44.6751,44.7135,44.5794,44.6464,292398.0
2022-10-18 09:30:00,47.57,47.75,47.4,47.44,129113.0,45.5562,45.7286,45.3934,45.4317,129113.0
2022-10-18 10:00:00,47.45,47.56,47.26,47.27,120326.0,45.4413,45.5466,45.2593,45.2689,120326.0
2022-10-18 10:30:00,47.27,47.38,47.17,47.37,56975.0,45.2689,45.3742,45.1731,45.3647,56975.0
2022-10-18 11:00:00,47.38,47.38,46.97,47.08,165314.0,45.3742,45.3742,44.9816,45.0869,165314.0
2022-10-18 11:30:00,47.08,47.08,46.82,46.96,85822.0,45.0869,45.0869,44.8379,44.972,85822.0
2022-10-18 12:00:00,46.96,47.08,46.86,46.97,48774.0,44.972,45.0869,44.8763,44.9816,48774.0
2022-10-18 12:30:00,46.96,47.1,46.94,46.96,51198.0,44.972,45.1061,44.9529,44.972,51198.0
2022-10-18 13:00:00,46.96,47.08,46.81,47.08,44693.0,44.972,45.0869,44.8284,45.0869,44693.0
2022-10-18 13:30:00,47.08,47.19,46.99,47.07,50732.0,45.0869,45.1923,45.0008,45.0774,50732.0
2022-10-18 14:00:00,47.05,47.08,46.91,47.0,60569.0,45.0582,45.0869,44.9241,45.0103,60569.0
2022-10-18 14:30:00,47.0,47.01,46.72,46.83,78187.0,45.0103,45.0199,44.7422,44.8475,78187.0
2022-10-18 15:00:00,46.82,46.85,46.72,46.81,70394.0,44.8379,44.8667,44.7422,44.8284,70394.0
2022-10-18 15:30:00,46.81,47.05,46.77,46.94,281862.0,44.8284,45.0582,44.7901,44.9529,281862.0
2022-10-19 09:30:00,46.11,46.23,45.87,45.92,208583.0,44.158,44.2729,43.9282,43.976,208583.0
2022-10-19 10:00:00,45.89,46.22,45.86,46.18,90290.0,43.9473,44.2633,43.9186,44.225,90290.0
2022-10-19 10:30:00,46.19,46.19,45.99,46.06,116479.0,44.2346,44.2346,44.0431,44.1101,116479.0
2022-10-19 11:00:00,46.05,46.06,45.62,45.73,68526.0,44.1005,44.1101,43.6887,43.7941,68526.0
2022-10-19 11:30:00,45.72,45.72,45.56,45.65,113017.0,43.7845,43.7845,43.6313,43.7175,113017.0
2022-10-19 12:00:00,45.66,45.66,45.47,45.5,38127.0,43.7271,43.7271,43.5451,43.5738,38127.0
2022-10-19 12:30:00,45.49,45.65,45.33,45.35,54297.0,43.5643,43.7175,43.411,43.4302,54297.0
2022-10-19 13:00:00,45.34,45.38,45.22,45.37,51938.0,43.4206,43.4589,43.3057,43.4493,51938.0
2022-10-19 13:30:00,45.37,45.4,45.31,45.39,30798.0,43.4493,43.4781,43.3919,43.4685,30798.0
2022-10-19 14:00:00,45.38,45.52,45.37,45.49,41171.0,43.4589,43.593,43.4493,43.5643,41171.0
2022-10-19 14:30:00,45.5,45.52,45.37,45.39,34255.0,43.5738,43.593,43.4493,43.4685,34255.0
2022-10-19 15:00:00,45.39,45.48,45.3,45.32,125103.0,43.4685,43.5547,43.3823,43.4014,125103.0
2022-10-19 15:30:00,45.32,45.6,45.32,45.58,293021.0,43.4014,43.6696,43.4014,43.6504,293021.0
2022-10-20 09:30:00,45.32,45.54,45.32,45.45,141827.0,43.4014,43.6121,43.4014,43.5259,141827.0
2022-10-20 10:00:00,45.46,45.8,45.45,45.74,96478.0,43.5355,43.8611,43.5259,43.8037,96478.0
2022-10-20 10:30:00,45.74,45.75,45.44,45.55,86762.0,43.8037,43.8132,43.5164,43.6217,86762.0
2022-10-20 11:00:00,45.56,45.58,45.45,45.5,104796.0,43.6313,43.6504,43.5259,43.5738,104796.0
2022-10-20 11:30:00,45.5,45.69,45.47,45.55,85085.0,43.5738,43.7558,43.5451,43.6217,85085.0
2022-10-20 12:00:00,45.56,45.57,45.32,45.38,57692.0,43.6313,43.6409,43.4014,43.4589,57692.0
2022-10-20 12:30:00,45.38,45.42,45.25,45.36,72105.0,43.4589,43.4972,43.3344,43.4398,72105.0
2022-10-20 13:00:00,45.36,45.47,45.25,45.46,49953.0,43.4398,43.5451,43.3344,43.5355,49953.0
2022-10-20 13:30:00,45.45,45.45,45.3,45.36,74169.0,43.5259,43.5259,43.3823,43.4398,74169.0
2022-10-20 14:00:00,45.37,45.37,45.18,45.21,74069.0,43.4493,43.4493,43.2674,43.2961,74069.0
2022-10-20 14:30:00,45.21,45.38,45.2,45.32,61771.0,43.2961,43.4589,43.2865,43.4014,61771.0
2022-10-20 15:00:00,45.34,45.39,45.16,45.19,74544.0,43.4206,43.4685,43.2482,43.277,74544.0
2022-10-20 15:30:00,45.18,45.3,45.14,45.21,175492.0,43.2674,43.3823,43.2291,43.2961,175492.0
2022-10-21 09:30:00,45.16,45.62,45.02,45.56,108266.0,43.2482,43.6887,43.1141,43.6313,108266.0
2022-10-21 10:00:00,45.57,45.77,45.29,45.29,119272.0,43.6409,43.8324,43.3727,43.3727,119272.0
2022-10-21 10:30:00,45.32,45.59,45.21,45.43,51580.0,43.4014,43.66,43.2961,43.5068,51580.0
2022-10-21 11:00:00,45.45,45.61,45.37,45.54,51909.0,43.5259,43.6792,43.4493,43.6121,51909.0
2022-10-21 11:30:00,45.53,45.74,45.41,45.74,50894.0,43.6026,43.8037,43.4876,43.8037,50894.0
2022-10-21 12:00:00,45.79,45.89,45.65,45.67,46571.0,43.8516,43.9473,43.7175,43.7366,46571.0
2022-10-21 12:30:00,45.67,45.91,45.67,45.87,37424.0,43.7366,43.9665,43.7366,43.9282,37424.0
2022-10-21 13:00:00,45.88,45.96,45.85,45.93,27606.0,43.9377,44.0144,43.909,43.9856,27606.0
2022-10-21 13:30:00,45.94,46.05,45.9,46.02,37224.0,43.9952,44.1005,43.9569,44.0718,37224.0
2022-10-21 14:00:00,46.03,46.16,46.0,46.09,65624.0,44.0814,44.2059,44.0527,44.1389,65624.0
2022-10-21 14:30:00,46.09,46.18,46.07,46.18,42684.0,44.1389,44.225,44.1197,44.225,42684.0
2022-10-21 15:00:00,46.18,46.37,46.15,46.35,95831.0,44.225,44.407,44.1963,44.3878,95831.0
2022-10-21 15:30:00,46.35,46.4,46.25,46.26,358422.0,44.3878,44.4357,44.2921,44.3017,358422.0
2022-10-24 09:30:00,46.51,46.89,46.44,46.82,158615.0,44.5411,44.905,44.474,44.8379,158615.0
2022-10-24 10:00:00,46.82,46.82,46.32,46.49,126514.0,44.8379,44.8379,44.3591,44.5219,126514.0
2022-10-24 10:30:00,46.49,46.64,46.45,46.6,118298.0,44.5219,44.6656,44.4836,44.6273,118298.0
2022-10-24 11:00:00,46.6,46.72,46.55,46.66,78026.0,44.6273,44.7422,44.5794,44.6847,78026.0
2022-10-24 11:30:00,46.65,46.89,46.56,46.88,101385.0,44.6751,44.905,44.589,44.8954,101385.0
2022-10-24 12:00:00,46.87,46.91,46.77,46.82,42959.0,44.8858,44.9241,44.7901,44.8379,42959.0
2022-10-24 12:30:00,46.81,46.94,46.79,46.81,66794.0,44.8284,44.9529,44.8092,44.8284,66794.0
2022-10-24 13:00:00,46.83,46.85,46.77,46.83,36926.0,44.8475,44.8667,44.7901,44.8475,36926.0
2022-10-24 13:30:00,46.83,46.86,46.77,46.83,36581.0,44.8475,44.8763,44.7901,44.8475,36581.0
2022-10-24 14:00:00,46.83,46.94,46.83,46.9,51115.0,44.8475,44.9529,44.8475,44.9146,51115.0
2022-10-24 14:30:00,46.9,46.99,46.87,46.98,33275.0,44.9146,45.0008,44.8858,44.9912,33275.0
2022-10-24 15:00:00,46.99,47.0,46.93,46.93,57211.0,45.0008,45.0103,44.9433,44.9433,57211.0
2022-10-24 15:30:00,46.93,46.95,46.86,46.89,155520.0,44.9433,44.9624,44.8763,44.905,155520.0
2022-10-25 09:30:00,46.64,47.06,46.62,46.99,126215.0,44.6656,45.0678,44.6464,45.0008,126215.0
2022-10-25 10:00:00,47.0,47.09,46.88,47.05,92854.0,45.0103,45.0965,44.8954,45.0582,92854.0
2022-10-25 10:30:00,47.04,47.18,46.96,47.1,77780.0,45.0486,45.1827,44.972,45.1061,77780.0
2022-10-25 11:00:00,47.1,47.43,47.08,47.41,145694.0,45.1061,45.4221,45.0869,45.403,145694.0
2022-10-25 11:30:00,47.41,47.41,47.24,47.29,89645.0,45.403,45.403,45.2402,45.2881,89645.0
2022-10-25 12:00:00,47.29,47.36,47.26,47.33,35150.0,45.2881,45.3551,45.2593,45.3264,35150.0
2022-10-25 12:30:00,47.32,47.37,47.21,47.22,38045.0,45.3168,45.3647,45.2114,45.221,38045.0
2022-10-25 13:00:00,47.22,47.3,47.2,47.24,46716.0,45.221,45.2976,45.2019,45.2402,46716.0
2022-10-25 13:30:00,47.24,47.34,47.19,47.27,34094.0,45.2402,45.3359,45.1923,45.2689,34094.0
2022-10-25 14:00:00,47.28,47.36,47.23,47.27,52162.0,45.2785,45.3551,45.2306,45.2689,52162.0
2022-10-25 14:30:00,47.26,47.35,47.25,47.28,46484.0,45.2593,45.3455,45.2497,45.2785,46484.0
2022-10-25 15:00:00,47.29,47.42,47.27,47.38,54021.0,45.2881,45.4125,45.2689,45.3742,54021.0
2022-10-25 15:30:00,47.38,47.43,47.3,47.39,157745.0,45.3742,45.4221,45.2976,45.3838,157745.0
2022-10-26 09:30:00,46.66,47.08,46.62,46.89,168692.0,44.6847,45.0869,44.6464,44.905,168692.0
2022-10-26 10:00:00,46.9,47.5,46.9,47.5,123730.0,44.9146,45.4892,44.9146,45.4892,123730.0
2022-10-26 10:30:00,47.5,47.53,47.24,47.47,108876.0,45.4892,45.5179,45.2402,45.4604,108876.0
2022-10-26 11:00:00,47.47,47.71,47.46,47.66,121335.0,45.4604,45.6903,45.4509,45.6424,121335.0
2022-10-26 11:30:00,47.66,47.68,47.53,47.63,45325.0,45.6424,45.6615,45.5179,45.6137,45325.0
2022-10-26 12:00:00,47.63,47.69,47.56,47.64,45156.0,45.6137,45.6711,45.5466,45.6232,45156.0
2022-10-26 12:30:00,47.66,47.68,47.3,47.34,49578.0,45.6424,45.6615,45.2976,45.3359,49578.0
2022-10-26 13:00:00,47.37,47.39,47.3,47.3,46973.0,45.3647,45.3838,45.2976,45.2976,46973.0
2022-10-26 13:30:00,47.31,47.33,47.23,47.3,56333.0,45.3072,45.3264,45.2306,45.2976,56333.0
2022-10-26 14:00:00,47.3,47.33,47.14,47.15,54743.0,45.2976,45.3264,45.1444,45.154,54743.0
2022-10-26 14:30:00,47.15,47.2,47.1,47.12,43644.0,45.154,45.2019,45.1061,45.1252,43644.0
2022-10-26 15:00:00,47.12,47.13,47.03,47.05,65687.0,45.1252,45.1348,45.0391,45.0582,65687.0
2022-10-26 15:30:00,47.06,47.23,47.06,47.2,241885.0,45.0678,45.2306,45.0678,45.2019,241885.0
2022-10-27 09:30:00,50.0,50.18,49.67,49.85,232366.0,47.8833,48.0557,47.5673,47.7397,232366.0
2022-10-27 10:00:00,49.85,50.39,49.84,50.36,192606.0,47.7397,48.2568,47.7301,48.2281,192606.0
2022-10-27 10:30:00,50.35,50.51,50.26,50.5,137324.0,48.2185,48.3717,48.1323,48.3622,137324.0
2022-10-27 11:00:00,50.49,50.49,49.92,50.0,109490.0,48.3526,48.3526,47.8067,47.8833,109490.0
2022-10-27 11:30:00,49.99,50.08,49.65,49.68,125509.0,47.8738,47.9599,47.5481,47.5769,125509.0
2022-10-27 12:00:00,49.68,49.86,49.6,49.61,38300.0,47.5769,47.7493,47.5003,47.5098,38300.0
2022-10-27 12:30:00,49.59,49.95,49.59,49.94,71135.0,47.4907,47.8354,47.4907,47.8259,71135.0
2022-10-27 13:00:00,49.95,50.04,49.9,49.91,61329.0,47.8354,47.9216,47.7876,47.7971,61329.0
2022-10-27 13:30:00,49.91,49.94,49.75,49.77,64179.0,47.7971,47.8259,47.6439,47.6631,64179.0
2022-10-27 14:00:00,49.77,49.83,49.71,49.78,41149.0,47.6631,47.7205,47.6056,47.6726,41149.0
2022-10-27 14:30:00,49.77,49.82,49.69,49.72,69186.0,47.6631,47.7109,47.5865,47.6152,69186.0
2022-10-27 15:00:00,49.72,49.77,49.58,49.73,94296.0,47.6152,47.6631,47.4811,47.6248,94296.0
2022-10-27 15:30:00,49.73,49.81,49.5,49.54,309191.0,47.6248,47.7014,47.4045,47.4428,309191.0
2022-10-28 09:30:00,50.15,50.23,49.81,49.91,237761.0,48.027,48.1036,47.7014,47.7971,237761.0
2022-10-28 10:00:00,49.95,50.08,49.56,49.74,314394.0,47.8354,47.9599,47.462,47.6343,314394.0
2022-10-28 10:30:00,49.75,49.96,49.68,49.91,413359.0,47.6439,47.845,47.5769,47.7971,413359.0
2022-10-28 11:00:00,49.91,49.96,49.79,49.85,283559.0,47.7971,47.845,47.6822,47.7397,283559.0
2022-10-28 11:30:00,49.86,50.28,49.84,50.22,164934.0,47.7493,48.1515,47.7301,48.094,164934.0
2022-10-28 12:00:00,50.24,50.34,50.18,50.26,81787.0,48.1132,48.2089,48.0557,48.1323,81787.0
2022-10-28 12:30:00,50.26,50.26,50.06,50.13,36534.0,48.1323,48.1323,47.9408,48.0078,36534.0
2022-10-28 13:00:00,50.13,50.24,50.12,50.15,55147.0,48.0078,48.1132,47.9982,48.027,55147.0
2022-10-28 13:30:00,50.16,50.27,50.14,50.2,61789.0,48.0366,48.1419,48.0174,48.0749,61789.0
2022-10-28 14:00:00,50.21,50.28,50.18,50.23,42302.0,48.0844,48.1515,48.0557,48.1036,42302.0
2022-10-28 14:30:00,50.23,50.33,50.21,50.32,44924.0,48.1036,48.1994,48.0844,48.1898,44924.0
2022-10-28 15:00:00,50.31,50.35,50.25,50.31,51150.0,48.1802,48.2185,48.1227,48.1802,51150.0
2022-10-28 15:30:00,50.3,50.45,50.28,50.35,277373.0,48.1706,48.3143,48.1515,48.2185,277373.0
2022-10-31 09:30:00,50.0,50.16,49.92,49.99,151811.0,47.8833,48.0366,47.8067,47.8738,151811.0
2022-10-31 10:00:00,49.98,50.21,49.97,50.09,101767.0,47.8642,48.0844,47.8546,47.9695,101767.0
2022-10-31 10:30:00,50.08,50.2,50.02,50.16,88179.0,47.9599,48.0749,47.9025,48.0366,88179.0
2022-10-31 11:00:00,50.16,50.29,50.12,50.21,108189.0,48.0366,48.1611,47.9982,48.0844,108189.0
2022-10-31 11:30:00,50.21,50.26,50.05,50.07,58564.0,48.0844,48.1323,47.9312,47.9504,58564.0
2022-10-31 12:00:00,50.05,50.16,50.04,50.06,48971.0,47.9312,48.0366,47.9216,47.9408,48971.0
2022-10-31 12:30:00,50.05,50.09,49.98,50.03,67787.0,47.9312,47.9695,47.8642,47.9121,67787.0
2022-10-31 13:00:00,50.03,50.06,49.96,50.05,44792.0,47.9121,47.9408,47.845,47.9312,44792.0
2022-10-31 13:30:00,50.05,50.1,50.02,50.06,62948.0,47.9312,47.9791,47.9025,47.9408,62948.0
2022-10-31 14:00:00,50.07,50.16,50.06,50.1,39755.0,47.9504,48.0366,47.9408,47.9791,39755.0
2022-10-31 14:30:00,50.08,50.15,50.05,50.1,52011.0,47.9599,48.027,47.9312,47.9791,52011.0
2022-10-31 15:00:00,50.11,50.11,49.99,50.09,89260.0,47.9887,47.9887,47.8738,47.9695,89260.0
2022-10-31 15:30:00,50.08,50.19,50.04,50.08,225467.0,47.9599,48.0653,47.9216,47.9599,225467.0
2022-11-01 09:30:00,51.44,51.5,51.28,51.32,299855.0,49.2624,49.3198,49.1091,49.1474,299855.0
2022-11-01 10:00:00,51.33,51.33,50.95,51.04,180455.0,49.157,49.157,48.7931,48.8793,180455.0
2022-11-01 10:30:00,51.04,51.2,50.95,51.01,106325.0,48.8793,49.0325,48.7931,48.8506,106325.0
2022-11-01 11:00:00,51.01,51.19,50.98,51.18,104524.0,48.8506,49.023,48.8218,49.0134,104524.0
2022-11-01 11:30:00,51.18,51.23,50.93,51.06,32586.0,49.0134,49.0613,48.774,48.8985,32586.0
2022-11-01 12:00:00,51.05,51.3,50.91,50.94,94182.0,48.8889,49.1283,48.7548,48.7835,94182.0
2022-11-01 12:30:00,50.95,51.01,50.79,51.0,91854.0,48.7931,48.8506,48.6399,48.841,91854.0
2022-11-01 13:00:00,50.99,51.09,50.93,51.03,30665.0,48.8314,48.9272,48.774,48.8697,30665.0
2022-11-01 13:30:00,51.02,51.09,50.95,51.08,22706.0,48.8601,48.9272,48.7931,48.9176,22706.0
2022-11-01 14:00:00,51.07,51.1,51.0,51.04,34102.0,48.908,48.9368,48.841,48.8793,34102.0
2022-11-01 14:30:00,51.05,51.19,50.99,51.12,144742.0,48.8889,49.023,48.8314,48.9559,144742.0
2022-11-01 15:00:00,51.11,51.14,51.01,51.03,69620.0,48.9463,48.9751,48.8506,48.8697,69620.0
2022-11-01 15:30:00,51.03,51.12,50.99,51.08,156440.0,48.8697,48.9559,48.8314,48.9176,156440.0
2022-11-02 09:30:00,49.9,50.26,49.88,50.22,176996.0,47.7876,48.1323,47.7684,48.094,176996.0
2022-11-02 10:00:00,50.21,50.39,50.16,50.23,116681.0,48.0844,48.2568,48.0366,48.1036,116681.0
2022-11-02 10:30:00,50.24,50.27,49.94,49.96,132908.0,48.1132,48.1419,47.8259,47.845,132908.0
2022-11-02 11:00:00,49.96,50.26,49.96,50.26,51503.0,47.845,48.1323,47.845,48.1323,51503.0
2022-11-02 11:30:00,50.29,50.33,50.24,50.25,25215.0,48.1611,48.1994,48.1132,48.1227,25215.0
2022-11-02 12:00:00,50.23,50.29,50.09,50.16,36414.0,48.1036,48.1611,47.9695,48.0366,36414.0
2022-11-02 12:30:00,50.19,50.21,49.99,50.16,74658.0,48.0653,48.0844,47.8738,48.0366,74658.0
2022-11-02 13:00:00,50.15,50.16,50.1,50.14,40903.0,48.027,48.0366,47.9791,48.0174,40903.0
2022-11-02 13:30:00,50.14,50.28,50.13,50.19,15056.0,48.0174,48.1515,48.0078,48.0653,15056.0
2022-11-02 14:00:00,50.21,50.73,50.21,50.73,61324.0,48.0844,48.5824,48.0844,48.5824,61324.0
2022-11-02 14:30:00,50.74,50.87,49.78,50.02,92285.0,48.592,48.7165,47.6726,47.9025,92285.0
2022-11-02 15:00:00,49.96,50.23,49.56,49.65,76847.0,47.845,48.1036,47.462,47.5481,76847.0
2022-11-02 15:30:00,49.63,49.75,49.43,49.5,185187.0,47.529,47.6439,47.3375,47.4045,185187.0
2022-11-03 09:30:00,48.84,49.04,48.69,48.7,142886.0,46.7724,46.964,46.6288,46.6384,142886.0
2022-11-03 10:00:00,48.72,49.18,48.68,49.14,174666.0,46.6575,47.098,46.6192,47.0597,174666.0
2022-11-03 10:30:00,49.14,49.19,49.0,49.16,57790.0,47.0597,47.1076,46.9257,47.0789,57790.0
2022-11-03 11:00:00,49.16,49.27,49.11,49.12,46957.0,47.0789,47.1842,47.031,47.0406,46957.0
2022-11-03 11:30:00,49.1,49.12,48.91,48.93,75352.0,47.0214,47.0406,46.8395,46.8586,75352.0
2022-11-03 12:00:00,48.94,49.08,48.93,48.95,65866.0,46.8682,47.0023,46.8586,46.8778,65866.0
2022-11-03 12:30:00,48.97,49.21,48.97,49.21,40642.0,46.8969,47.1268,46.8969,47.1268,40642.0
2022-11-03 13:00:00,49.2,49.26,49.14,49.19,40382.0,47.1172,47.1747,47.0597,47.1076,40382.0
2022-11-03 13:30:00,49.19,49.24,49.15,49.16,42102.0,47.1076,47.1555,47.0693,47.0789,42102.0
2022-11-03 14:00:00,49.16,49.24,49.1,49.23,28285.0,47.0789,47.1555,47.0214,47.1459,28285.0
2022-11-03 14:30:00,49.24,49.28,49.15,49.24,46783.0,47.1555,47.1938,47.0693,47.1555,46783.0
2022-11-03 15:00:00,49.25,49.28,49.17,49.22,48868.0,47.1651,47.1938,47.0885,47.1363,48868.0
2022-11-03 15:30:00,49.23,49.3,49.14,49.15,204083.0,47.1459,47.213,47.0597,47.0693,204083.0
2022-11-04 09:30:00,51.59,51.71,51.22,51.57,220829.0,49.406,49.5209,49.0517,49.3869,220829.0
2022-11-04 10:00:00,51.58,52.26,51.57,52.24,207729.0,49.3964,50.0477,49.3869,50.0285,207729.0
2022-11-04 10:30:00,52.25,52.42,52.16,52.32,94685.0,50.0381,50.2009,49.9519,50.1051,94685.0
2022-11-04 11:00:00,52.33,52.36,51.9,51.9,91566.0,50.1147,50.1434,49.7029,49.7029,91566.0
2022-11-04 11:30:00,51.9,51.98,51.52,51.52,81820.0,49.7029,49.7795,49.339,49.339,81820.0
2022-11-04 12:00:00,51.54,51.68,51.41,51.65,92235.0,49.3581,49.4922,49.2336,49.4635,92235.0
2022-11-04 12:30:00,51.65,51.74,51.52,51.65,187261.0,49.4635,49.5497,49.339,49.4635,187261.0
2022-11-04 13:00:00,51.63,51.73,51.58,51.63,286424.0,49.4443,49.5401,49.3964,49.4443,286424.0
2022-11-04 13:30:00,51.63,51.7,51.59,51.66,240971.0,49.4443,49.5114,49.406,49.4731,240971.0
2022-11-04 14:00:00,51.66,51.68,51.46,51.68,132371.0,49.4731,49.4922,49.2815,49.4922,132371.0
2022-11-04 14:30:00,51.68,51.99,51.65,51.95,152814.0,49.4922,49.7891,49.4635,49.7508,152814.0
2022-11-04 15:00:00,51.94,52.04,51.92,52.01,61056.0,49.7412,49.837,49.722,49.8082,61056.0
2022-11-04 15:30:00,52.01,52.15,51.93,52.11,224274.0,49.8082,49.9423,49.7316,49.904,224274.0
2022-11-07 09:30:00,52.81,52.93,52.56,52.59,214300.0,50.5744,50.6893,50.335,50.3637,214300.0
2022-11-07 10:00:00,52.6,52.88,52.57,52.76,133683.0,50.3733,50.6414,50.3445,50.5265,133683.0
2022-11-07 10:30:00,52.77,52.77,52.45,52.59,76350.0,50.5361,50.5361,50.2296,50.3637,76350.0
2022-11-07 11:00:00,52.58,52.77,52.47,52.59,110876.0,50.3541,50.5361,50.2488,50.3637,110876.0
2022-11-07 11:30:00,52.61,52.67,52.36,52.4,49989.0,50.3828,50.4403,50.1434,50.1817,49989.0
2022-11-07 12:00:00,52.41,52.56,52.35,52.55,40489.0,50.1913,50.335,50.1338,50.3254,40489.0
2022-11-07 12:30:00,52.55,52.61,52.51,52.56,42795.0,50.3254,50.3828,50.2871,50.335,42795.0
2022-11-07 13:00:00,52.55,52.65,52.55,52.58,38811.0,50.3254,50.4211,50.3254,50.3541,38811.0
2022-11-07 13:30:00,52.61,52.68,52.55,52.66,36874.0,50.3828,50.4499,50.3254,50.4307,36874.0
2022-11-07 14:00:00,52.68,52.81,52.67,52.79,41648.0,50.4499,50.5744,50.4403,50.5552,41648.0
2022-11-07 14:30:00,52.79,52.83,52.69,52.71,62996.0,50.5552,50.5935,50.4595,50.4786,62996.0
2022-11-07 15:00:00,52.71,52.77,52.69,52.75,98199.0,50.4786,50.5361,50.4595,50.5169,98199.0
2022-11-07 15:30:00,52.74,52.81,52.73,52.77,269008.0,50.5073,50.5744,50.4978,50.5361,269008.0
2022-11-08 09:30:00,52.59,52.62,52.45,52.49,82096.0,50.3637,50.3924,50.2296,50.2679,82096.0
2022-11-08 10:00:00,52.48,52.87,52.48,52.65,75139.0,50.2583,50.6318,50.2583,50.4211,75139.0
2022-11-08 10:30:00,52.66,52.86,52.6,52.73,51962.0,50.4307,50.6223,50.3733,50.4978,51962.0
2022-11-08 11:00:00,52.73,52.98,52.65,52.92,71465.0,50.4978,50.7372,50.4211,50.6797,71465.0
2022-11-08 11:30:00,52.92,52.94,52.79,52.8,40696.0,50.6797,50.6989,50.5552,50.5648,40696.0
2022-11-08 12:00:00,52.8,52.81,52.66,52.73,31288.0,50.5648,50.5744,50.4307,50.4978,31288.0
2022-11-08 12:30:00,52.73,52.84,52.68,52.84,32795.0,50.4978,50.6031,50.4499,50.6031,32795.0
2022-11-08 13:00:00,52.84,52.87,52.53,52.55,34778.0,50.6031,50.6318,50.3062,50.3254,34778.0
2022-11-08 13:30:00,52.52,52.7,52.46,52.56,48183.0,50.2966,50.469,50.2392,50.335,48183.0
2022-11-08 14:00:00,52.54,52.59,52.23,52.23,41936.0,50.3158,50.3637,50.0189,50.0189,41936.0
2022-11-08 14:30:00,52.22,52.59,52.19,52.54,46821.0,50.0093,50.3637,49.9806,50.3158,46821.0
2022-11-08 15:00:00,52.54,52.72,52.53,52.71,72467.0,50.3158,50.4882,50.3062,50.4786,72467.0
2022-11-08 15:30:00,52.71,52.8,52.57,52.6,163535.0,50.4786,50.5648,50.3445,50.3733,163535.0
2022-11-09 09:30:00,52.23,52.27,52.06,52.09,71944.0,50.0189,50.0572,49.8561,49.8849,71944.0
2022-11-09 10:00:00,52.08,52.58,52.08,52.44,51091.0,49.8753,50.3541,49.8753,50.22,51091.0
2022-11-09 10:30:00,52.44,52.44,52.19,52.3,70314.0,50.22,50.22,49.9806,50.086,70314.0
2022-11-09 11:00:00,52.31,52.49,52.31,52.44,51597.0,50.0955,50.2679,50.0955,50.22,51597.0
2022-11-09 11:30:00,52.41,52.61,52.33,52.48,93037.0,50.1913,50.3828,50.1147,50.2583,93037.0
2022-11-09 12:00:00,52.48,52.56,52.4,52.43,93386.0,50.2583,50.335,50.1817,50.2105,93386.0
2022-11-09 12:30:00,52.42,52.48,52.38,52.47,25297.0,50.2009,50.2583,50.1626,50.2488,25297.0
2022-11-09 13:00:00,52.47,52.5,52.34,52.36,34863.0,50.2488,50.2775,50.1243,50.1434,34863.0
2022-11-09 13:30:00,52.35,52.35,52.12,52.24,77793.0,50.1338,50.1338,49.9136,50.0285,77793.0
2022-11-09 14:00:00,52.25,52.34,52.2,52.26,29950.0,50.0381,50.1243,49.9902,50.0477,29950.0
2022-11-09 14:30:00,52.24,52.24,52.03,52.09,73848.0,50.0285,50.0285,49.8274,49.8849,73848.0
2022-11-09 15:00:00,52.08,52.28,52.07,52.2,107114.0,49.8753,50.0668,49.8657,49.9902,107114.0
2022-11-09 15:30:00,52.19,52.3,52.08,52.11,527974.0,49.9806,50.086,49.8753,49.904,527974.0
2022-11-10 09:30:00,53.82,53.91,53.49,53.77,178896.0,51.5416,51.6278,51.2256,51.4937,178896.0
2022-11-10 10:00:00,53.78,54.08,53.67,54.08,242533.0,51.5033,51.7906,51.398,51.7906,242533.0
2022-11-10 10:30:00,54.08,54.1,53.59,53.71,197699.0,51.7906,51.8098,51.3214,51.4363,197699.0
2022-11-10 11:00:00,53.71,53.72,53.52,53.58,76684.0,51.4363,51.4458,51.2543,51.3118,76684.0
2022-11-10 11:30:00,53.58,53.77,53.58,53.73,64957.0,51.3118,51.4937,51.3118,51.4554,64957.0
2022-11-10 12:00:00,53.72,53.72,53.37,53.5,97593.0,51.4458,51.4458,51.1107,51.2352,97593.0
2022-11-10 12:30:00,53.5,53.5,53.24,53.28,56246.0,51.2352,51.2352,50.9862,51.0245,56246.0
2022-11-10 13:00:00,53.29,53.43,53.29,53.35,83838.0,51.0341,51.1681,51.0341,51.0915,83838.0
2022-11-10 13:30:00,53.35,53.39,53.28,53.31,107856.0,51.0915,51.1298,51.0245,51.0532,107856.0
2022-11-10 14:00:00,53.31,53.54,53.31,53.48,67534.0,51.0532,51.2735,51.0532,51.216,67534.0
2022-11-10 14:30:00,53.48,53.53,53.44,53.48,70906.0,51.216,51.2639,51.1777,51.216,70906.0
2022-11-10 15:00:00,53.48,53.56,53.44,53.51,178743.0,51.216,51.2926,51.1777,51.2447,178743.0
2022-11-10 15:30:00,53.51,53.76,53.49,53.75,316801.0,51.2447,51.4842,51.2256,51.4746,316801.0
2022-11-11 09:30:00,54.55,54.58,54.12,54.38,247662.0,52.2407,52.2694,51.8289,52.0779,247662.0
2022-11-11 10:00:00,54.38,54.83,54.29,54.75,218254.0,52.0779,52.5089,51.9917,52.4322,218254.0
2022-11-11 10:30:00,54.75,54.94,54.68,54.9,163721.0,52.4322,52.6142,52.3652,52.5759,163721.0
2022-11-11 11:00:00,54.91,55.09,54.73,55.05,92628.0,52.5855,52.7579,52.4131,52.7195,92628.0
2022-11-11 11:30:00,55.04,55.19,55.01,55.11,50312.0,52.71,52.8536,52.6812,52.777,50312.0
2022-11-11 12:00:00,55.11,55.3,55.04,55.22,86705.0,52.777,52.959,52.71,52.8823,86705.0
2022-11-11 12:30:00,55.23,55.35,55.19,55.3,49891.0,52.8919,53.0068,52.8536,52.959,49891.0
2022-11-11 13:00:00,55.31,55.39,55.25,55.39,53345.0,52.9685,53.0452,52.9111,53.0452,53345.0
2022-11-11 13:30:00,55.39,55.42,55.34,55.39,101819.0,53.0452,53.0739,52.9973,53.0452,101819.0
2022-11-11 14:00:00,55.4,55.4,55.31,55.4,112280.0,53.0547,53.0547,52.9685,53.0547,112280.0
2022-11-11 14:30:00,55.4,55.46,55.37,55.41,128960.0,53.0547,53.1122,53.026,53.0643,128960.0
2022-11-11 15:00:00,55.41,55.49,55.24,55.45,121485.0,53.0643,53.1409,52.9015,53.1026,121485.0
2022-11-11 15:30:00,55.44,55.48,55.34,55.37,488841.0,53.093,53.1313,52.9973,53.026,488841.0
2022-11-14 09:30:00,55.09,55.22,54.75,54.95,135929.0,52.7579,52.8823,52.4322,52.6238,135929.0
2022-11-14 10:00:00,54.94,55.24,54.91,54.94,95236.0,52.6142,52.9015,52.5855,52.6142,95236.0
2022-11-14 10:30:00,54.94,55.06,54.88,55.03,75394.0,52.6142,52.7291,52.5567,52.7004,75394.0
2022-11-14 11:00:00,55.02,55.09,54.93,55.02,77761.0,52.6908,52.7579,52.6046,52.6908,77761.0
2022-11-14 11:30:00,55.01,55.19,54.98,55.05,56063.0,52.6812,52.8536,52.6525,52.7195,56063.0
2022-11-14 12:00:00,55.07,55.24,55.07,55.22,39697.0,52.7387,52.9015,52.7387,52.8823,39697.0
2022-11-14 12:30:00,55.23,55.37,55.15,55.25,91350.0,52.8919,53.026,52.8153,52.9111,91350.0
2022-11-14 13:00:00,55.24,55.34,55.2,55.33,34110.0,52.9015,52.9973,52.8632,52.9877,34110.0
2022-11-14 13:30:00,55.32,55.41,55.29,55.34,34326.0,52.9781,53.0643,52.9494,52.9973,34326.0
2022-11-14 14:00:00,55.34,55.34,55.24,55.3,40469.0,52.9973,52.9973,52.9015,52.959,40469.0
2022-11-14 14:30:00,55.3,55.33,55.22,55.26,65139.0,52.959,52.9877,52.8823,52.9207,65139.0
2022-11-14 15:00:00,55.25,55.3,55.14,55.25,107083.0,52.9111,52.959,52.8057,52.9111,107083.0
2022-11-14 15:30:00,55.25,55.29,54.76,54.78,203201.0,52.9111,52.9494,52.4418,52.461,203201.0
2022-11-15 09:30:00,54.71,54.91,54.69,54.82,118149.0,52.3939,52.5855,52.3748,52.4993,118149.0
2022-11-15 10:00:00,54.81,54.97,54.73,54.96,86472.0,52.4897,52.6429,52.4131,52.6334,86472.0
2022-11-15 10:30:00,54.96,55.01,54.67,54.81,77990.0,52.6334,52.6812,52.3556,52.4897,77990.0
2022-11-15 11:00:00,54.8,55.08,54.74,55.0,68025.0,52.4801,52.7483,52.4227,52.6717,68025.0
2022-11-15 11:30:00,55.01,55.15,54.98,55.06,50519.0,52.6812,52.8153,52.6525,52.7291,50519.0
2022-11-15 12:00:00,55.06,55.06,54.88,54.9,29298.0,52.7291,52.7291,52.5567,52.5759,29298.0
2022-11-15 12:30:00,54.89,55.02,54.85,54.86,23271.0,52.5663,52.6908,52.528,52.5376,23271.0
2022-11-15 13:00:00,54.86,54.94,54.4,54.44,62128.0,52.5376,52.6142,52.0971,52.1354,62128.0
2022-11-15 13:30:00,54.41,54.45,54.2,54.29,116594.0,52.1066,52.1449,51.9055,51.9917,116594.0
2022-11-15 14:00:00,54.3,54.77,54.11,54.65,62969.0,52.0013,52.4514,51.8193,52.3365,62969.0
2022-11-15 14:30:00,54.68,54.84,54.6,54.81,55534.0,52.3652,52.5184,52.2886,52.4897,55534.0
2022-11-15 15:00:00,54.78,54.85,54.71,54.73,58303.0,52.461,52.528,52.3939,52.4131,58303.0
2022-11-15 15:30:00,54.73,54.83,54.63,54.75,152592.0,52.4131,52.5089,52.3173,52.4322,152592.0
2022-11-16 09:30:00,54.94,55.15,54.87,54.93,107980.0,52.6142,52.8153,52.5472,52.6046,107980.0
2022-11-16 10:00:00,54.92,55.12,54.92,55.1,72016.0,52.595,52.7866,52.595,52.7674,72016.0
2022-11-16 10:30:00,55.11,55.15,54.99,55.08,76388.0,52.777,52.8153,52.6621,52.7483,76388.0
2022-11-16 11:00:00,55.09,55.14,54.93,55.01,159623.0,52.7579,52.8057,52.6046,52.6812,159623.0
2022-11-16 11:30:00,55.0,55.05,54.93,54.99,24031.0,52.6717,52.7195,52.6046,52.6621,24031.0
2022-11-16 12:00:00,54.97,55.0,54.86,54.97,32948.0,52.6429,52.6717,52.5376,52.6429,32948.0
2022-11-16 12:30:00,54.97,55.06,54.95,54.99,48112.0,52.6429,52.7291,52.6238,52.6621,48112.0
2022-11-16 13:00:00,54.99,55.01,54.91,54.92,32787.0,52.6621,52.6812,52.5855,52.595,32787.0
2022-11-16 13:30:00,54.91,54.94,54.84,54.85,35349.0,52.5855,52.6142,52.5184,52.528,35349.0
2022-11-16 14:00:00,54.85,54.96,54.84,54.9,40017.0,52.528,52.6334,52.5184,52.5759,40017.0
2022-11-16 14:30:00,54.9,55.05,54.86,55.03,89794.0,52.5759,52.7195,52.5376,52.7004,89794.0
2022-11-16 15:00:00,55.03,55.15,55.01,55.11,132664.0,52.7004,52.8153,52.6812,52.777,132664.0
2022-11-16 15:30:00,55.11,55.2,55.05,55.06,207648.0,52.777,52.8632,52.7195,52.7291,207648.0
2022-11-17 09:30:00,54.43,54.67,54.39,54.63,123988.0,52.1258,52.3556,52.0875,52.3173,123988.0
2022-11-17 10:00:00,54.61,54.73,54.58,54.66,28146.0,52.2982,52.4131,52.2694,52.3461,28146.0
2022-11-17 10:30:00,54.66,54.66,54.38,54.47,50115.0,52.3461,52.3461,52.0779,52.1641,50115.0
2022-11-17 11:00:00,54.49,54.53,54.42,54.49,68602.0,52.1833,52.2216,52.1162,52.1833,68602.0
2022-11-17 11:30:00,54.48,54.72,54.44,54.72,86832.0,52.1737,52.4035,52.1354,52.4035,86832.0
2022-11-17 12:00:00,54.75,54.78,54.7,54.71,23255.0,52.4322,52.461,52.3844,52.3939,23255.0
2022-11-17 12:30:00,54.71,54.84,54.7,54.77,22712.0,52.3939,52.5184,52.3844,52.4514,22712.0
2022-11-17 13:00:00,54.77,54.84,54.76,54.81,21681.0,52.4514,52.5184,52.4418,52.4897,21681.0
2022-11-17 13:30:00,54.81,54.85,54.76,54.83,27017.0,52.4897,52.528,52.4418,52.5089,27017.0
2022-11-17 14:00:00,54.83,54.87,54.77,54.83,25204.0,52.5089,52.5472,52.4514,52.5089,25204.0
2022-11-17 14:30:00,54.81,54.92,54.79,54.91,23596.0,52.4897,52.595,52.4706,52.5855,23596.0
2022-11-17 15:00:00,54.9,54.94,54.79,54.87,28883.0,52.5759,52.6142,52.4706,52.5472,28883.0
2022-11-17 15:30:00,54.87,55.04,54.87,55.02,163312.0,52.5472,52.71,52.5472,52.6908,163312.0
2022-11-18 09:30:00,55.5,55.55,55.27,55.29,124222.0,53.1505,53.1984,52.9302,52.9494,124222.0
2022-11-18 10:00:00,55.3,55.44,55.22,55.43,69994.0,52.959,53.093,52.8823,53.0835,69994.0
2022-11-18 10:30:00,55.42,55.51,55.39,55.46,49133.0,53.0739,53.1601,53.0452,53.1122,49133.0
2022-11-18 11:00:00,55.47,55.54,55.33,55.5,27674.0,53.1218,53.1888,52.9877,53.1505,27674.0
2022-11-18 11:30:00,55.5,55.51,55.29,55.39,22545.0,53.1505,53.1601,52.9494,53.0452,22545.0
2022-11-18 12:00:00,55.39,55.39,55.17,55.28,16940.0,53.0452,53.0452,52.8345,52.9398,16940.0
2022-11-18 12:30:00,55.29,55.36,55.23,55.3,23564.0,52.9494,53.0164,52.8919,52.959,23564.0
2022-11-18 13:00:00,55.29,55.37,55.25,55.37,19912.0,52.9494,53.026,52.9111,53.026,19912.0
2022-11-18 13:30:00,55.38,55.42,55.26,55.28,17312.0,53.0356,53.0739,52.9207,52.9398,17312.0
2022-11-18 14:00:00,55.29,55.37,55.28,55.35,24023.0,52.9494,53.026,52.9398,53.0068,24023.0
2022-11-18 14:30:00,55.35,55.42,55.25,55.41,39163.0,53.0068,53.0739,52.9111,53.0643,39163.0
2022-11-18 15:00:00,55.43,55.49,55.4,55.49,43310.0,53.0835,53.1409,53.0547,53.1409,43310.0
2022-11-18 15:30:00,55.5,55.56,55.43,55.53,225671.0,53.1505,53.208,53.0835,53.1792,225671.0
2022-11-21 09:30:00,55.12,55.41,55.12,55.32,94961.0,52.7866,53.0643,52.7866,52.9781,94961.0
2022-11-21 10:00:00,55.33,55.37,55.2,55.36,39434.0,52.9877,53.026,52.8632,53.0164,39434.0
2022-11-21 10:30:00,55.37,55.43,55.2,55.28,59950.0,53.026,53.0835,52.8632,52.9398,59950.0
2022-11-21 11:00:00,55.28,55.35,55.23,55.27,65868.0,52.9398,53.0068,52.8919,52.9302,65868.0
2022-11-21 11:30:00,55.28,55.5,55.2,55.3,107367.0,52.9398,53.1505,52.8632,52.959,107367.0
2022-11-21 12:00:00,55.28,55.41,55.23,55.39,65198.0,52.9398,53.0643,52.8919,53.0452,65198.0
2022-11-21 12:30:00,55.38,55.46,55.3,55.32,34088.0,53.0356,53.1122,52.959,52.9781,34088.0
2022-11-21 13:00:00,55.31,55.48,55.31,55.42,31571.0,52.9685,53.1313,52.9685,53.0739,31571.0
2022-11-21 13:30:00,55.43,55.51,55.39,55.39,49698.0,53.0835,53.1601,53.0452,53.0452,49698.0
2022-11-21 14:00:00,55.4,55.49,55.39,55.47,38561.0,53.0547,53.1409,53.0452,53.1218,38561.0
2022-11-21 14:30:00,55.46,55.52,55.43,55.44,31348.0,53.1122,53.1696,53.0835,53.093,31348.0
2022-11-21 15:00:00,55.44,55.51,55.4,55.43,40774.0,53.093,53.1601,53.0547,53.0835,40774.0
2022-11-21 15:30:00,55.44,55.56,55.43,55.5,108505.0,53.093,53.208,53.0835,53.1505,108505.0
2022-11-22 09:30:00,55.7,55.77,55.61,55.73,94766.0,53.342,53.4091,53.2558,53.3708,94766.0
2022-11-22 10:00:00,55.72,55.81,55.69,55.8,61821.0,53.3612,53.4474,53.3325,53.4378,61821.0
2022-11-22 10:30:00,55.81,55.84,55.72,55.81,41181.0,53.4474,53.4761,53.3612,53.4474,41181.0
2022-11-22 11:00:00,55.81,55.81,55.65,55.73,71694.0,53.4474,53.4474,53.2941,53.3708,71694.0
2022-11-22 11:30:00,55.73,55.79,55.63,55.75,49828.0,53.3708,53.4282,53.275,53.3899,49828.0
2022-11-22 12:00:00,55.77,55.82,55.74,55.77,26013.0,53.4091,53.4569,53.3803,53.4091,26013.0
2022-11-22 12:30:00,55.77,55.8,55.74,55.79,50499.0,53.4091,53.4378,53.3803,53.4282,50499.0
2022-11-22 13:00:00,55.79,55.87,55.75,55.86,23505.0,53.4282,53.5048,53.3899,53.4953,23505.0
2022-11-22 13:30:00,55.86,55.88,55.81,55.84,16140.0,53.4953,53.5144,53.4474,53.4761,16140.0
2022-11-22 14:00:00,55.85,55.85,55.74,55.78,20655.0,53.4857,53.4857,53.3803,53.4186,20655.0
2022-11-22 14:30:00,55.77,55.82,55.73,55.75,34014.0,53.4091,53.4569,53.3708,53.3899,34014.0
2022-11-22 15:00:00,55.75,55.85,55.74,55.78,30996.0,53.3899,53.4857,53.3803,53.4186,30996.0
2022-11-22 15:30:00,55.78,55.93,55.77,55.93,131985.0,53.4186,53.5623,53.4091,53.5623,131985.0
2022-11-23 09:30:00,55.94,56.12,55.86,56.09,83616.0,53.5719,53.7442,53.4953,53.7155,83616.0
2022-11-23 10:00:00,56.08,56.08,55.89,56.0,44217.0,53.7059,53.7059,53.524,53.6293,44217.0
2022-11-23 10:30:00,56.01,56.16,56.01,56.06,35384.0,53.6389,53.7826,53.6389,53.6868,35384.0
2022-11-23 11:00:00,56.07,56.09,56.02,56.06,25836.0,53.6964,53.7155,53.6485,53.6868,25836.0
2022-11-23 11:30:00,56.06,56.07,55.85,55.89,38446.0,53.6868,53.6964,53.4857,53.524,38446.0
2022-11-23 12:00:00,55.9,56.04,55.89,56.01,21029.0,53.5336,53.6676,53.524,53.6389,21029.0
2022-11-23 12:30:00,56.01,56.03,55.86,55.9,29920.0,53.6389,53.6581,53.4953,53.5336,29920.0
2022-11-23 13:00:00,55.89,56.01,55.89,56.01,12243.0,53.524,53.6389,53.524,53.6389,12243.0
2022-11-23 13:30:00,56.03,56.06,56.0,56.01,16274.0,53.6581,53.6868,53.6293,53.6389,16274.0
2022-11-23 14:00:00,56.02,56.24,55.98,56.21,51408.0,53.6485,53.8592,53.6102,53.8304,51408.0
2022-11-23 14:30:00,56.16,56.21,56.04,56.16,32527.0,53.7826,53.8304,53.6676,53.7826,32527.0
2022-11-23 15:00:00,56.16,56.25,56.14,56.23,27934.0,53.7826,53.8687,53.7634,53.8496,27934.0
2022-11-23 15:30:00,56.21,56.38,56.19,56.38,97406.0,53.8304,53.9932,53.8113,53.9932,97406.0
2022-11-25 09:30:00,56.4,56.67,56.4,56.58,80633.0,54.0124,54.271,54.0124,54.1848,80633.0
2022-11-25 10:00:00,56.58,56.69,56.57,56.62,35031.0,54.1848,54.2901,54.1752,54.2231,35031.0
2022-11-25 10:30:00,56.62,56.63,56.53,56.61,33439.0,54.2231,54.2327,54.1369,54.2135,33439.0
2022-11-25 11:00:00,56.62,56.77,56.58,56.67,32104.0,54.2231,54.3667,54.1848,54.271,32104.0
2022-11-25 11:30:00,56.67,56.76,56.65,56.71,33433.0,54.271,54.3572,54.2518,54.3093,33433.0
2022-11-25 12:00:00,56.71,56.78,56.68,56.77,27147.0,54.3093,54.3763,54.2805,54.3667,27147.0
2022-11-25 12:30:00,56.77,56.77,56.58,56.6,55767.0,54.3667,54.3667,54.1848,54.2039,55767.0
2022-11-28 09:30:00,58.85,59.1,58.75,58.77,483139.0,56.3587,56.5981,56.2629,56.2821,483139.0
2022-11-28 10:00:00,58.76,58.79,58.48,58.54,140647.0,56.2725,56.3012,56.0043,56.0618,140647.0
2022-11-28 10:30:00,58.54,58.55,58.34,58.38,123881.0,56.0618,56.0714,55.8703,55.9086,123881.0
2022-11-28 11:00:00,58.39,58.44,58.16,58.2,99562.0,55.9182,55.966,55.6979,55.7362,99562.0
2022-11-28 11:30:00,58.2,58.29,58.09,58.24,109577.0,55.7362,55.8224,55.6309,55.7745,109577.0
2022-11-28 12:00:00,58.23,58.33,58.14,58.33,65358.0,55.7649,55.8607,55.6787,55.8607,65358.0
2022-11-28 12:30:00,58.32,58.36,58.2,58.23,48155.0,55.8511,55.8894,55.7362,55.7649,48155.0
2022-11-28 13:00:00,58.23,58.37,58.22,58.31,47716.0,55.7649,55.899,55.7553,55.8415,47716.0
2022-11-28 13:30:00,58.31,58.36,58.21,58.22,72304.0,55.8415,55.8894,55.7458,55.7553,72304.0
2022-11-28 14:00:00,58.23,58.32,58.22,58.24,43133.0,55.7649,55.8511,55.7553,55.7745,43133.0
2022-11-28 14:30:00,58.23,58.27,58.14,58.14,53502.0,55.7649,55.8032,55.6787,55.6787,53502.0
2022-11-28 15:00:00,58.15,58.18,58.08,58.11,72682.0,55.6883,55.717,55.6213,55.65,72682.0
2022-11-28 15:30:00,58.11,58.2,58.06,58.18,217872.0,55.65,55.7362,55.6021,55.717,217872.0
2022-11-29 09:30:00,58.43,58.46,58.18,58.28,163599.0,55.9565,55.9852,55.717,55.8128,163599.0
2022-11-29 10:00:00,58.29,58.47,58.22,58.46,79539.0,55.8224,55.9948,55.7553,55.9852,79539.0
2022-11-29 10:30:00,58.49,58.51,58.25,58.25,49624.0,56.0139,56.0331,55.7841,55.7841,49624.0
2022-11-29 11:00:00,58.26,58.29,57.99,58.05,57690.0,55.7937,55.8224,55.5351,55.5925,57690.0
2022-11-29 11:30:00,58.04,58.15,58.02,58.14,104776.0,55.583,55.6883,55.5638,55.6787,104776.0
2022-11-29 12:00:00,58.14,58.2,57.99,58.01,90886.0,55.6787,55.7362,55.5351,55.5542,90886.0
2022-11-29 12:30:00,58.02,58.14,58.0,58.12,30527.0,55.5638,55.6787,55.5447,55.6596,30527.0
2022-11-29 13:00:00,58.13,58.17,58.0,58.03,43282.0,55.6692,55.7075,55.5447,55.5734,43282.0
2022-11-29 13:30:00,58.03,58.22,58.02,58.18,33763.0,55.5734,55.7553,55.5638,55.717,33763.0
2022-11-29 14:00:00,58.19,58.25,58.07,58.08,31098.0,55.7266,55.7841,55.6117,55.6213,31098.0
2022-11-29 14:30:00,58.08,58.11,58.03,58.11,25113.0,55.6213,55.65,55.5734,55.65,25113.0
2022-11-29 15:00:00,58.12,58.19,58.08,58.16,34721.0,55.6596,55.7266,55.6213,55.6979,34721.0
2022-11-29 15:30:00,58.17,58.22,57.99,58.03,123775.0,55.7075,55.7553,55.5351,55.5734,123775.0
2022-11-30 09:30:00,58.45,58.51,58.2,58.29,116815.0,55.9756,56.0331,55.7362,55.8224,116815.0
2022-11-30 10:00:00,58.31,58.32,58.0,58.01,42748.0,55.8415,55.8511,55.5447,55.5542,42748.0
2022-11-30 10:30:00,58.01,58.03,57.76,57.8,47514.0,55.5542,55.5734,55.3148,55.3531,47514.0
2022-11-30 11:00:00,57.8,57.97,57.78,57.9,31204.0,55.3531,55.5159,55.334,55.4489,31204.0
2022-11-30 11:30:00,57.9,57.92,57.82,57.86,22746.0,55.4489,55.468,55.3723,55.4106,22746.0
2022-11-30 12:00:00,57.87,57.91,57.64,57.69,40266.0,55.4202,55.4585,55.1999,55.2478,40266.0
2022-11-30 12:30:00,57.71,57.94,57.67,57.9,66588.0,55.2669,55.4872,55.2286,55.4489,66588.0
2022-11-30 13:00:00,57.91,58.03,57.9,57.99,45465.0,55.4585,55.5734,55.4489,55.5351,45465.0
2022-11-30 13:30:00,57.98,58.33,57.92,58.3,94154.0,55.5255,55.8607,55.468,55.832,94154.0
2022-11-30 14:00:00,58.28,58.59,58.27,58.52,63538.0,55.8128,56.1097,55.8032,56.0426,63538.0
2022-11-30 14:30:00,58.51,58.53,58.41,58.52,40318.0,56.0331,56.0522,55.9373,56.0426,40318.0
2022-11-30 15:00:00,58.52,58.67,58.5,58.63,55709.0,56.0426,56.1863,56.0235,56.148,55709.0
2022-11-30 15:30:00,58.64,58.9,58.61,58.89,189749.0,56.1576,56.4066,56.1288,56.397,189749.0
2022-12-01 09:30:00,59.91,60.0,59.71,59.86,171479.0,57.3738,57.46,57.1823,57.3259,171479.0
2022-12-01 10:00:00,59.87,59.94,59.48,59.48,70896.0,57.3355,57.4025,56.962,56.962,70896.0
2022-12-01 10:30:00,59.5,59.66,59.37,59.66,41946.0,56.9812,57.1344,56.8567,57.1344,41946.0
2022-12-01 11:00:00,59.7,59.73,59.54,59.58,48117.0,57.1727,57.2014,57.0195,57.0578,48117.0
2022-12-01 11:30:00,59.63,59.82,59.63,59.78,53349.0,57.1057,57.2876,57.1057,57.2493,53349.0
2022-12-01 12:00:00,59.78,59.81,59.55,59.7,34567.0,57.2493,57.278,57.029,57.1727,34567.0
2022-12-01 12:30:00,59.7,59.79,59.57,59.7,56808.0,57.1727,57.2589,57.0482,57.1727,56808.0
2022-12-01 13:00:00,59.7,59.79,59.6,59.61,73360.0,57.1727,57.2589,57.0769,57.0865,73360.0
2022-12-01 13:30:00,59.63,59.75,59.61,59.64,53529.0,57.1057,57.2206,57.0865,57.1152,53529.0
2022-12-01 14:00:00,59.65,59.7,59.5,59.68,55523.0,57.1248,57.1727,56.9812,57.1535,55523.0
2022-12-01 14:30:00,59.68,59.77,59.64,59.73,46569.0,57.1535,57.2397,57.1152,57.2014,46569.0
2022-12-01 15:00:00,59.73,59.76,59.59,59.65,50339.0,57.2014,57.2302,57.0674,57.1248,50339.0
2022-12-01 15:30:00,59.66,59.76,59.65,59.72,201889.0,57.1344,57.2302,57.1248,57.1918,201889.0
2022-12-02 09:30:00,59.9,59.99,59.71,59.98,101801.0,57.3642,57.4504,57.1823,57.4408,101801.0
2022-12-02 10:00:00,59.97,60.11,59.78,59.85,73829.0,57.4313,57.5653,57.2493,57.3163,73829.0
2022-12-02 10:30:00,59.86,60.0,59.82,59.88,34225.0,57.3259,57.46,57.2876,57.3451,34225.0
2022-12-02 11:00:00,59.87,60.0,59.79,60.0,38597.0,57.3355,57.46,57.2589,57.46,38597.0
2022-12-02 11:30:00,60.0,60.08,59.98,60.02,45988.0,57.46,57.5366,57.4408,57.4791,45988.0
2022-12-02 12:00:00,60.02,60.11,60.01,60.08,43759.0,57.4791,57.5653,57.4696,57.5366,43759.0
2022-12-02 12:30:00,60.08,60.15,60.06,60.08,33149.0,57.5366,57.6036,57.5175,57.5366,33149.0
2022-12-02 13:00:00,60.09,60.12,60.03,60.09,24925.0,57.5462,57.5749,57.4887,57.5462,24925.0
2022-12-02 13:30:00,60.08,60.12,60.05,60.05,34337.0,57.5366,57.5749,57.5079,57.5079,34337.0
2022-12-02 14:00:00,60.05,60.15,60.0,60.14,46456.0,57.5079,57.6036,57.46,57.5941,46456.0
2022-12-02 14:30:00,60.14,60.31,60.09,60.29,39359.0,57.5941,57.7569,57.5462,57.7377,39359.0
2022-12-02 15:00:00,60.3,60.4,60.26,60.39,74489.0,57.7473,57.8431,57.709,57.8335,74489.0
2022-12-02 15:30:00,60.39,60.41,60.28,60.35,104115.0,57.8335,57.8526,57.7281,57.7952,104115.0
2022-12-05 09:30:00,59.48,59.62,59.28,59.46,152631.0,56.962,57.0961,56.7705,56.9429,152631.0
2022-12-05 10:00:00,59.41,59.45,59.16,59.34,53383.0,56.895,56.9333,56.6556,56.8279,53383.0
2022-12-05 10:30:00,59.35,59.44,59.31,59.35,28525.0,56.8375,56.9237,56.7992,56.8375,28525.0
2022-12-05 11:00:00,59.38,59.45,59.24,59.33,18077.0,56.8662,56.9333,56.7322,56.8184,18077.0
2022-12-05 11:30:00,59.32,59.35,59.2,59.2,27633.0,56.8088,56.8375,56.6939,56.6939,27633.0
2022-12-05 12:00:00,59.21,59.36,59.2,59.32,30855.0,56.7034,56.8471,56.6939,56.8088,30855.0
2022-12-05 12:30:00,59.33,59.35,59.28,59.34,33139.0,56.8184,56.8375,56.7705,56.8279,33139.0
2022-12-05 13:00:00,59.33,59.44,59.32,59.38,25446.0,56.8184,56.9237,56.8088,56.8662,25446.0
2022-12-05 13:30:00,59.38,59.49,59.34,59.35,26866.0,56.8662,56.9716,56.8279,56.8375,26866.0
2022-12-05 14:00:00,59.36,59.46,59.33,59.42,53839.0,56.8471,56.9429,56.8184,56.9045,53839.0
2022-12-05 14:30:00,59.4,59.47,59.35,59.47,33975.0,56.8854,56.9524,56.8375,56.9524,33975.0
2022-12-05 15:00:00,59.48,59.53,59.29,59.33,67850.0,56.962,57.0099,56.7801,56.8184,67850.0
2022-12-05 15:30:00,59.34,59.48,59.31,59.46,131044.0,56.8279,56.962,56.7992,56.9429,131044.0
2022-12-06 09:30:00,59.34,59.45,59.22,59.34,47939.0,56.8279,56.9333,56.713,56.8279,47939.0
2022-12-06 10:00:00,59.35,59.37,59.19,59.2,27003.0,56.8375,56.8567,56.6843,56.6939,27003.0
2022-12-06 10:30:00,59.21,59.36,59.15,59.29,30454.0,56.7034,56.8471,56.646,56.7801,30454.0
2022-12-06 11:00:00,59.3,59.52,59.3,59.46,27447.0,56.7896,57.0003,56.7896,56.9429,27447.0
2022-12-06 11:30:00,59.45,59.52,59.27,59.33,64888.0,56.9333,57.0003,56.7609,56.8184,64888.0
2022-12-06 12:00:00,59.32,59.36,59.24,59.27,18226.0,56.8088,56.8471,56.7322,56.7609,18226.0
2022-12-06 12:30:00,59.27,59.31,59.19,59.19,23716.0,56.7609,56.7992,56.6843,56.6843,23716.0
2022-12-06 13:00:00,59.19,59.2,58.99,59.02,34750.0,56.6843,56.6939,56.4928,56.5215,34750.0
2022-12-06 13:30:00,59.03,59.08,58.97,59.01,29371.0,56.5311,56.5789,56.4736,56.5119,29371.0
2022-12-06 14:00:00,59.02,59.03,58.84,58.84,30188.0,56.5215,56.5311,56.3491,56.3491,30188.0
2022-12-06 14:30:00,58.85,58.93,58.8,58.91,30500.0,56.3587,56.4353,56.3108,56.4161,30500.0
2022-12-06 15:00:00,58.9,58.98,58.84,58.89,31591.0,56.4066,56.4832,56.3491,56.397,31591.0
2022-12-06 15:30:00,58.88,59.02,58.88,59.01,147693.0,56.3874,56.5215,56.3874,56.5119,147693.0
2022-12-07 09:30:00,59.63,59.67,59.3,59.38,91311.0,57.1057,57.144,56.7896,56.8662,91311.0
2022-12-07 10:00:00,59.39,59.58,59.19,59.53,68139.0,56.8758,57.0578,56.6843,57.0099,68139.0
2022-12-07 10:30:00,59.54,59.55,59.34,59.41,23673.0,57.0195,57.029,56.8279,56.895,23673.0
2022-12-07 11:00:00,59.42,59.44,59.17,59.18,21920.0,56.9045,56.9237,56.6651,56.6747,21920.0
2022-12-07 11:30:00,59.19,59.29,59.12,59.29,17332.0,56.6843,56.7801,56.6172,56.7801,17332.0
2022-12-07 12:00:00,59.29,59.36,59.22,59.32,15684.0,56.7801,56.8471,56.713,56.8088,15684.0
2022-12-07 12:30:00,59.32,59.46,59.28,59.41,12539.0,56.8088,56.9429,56.7705,56.895,12539.0
2022-12-07 13:00:00,59.41,59.52,59.36,59.45,13670.0,56.895,57.0003,56.8471,56.9333,13670.0
2022-12-07 13:30:00,59.44,59.45,59.3,59.32,14869.0,56.9237,56.9333,56.7896,56.8088,14869.0
2022-12-07 14:00:00,59.33,59.38,59.25,59.37,13170.0,56.8184,56.8662,56.7417,56.8567,13170.0
2022-12-07 14:30:00,59.37,59.46,59.35,59.41,18050.0,56.8567,56.9429,56.8375,56.895,18050.0
2022-12-07 15:00:00,59.43,59.49,59.33,59.36,26796.0,56.9141,56.9716,56.8184,56.8471,26796.0
2022-12-07 15:30:00,59.36,59.42,59.3,59.34,105118.0,56.8471,56.9045,56.7896,56.8279,105118.0
2022-12-08 09:30:00,59.46,59.65,59.32,59.57,106628.0,56.9429,57.1248,56.8088,57.0482,106628.0
2022-12-08 10:00:00,59.57,59.68,59.53,59.61,50882.0,57.0482,57.1535,57.0099,57.0865,50882.0
2022-12-08 10:30:00,59.63,59.7,59.57,59.67,23439.0,57.1057,57.1727,57.0482,57.144,23439.0
2022-12-08 11:00:00,59.69,59.69,59.48,59.56,46610.0,57.1631,57.1631,56.962,57.0386,46610.0
2022-12-08 11:30:00,59.55,59.66,59.51,59.53,60463.0,57.029,57.1344,56.9907,57.0099,60463.0
2022-12-08 12:00:00,59.52,59.6,59.47,59.51,27723.0,57.0003,57.0769,56.9524,56.9907,27723.0
2022-12-08 12:30:00,59.51,59.59,59.45,59.58,61852.0,56.9907,57.0674,56.9333,57.0578,61852.0
2022-12-08 13:00:00,59.59,59.6,59.49,59.6,26948.0,57.0674,57.0769,56.9716,57.0769,26948.0
2022-12-08 13:30:00,59.61,59.68,59.59,59.62,35516.0,57.0865,57.1535,57.0674,57.0961,35516.0
2022-12-08 14:00:00,59.62,59.62,59.45,59.54,29911.0,57.0961,57.0961,56.9333,57.0195,29911.0
2022-12-08 14:30:00,59.53,59.6,59.48,59.54,43780.0,57.0099,57.0769,56.962,57.0195,43780.0
2022-12-08 15:00:00,59.54,59.63,59.5,59.61,31318.0,57.0195,57.1057,56.9812,57.0865,31318.0
2022-12-08 15:30:00,59.6,59.64,59.47,59.56,127530.0,57.0769,57.1152,56.9524,57.0386,127530.0
2022-12-09 09:30:00,59.66,59.87,59.64,59.78,79762.0,57.1344,57.3355,57.1152,57.2493,79762.0
2022-12-09 10:00:00,59.79,59.93,59.58,59.69,48543.0,57.2589,57.393,57.0578,57.1631,48543.0
2022-12-09 10:30:00,59.74,59.9,59.7,59.9,51482.0,57.211,57.3642,57.1727,57.3642,51482.0
2022-12-09 11:00:00,59.91,59.98,59.85,59.98,62095.0,57.3738,57.4408,57.3163,57.4408,62095.0
2022-12-09 11:30:00,59.98,60.18,59.97,60.11,84681.0,57.4408,57.6324,57.4313,57.5653,84681.0
2022-12-09 12:00:00,60.1,60.16,60.07,60.08,32094.0,57.5558,57.6132,57.527,57.5366,32094.0
2022-12-09 12:30:00,60.08,60.16,60.03,60.04,17996.0,57.5366,57.6132,57.4887,57.4983,17996.0
2022-12-09 13:00:00,60.03,60.04,59.97,59.99,17403.0,57.4887,57.4983,57.4313,57.4504,17403.0
2022-12-09 13:30:00,59.98,60.07,59.98,60.01,28254.0,57.4408,57.527,57.4408,57.4696,28254.0
2022-12-09 14:00:00,60.02,60.03,59.92,60.01,42062.0,57.4791,57.4887,57.3834,57.4696,42062.0
2022-12-09 14:30:00,60.01,60.07,59.97,60.04,32952.0,57.4696,57.527,57.4313,57.4983,32952.0
2022-12-09 15:00:00,60.04,60.08,59.95,59.96,28030.0,57.4983,57.5366,57.4121,57.4217,28030.0
2022-12-09 15:30:00,59.93,59.94,59.59,59.61,138718.0,57.393,57.4025,57.0674,57.0865,138718.0
2022-12-12 09:30:00,59.74,59.86,59.52,59.62,88906.0,57.211,57.3259,57.0003,57.0961,88906.0
2022-12-12 10:00:00,59.64,59.66,59.46,59.54,50820.0,57.1152,57.1344,56.9429,57.0195,50820.0
2022-12-12 10:30:00,59.54,59.58,59.4,59.52,69835.0,57.0195,57.0578,56.8854,57.0003,69835.0
2022-12-12 11:00:00,59.52,59.63,59.48,59.59,40058.0,57.0003,57.1057,56.962,57.0674,40058.0
2022-12-12 11:30:00,59.59,59.66,59.54,59.66,31707.0,57.0674,57.1344,57.0195,57.1344,31707.0
2022-12-12 12:00:00,59.65,59.67,59.61,59.63,31954.0,57.1248,57.144,57.0865,57.1057,31954.0
2022-12-12 12:30:00,59.63,59.75,59.61,59.73,42899.0,57.1057,57.2206,57.0865,57.2014,42899.0
2022-12-12 13:00:00,59.73,59.75,59.59,59.68,27945.0,57.2014,57.2206,57.0674,57.1535,27945.0
2022-12-12 13:30:00,59.69,59.8,59.66,59.76,28391.0,57.1631,57.2685,57.1344,57.2302,28391.0
2022-12-12 14:00:00,59.76,59.77,59.68,59.69,34426.0,57.2302,57.2397,57.1535,57.1631,34426.0
2022-12-12 14:30:00,59.69,59.77,59.65,59.76,28270.0,57.1631,57.2397,57.1248,57.2302,28270.0
2022-12-12 15:00:00,59.77,59.93,59.76,59.92,48909.0,57.2397,57.393,57.2302,57.3834,48909.0
2022-12-12 15:30:00,59.92,60.04,59.91,59.98,96843.0,57.3834,57.4983,57.3738,57.4408,96843.0
2022-12-13 09:30:00,61.48,61.63,61.41,61.56,177596.0,58.8773,59.021,58.8103,58.954,177596.0
2022-12-13 10:00:00,61.57,61.6,61.24,61.29,101953.0,58.9635,58.9923,58.6475,58.6954,101953.0
2022-12-13 10:30:00,61.3,61.44,60.97,61.02,101370.0,58.705,58.839,58.3889,58.4368,101370.0
2022-12-13 11:00:00,61.04,61.4,61.03,61.29,84352.0,58.456,58.8007,58.4464,58.6954,84352.0
2022-12-13 11:30:00,61.3,61.35,60.87,60.95,50450.0,58.705,58.7528,58.2932,58.3698,50450.0
2022-12-13 12:00:00,60.95,61.0,60.75,60.82,34409.0,58.3698,58.4177,58.1782,58.2453,34409.0
2022-12-13 12:30:00,60.83,60.86,60.69,60.77,30631.0,58.2549,58.2836,58.1208,58.1974,30631.0
2022-12-13 13:00:00,60.79,60.98,60.77,60.97,32530.0,58.2166,58.3985,58.1974,58.3889,32530.0
2022-12-13 13:30:00,60.98,61.06,60.92,61.0,37187.0,58.3985,58.4751,58.341,58.4177,37187.0
2022-12-13 14:00:00,61.01,61.06,60.93,60.98,37693.0,58.4272,58.4751,58.3506,58.3985,37693.0
2022-12-13 14:30:00,60.98,61.11,60.91,60.97,59146.0,58.3985,58.523,58.3315,58.3889,59146.0
2022-12-13 15:00:00,60.97,60.97,60.79,60.94,103201.0,58.3889,58.3889,58.2166,58.3602,103201.0
2022-12-13 15:30:00,60.94,61.02,60.79,60.82,188807.0,58.3602,58.4368,58.2166,58.2453,188807.0
2022-12-14 09:30:00,60.87,61.02,60.74,60.95,113808.0,58.2932,58.4368,58.1687,58.3698,113808.0
2022-12-14 10:00:00,60.96,61.18,60.92,61.14,89433.0,58.3794,58.59,58.341,58.5517,89433.0
2022-12-14 10:30:00,61.15,61.29,61.1,61.24,54655.0,58.5613,58.6954,58.5134,58.6475,54655.0
2022-12-14 11:00:00,61.26,61.38,61.22,61.38,52235.0,58.6667,58.7816,58.6283,58.7816,52235.0
2022-12-14 11:30:00,61.36,61.4,61.28,61.31,67419.0,58.7624,58.8007,58.6858,58.7145,67419.0
2022-12-14 12:00:00,61.31,61.35,61.19,61.23,36400.0,58.7145,58.7528,58.5996,58.6379,36400.0
2022-12-14 12:30:00,61.23,61.26,61.16,61.18,20391.0,58.6379,58.6667,58.5709,58.59,20391.0
2022-12-14 13:00:00,61.19,61.36,61.17,61.31,19310.0,58.5996,58.7624,58.5805,58.7145,19310.0
2022-12-14 13:30:00,61.33,61.51,61.33,61.44,32971.0,58.7337,58.9061,58.7337,58.839,32971.0
2022-12-14 14:00:00,61.34,61.34,60.87,61.08,41388.0,58.7433,58.7433,58.2932,58.4943,41388.0
2022-12-14 14:30:00,61.06,61.13,60.72,61.04,49389.0,58.4751,58.5422,58.1495,58.456,49389.0
2022-12-14 15:00:00,61.06,61.45,61.01,61.05,67542.0,58.4751,58.8486,58.4272,58.4655,67542.0
2022-12-14 15:30:00,61.04,61.27,60.9,61.14,96049.0,58.456,58.6762,58.3219,58.5517,96049.0
2022-12-15 09:30:00,60.0,60.03,59.67,60.03,238441.0,57.46,57.4887,57.144,57.4887,238441.0
2022-12-15 10:00:00,60.01,60.01,59.47,59.52,137124.0,57.4696,57.4696,56.9524,57.0003,137124.0
2022-12-15 10:30:00,59.49,59.65,59.43,59.62,63589.0,56.9716,57.1248,56.9141,57.0961,63589.0
2022-12-15 11:00:00,59.62,59.64,59.2,59.34,166278.0,57.0961,57.1152,56.6939,56.8279,166278.0
2022-12-15 11:30:00,59.37,59.5,59.32,59.49,78798.0,56.8567,56.9812,56.8088,56.9716,78798.0
2022-12-15 12:00:00,59.5,59.59,59.49,59.57,32092.0,56.9812,57.0674,56.9716,57.0482,32092.0
2022-12-15 12:30:00,59.61,59.65,59.47,59.49,34545.0,57.0865,57.1248,56.9524,56.9716,34545.0
2022-12-15 13:00:00,59.5,59.55,59.39,59.54,45818.0,56.9812,57.029,56.8758,57.0195,45818.0
2022-12-15 13:30:00,59.53,59.6,59.5,59.55,49982.0,57.0099,57.0769,56.9812,57.029,49982.0
2022-12-15 14:00:00,59.55,59.61,59.48,59.61,53684.0,57.029,57.0865,56.962,57.0865,53684.0
2022-12-15 14:30:00,59.61,59.8,59.61,59.8,34982.0,57.0865,57.2685,57.0865,57.2685,34982.0
2022-12-15 15:00:00,59.8,59.84,59.7,59.79,71465.0,57.2685,57.3068,57.1727,57.2589,71465.0
2022-12-15 15:30:00,59.79,59.82,59.64,59.73,224384.0,57.2589,57.2876,57.1152,57.2014,224384.0
2022-12-16 09:30:00,59.15,59.64,59.09,59.57,111632.0,56.646,57.1152,56.5885,57.0482,111632.0
2022-12-16 10:00:00,59.52,59.52,59.13,59.19,93743.0,57.0003,57.0003,56.6268,56.6843,93743.0
2022-12-16 10:30:00,59.19,59.39,59.18,59.39,108607.0,56.6843,56.8758,56.6747,56.8758,108607.0
2022-12-16 11:00:00,59.39,59.6,59.38,59.47,70093.0,56.8758,57.0769,56.8662,56.9524,70093.0
2022-12-16 11:30:00,59.46,59.54,59.24,59.33,111261.0,56.9429,57.0195,56.7322,56.8184,111261.0
2022-12-16 12:00:00,59.34,59.35,59.22,59.28,31701.0,56.8279,56.8375,56.713,56.7705,31701.0
2022-12-16 12:30:00,59.29,59.4,59.2,59.23,46676.0,56.7801,56.8854,56.6939,56.7226,46676.0
2022-12-16 13:00:00,59.23,59.35,59.22,59.3,31489.0,56.7226,56.8375,56.713,56.7896,31489.0
2022-12-16 13:30:00,59.29,59.4,59.28,59.33,38571.0,56.7801,56.8854,56.7705,56.8184,38571.0
2022-12-16 14:00:00,59.33,59.41,59.29,59.3,30568.0,56.8184,56.895,56.7801,56.7896,30568.0
2022-12-16 14:30:00,59.3,59.48,59.27,59.47,43709.0,56.7896,56.962,56.7609,56.9524,43709.0
2022-12-16 15:00:00,59.46,59.65,59.43,59.61,65698.0,56.9429,57.1248,56.9141,57.0865,65698.0
2022-12-16 15:30:00,59.62,59.7,59.52,59.62,203915.0,57.0961,57.1727,57.0003,57.0961,203915.0
2022-12-19 09:30:00,59.65,59.77,59.55,59.6,65889.0,57.1248,57.2397,57.029,57.0769,65889.0
2022-12-19 10:00:00,59.59,59.74,59.54,59.74,52668.0,57.0674,57.211,57.0195,57.211,52668.0
2022-12-19 10:30:00,59.73,59.73,59.39,59.42,39652.0,57.2014,57.2014,56.8758,56.9045,39652.0
2022-12-19 11:00:00,59.43,59.64,59.41,59.64,57737.0,56.9141,57.1152,56.895,57.1152,57737.0
2022-12-19 11:30:00,59.62,59.63,59.49,59.59,58900.0,57.0961,57.1057,56.9716,57.0674,58900.0
2022-12-19 12:00:00,59.58,59.67,59.58,59.58,18371.0,57.0578,57.144,57.0578,57.0578,18371.0
2022-12-19 12:30:00,59.58,59.62,59.52,59.6,16343.0,57.0578,57.0961,57.0003,57.0769,16343.0
2022-12-19 13:00:00,59.61,59.63,59.47,59.48,20237.0,57.0865,57.1057,56.9524,56.962,20237.0
2022-12-19 13:30:00,59.48,59.51,59.44,59.48,29879.0,56.962,56.9907,56.9237,56.962,29879.0
2022-12-19 14:00:00,59.48,59.48,59.36,59.37,26522.0,56.962,56.962,56.8471,56.8567,26522.0
2022-12-19 14:30:00,59.35,59.38,59.22,59.28,47676.0,56.8375,56.8662,56.713,56.7705,47676.0
2022-12-19 15:00:00,59.28,59.41,59.25,59.39,55053.0,56.7705,56.895,56.7417,56.8758,55053.0
2022-12-19 15:30:00,59.39,59.55,59.35,59.49,153254.0,56.8758,57.029,56.8375,56.9716,153254.0
2022-12-20 09:30:00,59.61,59.66,59.4,59.64,63101.0,57.0865,57.1344,56.8854,57.1152,63101.0
2022-12-20 10:00:00,59.64,59.78,59.62,59.73,39493.0,57.1152,57.2493,57.0961,57.2014,39493.0
2022-12-20 10:30:00,59.74,59.8,59.66,59.75,54523.0,57.211,57.2685,57.1344,57.2206,54523.0
2022-12-20 11:00:00,59.76,59.76,59.5,59.51,42899.0,57.2302,57.2302,56.9812,56.9907,42899.0
2022-12-20 11:30:00,59.52,59.61,59.45,59.54,56013.0,57.0003,57.0865,56.9333,57.0195,56013.0
2022-12-20 12:00:00,59.55,59.6,59.5,59.53,26330.0,57.029,57.0769,56.9812,57.0099,26330.0
2022-12-20 12:30:00,59.54,59.54,59.43,59.48,80717.0,57.0195,57.0195,56.9141,56.962,80717.0
2022-12-20 13:00:00,59.47,59.54,59.42,59.48,65132.0,56.9524,57.0195,56.9045,56.962,65132.0
2022-12-20 13:30:00,59.48,59.74,59.47,59.62,49765.0,56.962,57.211,56.9524,57.0961,49765.0
2022-12-20 14:00:00,59.64,59.7,59.6,59.63,31171.0,57.1152,57.1727,57.0769,57.1057,31171.0
2022-12-20 14:30:00,59.64,59.64,59.45,59.48,50164.0,57.1152,57.1152,56.9333,56.962,50164.0
2022-12-20 15:00:00,59.48,59.54,59.43,59.51,39127.0,56.962,57.0195,56.9141,56.9907,39127.0
2022-12-20 15:30:00,59.5,59.57,59.36,59.37,102040.0,56.9812,57.0482,56.8471,56.8567,102040.0
2022-12-21 09:30:00,59.85,60.0,59.84,60.0,68117.0,57.3163,57.46,57.3068,57.46,68117.0
2022-12-21 10:00:00,60.0,60.09,59.96,60.09,37957.0,57.46,57.5462,57.4217,57.5462,37957.0
2022-12-21 10:30:00,60.09,60.38,60.08,60.36,102167.0,57.5462,57.8239,57.5366,57.8048,102167.0
2022-12-21 11:00:00,60.36,60.36,60.25,60.31,32907.0,57.8048,57.8048,57.6994,57.7569,32907.0
2022-12-21 11:30:00,60.3,60.4,60.21,60.23,26630.0,57.7473,57.8431,57.6611,57.6803,26630.0
2022-12-21 12:00:00,60.22,60.22,60.09,60.12,16572.0,57.6707,57.6707,57.5462,57.5749,16572.0
2022-12-21 12:30:00,60.12,60.22,60.11,60.22,26977.0,57.5749,57.6707,57.5653,57.6707,26977.0
2022-12-21 13:00:00,60.24,60.29,60.14,60.19,26652.0,57.6898,57.7377,57.5941,57.642,26652.0
2022-12-21 13:30:00,60.2,60.26,60.17,60.24,17280.0,57.6515,57.709,57.6228,57.6898,17280.0
2022-12-21 14:00:00,60.25,60.37,60.25,60.29,30097.0,57.6994,57.8143,57.6994,57.7377,30097.0
2022-12-21 14:30:00,60.29,60.34,60.27,60.34,31906.0,57.7377,57.7856,57.7186,57.7856,31906.0
2022-12-21 15:00:00,60.33,60.42,60.31,60.34,45231.0,57.776,57.8622,57.7569,57.7856,45231.0
2022-12-21 15:30:00,60.34,60.47,60.33,60.41,122699.0,57.7856,57.9101,57.776,57.8526,122699.0
2022-12-22 09:30:00,60.39,60.45,60.11,60.31,81689.0,57.8335,57.8909,57.5653,57.7569,81689.0
2022-12-22 10:00:00,60.32,60.32,60.14,60.16,48191.0,57.7664,57.7664,57.5941,57.6132,48191.0
2022-12-22 10:30:00,60.15,60.24,60.14,60.21,44107.0,57.6036,57.6898,57.5941,57.6611,44107.0
2022-12-22 11:00:00,60.2,60.26,60.15,60.2,30863.0,57.6515,57.709,57.6036,57.6515,30863.0
2022-12-22 11:30:00,60.2,60.25,60.0,60.12,28042.0,57.6515,57.6994,57.46,57.5749,28042.0
2022-12-22 12:00:00,60.1,60.1,59.88,59.89,21100.0,57.5558,57.5558,57.3451,57.3547,21100.0
2022-12-22 12:30:00,59.9,59.93,59.75,59.77,35852.0,57.3642,57.393,57.2206,57.2397,35852.0
2022-12-22 13:00:00,59.72,59.75,59.66,59.69,21504.0,57.1918,57.2206,57.1344,57.1631,21504.0
2022-12-22 13:30:00,59.68,59.73,59.61,59.68,17311.0,57.1535,57.2014,57.0865,57.1535,17311.0
2022-12-22 14:00:00,59.7,59.92,59.69,59.92,42641.0,57.1727,57.3834,57.1631,57.3834,42641.0
2022-12-22 14:30:00,59.91,60.01,59.83,60.01,21231.0,57.3738,57.4696,57.2972,57.4696,21231.0
2022-12-22 15:00:00,60.01,60.13,60.01,60.12,30136.0,57.4696,57.5845,57.4696,57.5749,30136.0
2022-12-22 15:30:00,60.13,60.18,60.03,60.12,123606.0,57.5845,57.6324,57.4887,57.5749,123606.0
2022-12-23 09:30:00,60.03,60.13,59.92,60.06,71750.0,57.4887,57.5845,57.3834,57.5175,71750.0
2022-12-23 10:00:00,60.08,60.28,60.01,60.27,48497.0,57.5366,57.7281,57.4696,57.7186,48497.0
2022-12-23 10:30:00,60.26,60.36,60.2,60.22,52548.0,57.709,57.8048,57.6515,57.6707,52548.0
2022-12-23 11:00:00,60.21,60.27,60.16,60.21,44741.0,57.6611,57.7186,57.6132,57.6611,44741.0
2022-12-23 11:30:00,60.21,60.29,60.18,60.26,31708.0,57.6611,57.7377,57.6324,57.709,31708.0
2022-12-23 12:00:00,60.25,60.31,60.24,60.26,19399.0,57.6994,57.7569,57.6898,57.709,19399.0
2022-12-23 12:30:00,60.28,60.33,60.26,60.28,22293.0,57.7281,57.776,57.709,57.7281,22293.0
2022-12-23 13:00:00,60.28,60.34,60.22,60.25,125633.0,57.7281,57.7856,57.6707,57.6994,125633.0
2022-12-23 13:30:00,60.25,60.29,60.15,60.19,30463.0,57.6994,57.7377,57.6036,57.642,30463.0
2022-12-23 14:00:00,60.19,60.24,60.09,60.21,29011.0,57.642,57.6898,57.5462,57.6611,29011.0
2022-12-23 14:30:00,60.2,60.32,60.19,60.32,21828.0,57.6515,57.7664,57.642,57.7664,21828.0
2022-12-23 15:00:00,60.32,60.38,60.29,60.3,33351.0,57.7664,57.8239,57.7377,57.7473,33351.0
2022-12-23 15:30:00,60.29,60.43,60.27,60.38,94567.0,57.7377,57.8718,57.7186,57.8239,94567.0
2022-12-27 09:30:00,60.39,60.46,60.34,60.36,49672.0,57.8335,57.9005,57.7856,57.8048,49672.0
2022-12-27 10:00:00,60.36,60.62,60.34,60.56,40629.0,57.8048,58.0537,57.7856,57.9963,40629.0
2022-12-27 10:30:00,60.56,60.61,60.46,60.47,38149.0,57.9963,58.0442,57.9005,57.9101,38149.0
2022-12-27 11:00:00,60.47,60.58,60.45,60.48,52759.0,57.9101,58.0154,57.8909,57.9197,52759.0
2022-12-27 11:30:00,60.46,60.52,60.43,60.44,60606.0,57.9005,57.958,57.8718,57.8814,60606.0
2022-12-27 12:00:00,60.45,60.47,60.41,60.44,25386.0,57.8909,57.9101,57.8526,57.8814,25386.0
2022-12-27 12:30:00,60.43,60.44,60.3,60.38,14013.0,57.8718,57.8814,57.7473,57.8239,14013.0
2022-12-27 13:00:00,60.37,60.42,60.37,60.38,13942.0,57.8143,57.8622,57.8143,57.8239,13942.0
2022-12-27 13:30:00,60.37,60.39,60.3,60.3,24443.0,57.8143,57.8335,57.7473,57.7473,24443.0
2022-12-27 14:00:00,60.3,60.37,60.25,60.26,36473.0,57.7473,57.8143,57.6994,57.709,36473.0
2022-12-27 14:30:00,60.25,60.36,60.23,60.35,31998.0,57.6994,57.8048,57.6803,57.7952,31998.0
2022-12-27 15:00:00,60.37,60.43,60.34,60.42,40646.0,57.8143,57.8718,57.7856,57.8622,40646.0
2022-12-27 15:30:00,60.42,60.45,60.26,60.35,118643.0,57.8622,57.8909,57.709,57.7952,118643.0
2022-12-28 09:30:00,60.54,60.7,60.47,60.48,74999.0,57.9771,58.1304,57.9101,57.9197,74999.0
2022-12-28 10:00:00,60.5,60.52,60.33,60.34,28197.0,57.9388,57.958,57.776,57.7856,28197.0
2022-12-28 10:30:00,60.35,60.38,60.23,60.25,27699.0,57.7952,57.8239,57.6803,57.6994,27699.0
2022-12-28 11:00:00,60.26,60.32,60.19,60.24,33050.0,57.709,57.7664,57.642,57.6898,33050.0
2022-12-28 11:30:00,60.25,60.32,60.14,60.17,54393.0,57.6994,57.7664,57.5941,57.6228,54393.0
2022-12-28 12:00:00,60.17,60.19,60.07,60.11,23089.0,57.6228,57.642,57.527,57.5653,23089.0
2022-12-28 12:30:00,60.13,60.27,60.13,60.27,21331.0,57.5845,57.7186,57.5845,57.7186,21331.0
2022-12-28 13:00:00,60.29,60.4,60.29,60.33,49948.0,57.7377,57.8431,57.7377,57.776,49948.0
2022-12-28 13:30:00,60.33,60.34,60.16,60.18,25365.0,57.776,57.7856,57.6132,57.6324,25365.0
2022-12-28 14:00:00,60.2,60.22,60.12,60.15,25776.0,57.6515,57.6707,57.5749,57.6036,25776.0
2022-12-28 14:30:00,60.15,60.27,60.13,60.17,21170.0,57.6036,57.7186,57.5845,57.6228,21170.0
2022-12-28 15:00:00,60.17,60.17,60.0,60.02,24771.0,57.6228,57.6228,57.46,57.4791,24771.0
2022-12-28 15:30:00,60.01,60.07,59.93,59.95,86275.0,57.4696,57.527,57.393,57.4121,86275.0
2022-12-29 09:30:00,60.57,60.58,60.34,60.35,105911.0,58.0059,58.0154,57.7856,57.7952,105911.0
2022-12-29 10:00:00,60.36,60.59,60.34,60.55,70406.0,57.8048,58.025,57.7856,57.9867,70406.0
2022-12-29 10:30:00,60.54,60.64,60.51,60.6,47598.0,57.9771,58.0729,57.9484,58.0346,47598.0
2022-12-29 11:00:00,60.61,60.67,60.6,60.64,43660.0,58.0442,58.1016,58.0346,58.0729,43660.0
2022-12-29 11:30:00,60.63,60.77,60.62,60.65,61918.0,58.0633,58.1974,58.0537,58.0825,61918.0
2022-12-29 12:00:00,60.65,60.68,60.57,60.59,26171.0,58.0825,58.1112,58.0059,58.025,26171.0
2022-12-29 12:30:00,60.59,60.68,60.53,60.65,33069.0,58.025,58.1112,57.9676,58.0825,33069.0
2022-12-29 13:00:00,60.64,60.67,60.57,60.65,25608.0,58.0729,58.1016,58.0059,58.0825,25608.0
2022-12-29 13:30:00,60.65,60.68,60.6,60.62,49165.0,58.0825,58.1112,58.0346,58.0537,49165.0
2022-12-29 14:00:00,60.62,60.66,60.54,60.55,50211.0,58.0537,58.0921,57.9771,57.9867,50211.0
2022-12-29 14:30:00,60.54,60.57,60.5,60.5,33135.0,57.9771,58.0059,57.9388,57.9388,33135.0
2022-12-29 15:00:00,60.51,60.62,60.43,60.5,83427.0,57.9484,58.0537,57.8718,57.9388,83427.0
2022-12-29 15:30:00,60.5,60.52,60.36,60.38,158888.0,57.9388,57.958,57.8048,57.8239,158888.0
2022-12-30 09:30:00,60.25,60.42,60.15,60.27,72482.0,57.6994,57.8622,57.6036,57.7186,72482.0
2022-12-30 10:00:00,60.27,60.37,60.18,60.23,160439.0,57.7186,57.8143,57.6324,57.6803,160439.0
2022-12-30 10:30:00,60.24,60.26,60.12,60.19,80768.0,57.6898,57.709,57.5749,57.642,80768.0
2022-12-30 11:00:00,60.19,60.21,59.97,59.98,39103.0,57.642,57.6611,57.4313,57.4408,39103.0
2022-12-30 11:30:00,59.97,60.05,59.89,60.01,47261.0,57.4313,57.5079,57.3547,57.4696,47261.0
2022-12-30 12:00:00,60.0,60.01,59.94,59.97,28092.0,57.46,57.4696,57.4025,57.4313,28092.0
2022-12-30 12:30:00,59.96,60.0,59.9,59.95,37388.0,57.4217,57.46,57.3642,57.4121,37388.0
2022-12-30 13:00:00,59.95,59.97,59.78,59.86,21624.0,57.4121,57.4313,57.2493,57.3259,21624.0
2022-12-30 13:30:00,59.86,59.93,59.83,59.87,30107.0,57.3259,57.393,57.2972,57.3355,30107.0
2022-12-30 14:00:00,59.87,59.89,59.75,59.8,31240.0,57.3355,57.3547,57.2206,57.2685,31240.0
2022-12-30 14:30:00,59.8,59.86,59.79,59.82,32364.0,57.2685,57.3259,57.2589,57.2876,32364.0
2022-12-30 15:00:00,59.84,59.96,59.84,59.86,63927.0,57.3068,57.4217,57.3068,57.3259,63927.0
2022-12-30 15:30:00,59.87,60.07,59.86,60.03,209967.0,57.3355,57.527,57.3259,57.4887,209967.0
2023-01-03 09:30:00,60.31,60.52,60.08,60.12,110161.0,57.7569,57.958,57.5366,57.5749,110161.0
2023-01-03 10:00:00,60.14,60.2,59.97,60.09,43822.0,57.5941,57.6515,57.4313,57.5462,43822.0
2023-01-03 10:30:00,60.08,60.25,60.02,60.2,53372.0,57.5366,57.6994,57.4791,57.6515,53372.0
2023-01-03 11:00:00,60.21,60.24,59.88,59.95,43874.0,57.6611,57.6898,57.3451,57.4121,43874.0
2023-01-03 11:30:00,59.95,59.96,59.74,59.77,35584.0,57.4121,57.4217,57.211,57.2397,35584.0
2023-01-03 12:00:00,59.77,59.82,59.69,59.75,33869.0,57.2397,57.2876,57.1631,57.2206,33869.0
2023-01-03 12:30:00,59.74,59.86,59.61,59.7,32426.0,57.211,57.3259,57.0865,57.1727,32426.0
2023-01-03 13:00:00,59.7,59.87,59.68,59.83,27392.0,57.1727,57.3355,57.1535,57.2972,27392.0
2023-01-03 13:30:00,59.82,59.86,59.78,59.81,52195.0,57.2876,57.3259,57.2493,57.278,52195.0
2023-01-03 14:00:00,59.8,59.82,59.58,59.6,156087.0,57.2685,57.2876,57.0578,57.0769,156087.0
2023-01-03 14:30:00,59.61,59.78,59.51,59.68,65565.0,57.0865,57.2493,56.9907,57.1535,65565.0
2023-01-03 15:00:00,59.69,59.74,59.54,59.64,92236.0,57.1631,57.211,57.0195,57.1152,92236.0
2023-01-03 15:30:00,59.64,59.66,59.53,59.61,253144.0,57.1152,57.1344,57.0099,57.0865,253144.0
2023-01-04 09:30:00,61.17,61.18,60.9,61.05,215991.0,58.5805,58.59,58.3219,58.4655,215991.0
2023-01-04 10:00:00,61.03,61.15,60.85,61.14,146599.0,58.4464,58.5613,58.274,58.5517,146599.0
2023-01-04 10:30:00,61.14,61.36,61.12,61.29,107017.0,58.5517,58.7624,58.5326,58.6954,107017.0
2023-01-04 11:00:00,61.3,61.4,61.25,61.32,65422.0,58.705,58.8007,58.6571,58.7241,65422.0
2023-01-04 11:30:00,61.31,61.53,61.3,61.48,107154.0,58.7145,58.9252,58.705,58.8773,107154.0
2023-01-04 12:00:00,61.48,61.51,61.44,61.49,32004.0,58.8773,58.9061,58.839,58.8869,32004.0
2023-01-04 12:30:00,61.49,61.57,61.43,61.44,53360.0,58.8869,58.9635,58.8295,58.839,53360.0
2023-01-04 13:00:00,61.44,61.46,61.35,61.44,37968.0,58.839,58.8582,58.7528,58.839,37968.0
2023-01-04 13:30:00,61.44,61.44,61.3,61.31,36809.0,58.839,58.839,58.705,58.7145,36809.0
2023-01-04 14:00:00,61.3,61.43,61.1,61.13,86255.0,58.705,58.8295,58.5134,58.5422,86255.0
2023-01-04 14:30:00,61.13,61.32,61.1,61.32,45873.0,58.5422,58.7241,58.5134,58.7241,45873.0
2023-01-04 15:00:00,61.32,61.37,61.19,61.23,91992.0,58.7241,58.772,58.5996,58.6379,91992.0
2023-01-04 15:30:00,61.22,61.3,61.06,61.3,268546.0,58.6283,58.705,58.4751,58.705,268546.0
2023-01-05 09:30:00,60.47,60.62,60.38,60.46,134477.0,57.9101,58.0537,57.8239,57.9005,134477.0
2023-01-05 10:00:00,60.46,60.76,60.21,60.22,85912.0,57.9005,58.1878,57.6611,57.6707,85912.0
2023-01-05 10:30:00,60.22,60.38,60.08,60.1,119558.0,57.6707,57.8239,57.5366,57.5558,119558.0
2023-01-05 11:00:00,60.1,60.18,59.96,60.04,68222.0,57.5558,57.6324,57.4217,57.4983,68222.0
2023-01-05 11:30:00,60.04,60.08,59.97,60.02,39434.0,57.4983,57.5366,57.4313,57.4791,39434.0
2023-01-05 12:00:00,60.03,60.15,60.02,60.11,24563.0,57.4887,57.6036,57.4791,57.5653,24563.0
2023-01-05 12:30:00,60.11,60.21,60.1,60.16,25178.0,57.5653,57.6611,57.5558,57.6132,25178.0
2023-01-05 13:00:00,60.16,60.34,60.13,60.28,54738.0,57.6132,57.7856,57.5845,57.7281,54738.0
2023-01-05 13:30:00,60.28,60.35,60.27,60.31,24675.0,57.7281,57.7952,57.7186,57.7569,24675.0
2023-01-05 14:00:00,60.3,60.37,60.24,60.25,19512.0,57.7473,57.8143,57.6898,57.6994,19512.0
2023-01-05 14:30:00,60.25,60.35,60.23,60.29,30408.0,57.6994,57.7952,57.6803,57.7377,30408.0
2023-01-05 15:00:00,60.28,60.28,60.17,60.2,39822.0,57.7281,57.7281,57.6228,57.6515,39822.0
2023-01-05 15:30:00,60.19,60.3,60.16,60.23,149148.0,57.642,57.7473,57.6132,57.6803,149148.0
2023-01-06 09:30:00,60.1,60.28,59.97,60.12,78245.0,57.5558,57.7281,57.4313,57.5749,78245.0
2023-01-06 10:00:00,60.15,60.73,60.12,60.61,69312.0,57.6036,58.1591,57.5749,58.0442,69312.0
2023-01-06 10:30:00,60.6,60.83,60.57,60.81,44853.0,58.0346,58.2549,58.0059,58.2357,44853.0
2023-01-06 11:00:00,60.82,60.89,60.77,60.78,36508.0,58.2453,58.3123,58.1974,58.207,36508.0
2023-01-06 11:30:00,60.75,60.95,60.74,60.94,39575.0,58.1782,58.3698,58.1687,58.3602,39575.0
2023-01-06 12:00:00,60.94,60.97,60.85,60.86,19223.0,58.3602,58.3889,58.274,58.2836,19223.0
2023-01-06 12:30:00,60.87,60.93,60.84,60.92,19542.0,58.2932,58.3506,58.2644,58.341,19542.0
2023-01-06 13:00:00,60.93,60.98,60.88,60.96,34906.0,58.3506,58.3985,58.3027,58.3794,34906.0
2023-01-06 13:30:00,60.96,61.01,60.93,61.01,44311.0,58.3794,58.4272,58.3506,58.4272,44311.0
2023-01-06 14:00:00,61.03,61.11,61.0,61.08,49632.0,58.4464,58.523,58.4177,58.4943,49632.0
2023-01-06 14:30:00,61.08,61.16,61.07,61.13,29310.0,58.4943,58.5709,58.4847,58.5422,29310.0
2023-01-06 15:00:00,61.14,61.2,61.14,61.15,35538.0,58.5517,58.6092,58.5517,58.5613,35538.0
2023-01-06 15:30:00,61.16,61.22,61.06,61.09,97679.0,58.5709,58.6283,58.4751,58.5039,97679.0
2023-01-09 09:30:00,60.48,60.85,60.42,60.82,154044.0,57.9197,58.274,57.8622,58.2453,154044.0
2023-01-09 10:00:00,60.82,61.17,60.78,61.11,150614.0,58.2453,58.5805,58.207,58.523,150614.0
2023-01-09 10:30:00,61.1,61.15,61.0,61.0,31727.0,58.5134,58.5613,58.4177,58.4177,31727.0
2023-01-09 11:00:00,61.0,61.1,60.98,61.07,58042.0,58.4177,58.5134,58.3985,58.4847,58042.0
2023-01-09 11:30:00,61.07,61.07,60.94,61.02,34815.0,58.4847,58.4847,58.3602,58.4368,34815.0
2023-01-09 12:00:00,61.01,61.01,60.88,60.9,37069.0,58.4272,58.4272,58.3027,58.3219,37069.0
2023-01-09 12:30:00,60.89,60.89,60.73,60.82,70115.0,58.3123,58.3123,58.1591,58.2453,70115.0
2023-01-09 13:00:00,60.81,60.82,60.69,60.75,98465.0,58.2357,58.2453,58.1208,58.1782,98465.0
2023-01-09 13:30:00,60.75,60.76,60.64,60.71,75491.0,58.1782,58.1878,58.0729,58.1399,75491.0
2023-01-09 14:00:00,60.7,60.85,60.7,60.76,65913.0,58.1304,58.274,58.1304,58.1878,65913.0
2023-01-09 14:30:00,60.75,60.81,60.72,60.72,64008.0,58.1782,58.2357,58.1495,58.1495,64008.0
2023-01-09 15:00:00,60.72,60.77,60.68,60.7,61270.0,58.1495,58.1974,58.1112,58.1304,61270.0
2023-01-09 15:30:00,60.7,60.81,60.64,60.67,173395.0,58.1304,58.2357,58.0729,58.1016,173395.0
2023-01-10 09:30:00,60.46,60.61,60.4,60.48,138025.0,57.9005,58.0442,57.8431,57.9197,138025.0
2023-01-10 10:00:00,60.5,60.58,60.32,60.36,103248.0,57.9388,58.0154,57.7664,57.8048,103248.0
2023-01-10 10:30:00,60.35,60.45,60.25,60.45,39243.0,57.7952,57.8909,57.6994,57.8909,39243.0
2023-01-10 11:00:00,60.46,60.48,60.35,60.38,93530.0,57.9005,57.9197,57.7952,57.8239,93530.0
2023-01-10 11:30:00,60.39,60.45,60.34,60.4,33706.0,57.8335,57.8909,57.7856,57.8431,33706.0
2023-01-10 12:00:00,60.4,60.43,60.33,60.41,27898.0,57.8431,57.8718,57.776,57.8526,27898.0
2023-01-10 12:30:00,60.42,60.44,60.4,60.43,36603.0,57.8622,57.8814,57.8431,57.8718,36603.0
2023-01-10 13:00:00,60.43,60.49,60.38,60.43,56450.0,57.8718,57.9293,57.8239,57.8718,56450.0
2023-01-10 13:30:00,60.43,60.46,60.39,60.43,61349.0,57.8718,57.9005,57.8335,57.8718,61349.0
2023-01-10 14:00:00,60.43,60.56,60.42,60.52,99585.0,57.8718,57.9963,57.8622,57.958,99585.0
2023-01-10 14:30:00,60.51,60.52,60.43,60.45,55950.0,57.9484,57.958,57.8718,57.8909,55950.0
2023-01-10 15:00:00,60.45,60.52,60.39,60.5,66447.0,57.8909,57.958,57.8335,57.9388,66447.0
2023-01-10 15:30:00,60.5,60.5,60.42,60.44,259080.0,57.9388,57.9388,57.8622,57.8814,259080.0
2023-01-11 09:30:00,60.9,61.07,60.9,60.98,303847.0,58.3219,58.4847,58.3219,58.3985,303847.0
2023-01-11 10:00:00,60.97,61.09,60.9,61.03,268946.0,58.3889,58.5039,58.3219,58.4464,268946.0
2023-01-11 10:30:00,61.04,61.23,60.97,61.05,149613.0,58.456,58.6379,58.3889,58.4655,149613.0
2023-01-11 11:00:00,61.06,61.2,60.99,61.05,145692.0,58.4751,58.6092,58.4081,58.4655,145692.0
2023-01-11 11:30:00,61.05,61.33,61.04,61.33,71144.0,58.4655,58.7337,58.456,58.7337,71144.0
2023-01-11 12:00:00,61.33,61.42,61.32,61.35,38684.0,58.7337,58.8199,58.7241,58.7528,38684.0
2023-01-11 12:30:00,61.35,61.42,61.27,61.39,45211.0,58.7528,58.8199,58.6762,58.7912,45211.0
2023-01-11 13:00:00,61.39,61.47,61.38,61.47,44578.0,58.7912,58.8678,58.7816,58.8678,44578.0
2023-01-11 13:30:00,61.47,61.48,61.42,61.48,45083.0,58.8678,58.8773,58.8199,58.8773,45083.0
2023-01-11 14:00:00,61.48,61.57,61.45,61.57,47035.0,58.8773,58.9635,58.8486,58.9635,47035.0
2023-01-11 14:30:00,61.57,61.76,61.57,61.69,58576.0,58.9635,59.1455,58.9635,59.0785,58576.0
2023-01-11 15:00:00,61.7,61.76,61.68,61.7,68864.0,59.088,59.1455,59.0689,59.088,68864.0
2023-01-11 15:30:00,61.7,61.89,61.65,61.88,253243.0,59.088,59.27,59.0401,59.2604,253243.0
2023-01-12 09:30:00,60.32,60.55,59.87,60.08,395800.0,57.7664,57.9867,57.3355,57.5366,395800.0
2023-01-12 10:00:00,60.09,60.71,60.06,60.7,190410.0,57.5462,58.1399,57.5175,58.1304,190410.0
2023-01-12 10:30:00,60.7,60.78,60.56,60.66,133168.0,58.1304,58.207,57.9963,58.0921,133168.0
2023-01-12 11:00:00,60.65,60.66,60.48,60.62,95759.0,58.0825,58.0921,57.9197,58.0537,95759.0
2023-01-12 11:30:00,60.6,60.62,60.38,60.46,192878.0,58.0346,58.0537,57.8239,57.9005,192878.0
2023-01-12 12:00:00,60.46,60.8,60.43,60.8,56182.0,57.9005,58.2261,57.8718,58.2261,56182.0
2023-01-12 12:30:00,60.79,60.87,60.67,60.7,71178.0,58.2166,58.2932,58.1016,58.1304,71178.0
2023-01-12 13:00:00,60.7,60.83,60.59,60.6,75258.0,58.1304,58.2549,58.025,58.0346,75258.0
2023-01-12 13:30:00,60.59,60.77,60.58,60.76,75889.0,58.025,58.1974,58.0154,58.1878,75889.0
2023-01-12 14:00:00,60.76,60.83,60.71,60.75,76480.0,58.1878,58.2549,58.1399,58.1782,76480.0
2023-01-12 14:30:00,60.73,60.75,60.55,60.62,74332.0,58.1591,58.1782,57.9867,58.0537,74332.0
2023-01-12 15:00:00,60.62,60.62,60.45,60.51,138803.0,58.0537,58.0537,57.8909,57.9484,138803.0
2023-01-12 15:30:00,60.51,60.53,60.34,60.5,271680.0,57.9484,57.9676,57.7856,57.9388,271680.0
2023-01-13 09:30:00,60.68,61.05,60.68,61.03,79294.0,58.1112,58.4655,58.1112,58.4464,79294.0
2023-01-13 10:00:00,61.04,61.15,60.97,60.98,86938.0,58.456,58.5613,58.3889,58.3985,86938.0
2023-01-13 10:30:00,60.98,61.0,60.83,60.92,35603.0,58.3985,58.4177,58.2549,58.341,35603.0
2023-01-13 11:00:00,60.92,60.96,60.76,60.8,45409.0,58.341,58.3794,58.1878,58.2261,45409.0
2023-01-13 11:30:00,60.77,61.01,60.77,60.98,26439.0,58.1974,58.4272,58.1974,58.3985,26439.0
2023-01-13 12:00:00,60.95,61.05,60.94,61.05,61579.0,58.3698,58.4655,58.3602,58.4655,61579.0
2023-01-13 12:30:00,61.05,61.11,61.03,61.09,89613.0,58.4655,58.523,58.4464,58.5039,89613.0
2023-01-13 13:00:00,61.1,61.15,61.08,61.15,80423.0,58.5134,58.5613,58.4943,58.5613,80423.0
2023-01-13 13:30:00,61.16,61.25,61.14,61.19,75302.0,58.5709,58.6571,58.5517,58.5996,75302.0
2023-01-13 14:00:00,61.19,61.21,61.04,61.05,86902.0,58.5996,58.6188,58.456,58.4655,86902.0
2023-01-13 14:30:00,61.05,61.07,60.9,60.95,112436.0,58.4655,58.4847,58.3219,58.3698,112436.0
2023-01-13 15:00:00,60.95,60.97,60.9,60.97,51758.0,58.3698,58.3889,58.3219,58.3889,51758.0
2023-01-13 15:30:00,60.98,61.05,60.91,60.92,148402.0,58.3985,58.4655,58.3315,58.341,148402.0
2023-01-17 09:30:00,61.1,61.35,61.06,61.35,213423.0,58.5134,58.7528,58.4751,58.7528,213423.0
2023-01-17 10:00:00,61.35,61.55,61.16,61.18,124016.0,58.7528,58.9444,58.5709,58.59,124016.0
2023-01-17 10:30:00,61.19,61.31,61.14,61.29,86942.0,58.5996,58.7145,58.5517,58.6954,86942.0
2023-01-17 11:00:00,61.29,61.31,61.08,61.2,63407.0,58.6954,58.7145,58.4943,58.6092,63407.0
2023-01-17 11:30:00,61.19,61.2,61.09,61.15,61954.0,58.5996,58.6092,58.5039,58.5613,61954.0
2023-01-17 12:00:00,61.11,61.12,60.96,60.96,31184.0,58.523,58.5326,58.3794,58.3794,31184.0
2023-01-17 12:30:00,60.97,61.03,60.97,61.02,38439.0,58.3889,58.4464,58.3889,58.4368,38439.0
2023-01-17 13:00:00,61.03,61.05,60.95,60.99,66674.0,58.4464,58.4655,58.3698,58.4081,66674.0
2023-01-17 13:30:00,61.0,61.08,60.98,61.04,100082.0,58.4177,58.4943,58.3985,58.456,100082.0
2023-01-17 14:00:00,61.04,61.08,60.95,61.05,69300.0,58.456,58.4943,58.3698,58.4655,69300.0
2023-01-17 14:30:00,61.05,61.16,61.05,61.1,52474.0,58.4655,58.5709,58.4655,58.5134,52474.0
2023-01-17 15:00:00,61.11,61.17,61.08,61.11,52505.0,58.523,58.5805,58.4943,58.523,52505.0
2023-01-17 15:30:00,61.12,61.15,61.06,61.08,168942.0,58.5326,58.5613,58.4751,58.4943,168942.0
2023-01-18 09:30:00,61.31,61.38,60.83,60.88,141252.0,58.7145,58.7816,58.2549,58.3027,141252.0
2023-01-18 10:00:00,60.89,60.91,60.48,60.53,87966.0,58.3123,58.3315,57.9197,57.9676,87966.0
2023-01-18 10:30:00,60.54,60.54,60.21,60.33,72742.0,57.9771,57.9771,57.6611,57.776,72742.0
2023-01-18 11:00:00,60.33,60.39,60.19,60.28,60821.0,57.776,57.8335,57.642,57.7281,60821.0
2023-01-18 11:30:00,60.28,60.28,59.97,60.03,118214.0,57.7281,57.7281,57.4313,57.4887,118214.0
2023-01-18 12:00:00,60.03,60.03,59.61,59.64,121679.0,57.4887,57.4887,57.0865,57.1152,121679.0
2023-01-18 12:30:00,59.64,59.69,59.46,59.5,67312.0,57.1152,57.1631,56.9429,56.9812,67312.0
2023-01-18 13:00:00,59.5,59.56,59.41,59.43,69609.0,56.9812,57.0386,56.895,56.9141,69609.0
2023-01-18 13:30:00,59.43,59.56,59.39,59.47,68366.0,56.9141,57.0386,56.8758,56.9524,68366.0
2023-01-18 14:00:00,59.47,59.5,59.4,59.49,44546.0,56.9524,56.9812,56.8854,56.9716,44546.0
2023-01-18 14:30:00,59.49,59.55,59.47,59.52,78183.0,56.9716,57.029,56.9524,57.0003,78183.0
2023-01-18 15:00:00,59.52,59.58,59.46,59.53,57806.0,57.0003,57.0578,56.9429,57.0099,57806.0
2023-01-18 15:30:00,59.52,59.53,59.28,59.3,296569.0,57.0003,57.0099,56.7705,56.7896,296569.0
2023-01-19 09:30:00,59.16,59.37,59.13,59.3,125044.0,56.6556,56.8567,56.6268,56.7896,125044.0
2023-01-19 10:00:00,59.3,59.49,59.26,59.43,74457.0,56.7896,56.9716,56.7513,56.9141,74457.0
2023-01-19 10:30:00,59.44,59.44,59.23,59.35,61379.0,56.9237,56.9237,56.7226,56.8375,61379.0
2023-01-19 11:00:00,59.34,59.51,59.33,59.38,57548.0,56.8279,56.9907,56.8184,56.8662,57548.0
2023-01-19 11:30:00,59.38,59.48,59.3,59.44,97895.0,56.8662,56.962,56.7896,56.9237,97895.0
2023-01-19 12:00:00,59.44,59.61,59.43,59.46,44999.0,56.9237,57.0865,56.9141,56.9429,44999.0
2023-01-19 12:30:00,59.47,59.49,59.36,59.42,41122.0,56.9524,56.9716,56.8471,56.9045,41122.0
2023-01-19 13:00:00,59.43,59.54,59.42,59.48,71635.0,56.9141,57.0195,56.9045,56.962,71635.0
2023-01-19 13:30:00,59.48,59.66,59.48,59.57,75416.0,56.962,57.1344,56.962,57.0482,75416.0
2023-01-19 14:00:00,59.56,59.59,59.46,59.57,64153.0,57.0386,57.0674,56.9429,57.0482,64153.0
2023-01-19 14:30:00,59.58,59.58,59.45,59.45,69374.0,57.0578,57.0578,56.9333,56.9333,69374.0
2023-01-19 15:00:00,59.45,59.51,59.41,59.47,88619.0,56.9333,56.9907,56.895,56.9524,88619.0
2023-01-19 15:30:00,59.48,59.48,59.3,59.33,248371.0,56.962,56.962,56.7896,56.8184,248371.0
2023-01-20 09:30:00,59.53,59.55,59.3,59.46,82280.0,57.0099,57.029,56.7896,56.9429,82280.0
2023-01-20 10:00:00,59.46,59.76,59.4,59.73,58738.0,56.9429,57.2302,56.8854,57.2014,58738.0
2023-01-20 10:30:00,59.73,59.76,59.62,59.62,54383.0,57.2014,57.2302,57.0961,57.0961,54383.0
2023-01-20 11:00:00,59.62,59.66,59.35,59.43,66723.0,57.0961,57.1344,56.8375,56.9141,66723.0
2023-01-20 11:30:00,59.43,59.58,59.31,59.32,105633.0,56.9141,57.0578,56.7992,56.8088,105633.0
2023-01-20 12:00:00,59.34,59.37,59.27,59.29,128452.0,56.8279,56.8567,56.7609,56.7801,128452.0
2023-01-20 12:30:00,59.28,59.33,59.21,59.29,68315.0,56.7705,56.8184,56.7034,56.7801,68315.0
2023-01-20 13:00:00,59.3,59.34,59.16,59.25,65660.0,56.7896,56.8279,56.6556,56.7417,65660.0
2023-01-20 13:30:00,59.27,59.47,59.26,59.44,31697.0,56.7609,56.9524,56.7513,56.9237,31697.0
2023-01-20 14:00:00,59.44,59.55,59.43,59.54,40139.0,56.9237,57.029,56.9141,57.0195,40139.0
2023-01-20 14:30:00,59.55,59.62,59.54,59.59,49206.0,57.029,57.0961,57.0195,57.0674,49206.0
2023-01-20 15:00:00,59.6,59.74,59.6,59.71,53550.0,57.0769,57.211,57.0769,57.1823,53550.0
2023-01-20 15:30:00,59.71,59.8,59.67,59.8,170354.0,57.1823,57.2685,57.144,57.2685,170354.0
2023-01-23 09:30:00,59.66,59.67,59.51,59.61,62780.0,57.1344,57.144,56.9907,57.0865,62780.0
2023-01-23 10:00:00,59.61,59.69,59.57,59.64,47959.0,57.0865,57.1631,57.0482,57.1152,47959.0
2023-01-23 10:30:00,59.64,59.68,59.53,59.6,101982.0,57.1152,57.1535,57.0099,57.0769,101982.0
2023-01-23 11:00:00,59.59,59.71,59.58,59.63,43016.0,57.0674,57.1823,57.0578,57.1057,43016.0
2023-01-23 11:30:00,59.63,59.7,59.4,59.47,118454.0,57.1057,57.1727,56.8854,56.9524,118454.0
2023-01-23 12:00:00,59.46,59.47,59.36,59.42,44335.0,56.9429,56.9524,56.8471,56.9045,44335.0
2023-01-23 12:30:00,59.42,59.45,59.38,59.42,55235.0,56.9045,56.9333,56.8662,56.9045,55235.0
2023-01-23 13:00:00,59.43,59.46,59.37,59.43,112509.0,56.9141,56.9429,56.8567,56.9141,112509.0
2023-01-23 13:30:00,59.43,59.48,59.38,59.4,82613.0,56.9141,56.962,56.8662,56.8854,82613.0
2023-01-23 14:00:00,59.39,59.4,59.16,59.17,109383.0,56.8758,56.8854,56.6556,56.6651,109383.0
2023-01-23 14:30:00,59.17,59.25,59.01,59.12,137765.0,56.6651,56.7417,56.5119,56.6172,137765.0
2023-01-23 15:00:00,59.12,59.23,59.07,59.23,79599.0,56.6172,56.7226,56.5694,56.7226,79599.0
2023-01-23 15:30:00,59.23,59.34,59.19,59.31,297339.0,56.7226,56.8279,56.6843,56.7992,297339.0
2023-01-24 09:30:00,59.09,59.21,58.91,58.91,172453.0,56.5885,56.7034,56.4161,56.4161,172453.0
2023-01-24 10:00:00,58.91,59.19,58.89,59.15,94462.0,56.4161,56.6843,56.397,56.646,94462.0
2023-01-24 10:30:00,59.16,59.45,59.14,59.41,78526.0,56.6556,56.9333,56.6364,56.895,78526.0
2023-01-24 11:00:00,59.41,59.43,59.32,59.42,53224.0,56.895,56.9141,56.8088,56.9045,53224.0
2023-01-24 11:30:00,59.42,59.6,59.35,59.52,81806.0,56.9045,57.0769,56.8375,57.0003,81806.0
2023-01-24 12:00:00,59.51,59.58,59.44,59.54,20287.0,56.9907,57.0578,56.9237,57.0195,20287.0
2023-01-24 12:30:00,59.53,59.57,59.41,59.46,83492.0,57.0099,57.0482,56.895,56.9429,83492.0
2023-01-24 13:00:00,59.46,59.55,59.41,59.54,45104.0,56.9429,57.029,56.895,57.0195,45104.0
2023-01-24 13:30:00,59.54,59.54,59.43,59.53,59367.0,57.0195,57.0195,56.9141,57.0099,59367.0
2023-01-24 14:00:00,59.53,59.53,59.41,59.48,56148.0,57.0099,57.0099,56.895,56.962,56148.0
2023-01-24 14:30:00,59.47,59.61,59.47,59.59,58294.0,56.9524,57.0865,56.9524,57.0674,58294.0
2023-01-24 15:00:00,59.59,59.6,59.48,59.51,85167.0,57.0674,57.0769,56.962,56.9907,85167.0
2023-01-24 15:30:00,59.51,59.52,59.43,59.44,250815.0,56.9907,57.0003,56.9141,56.9237,250815.0
2023-01-25 09:30:00,59.45,59.62,59.4,59.54,128201.0,56.9333,57.0961,56.8854,57.0195,128201.0
2023-01-25 10:00:00,59.55,59.76,59.5,59.51,106310.0,57.029,57.2302,56.9812,56.9907,106310.0
2023-01-25 10:30:00,59.52,59.59,59.31,59.55,128912.0,57.0003,57.0674,56.7992,57.029,128912.0
2023-01-25 11:00:00,59.55,59.67,59.49,59.65,142591.0,57.029,57.144,56.9716,57.1248,142591.0
2023-01-25 11:30:00,59.66,59.77,59.64,59.72,39999.0,57.1344,57.2397,57.1152,57.1918,39999.0
2023-01-25 12:00:00,59.72,59.78,59.67,59.78,22543.0,57.1918,57.2493,57.144,57.2493,22543.0
2023-01-25 12:30:00,59.8,59.85,59.76,59.84,23602.0,57.2685,57.3163,57.2302,57.3068,23602.0
2023-01-25 13:00:00,59.84,60.03,59.83,60.02,41842.0,57.3068,57.4887,57.2972,57.4791,41842.0
2023-01-25 13:30:00,60.03,60.08,59.99,60.07,33347.0,57.4887,57.5366,57.4504,57.527,33347.0
2023-01-25 14:00:00,60.09,60.2,60.05,60.17,46578.0,57.5462,57.6515,57.5079,57.6228,46578.0
2023-01-25 14:30:00,60.17,60.25,60.13,60.24,40713.0,57.6228,57.6994,57.5845,57.6898,40713.0
2023-01-25 15:00:00,60.24,60.29,60.14,60.19,66488.0,57.6898,57.7377,57.5941,57.642,66488.0
2023-01-25 15:30:00,60.2,60.32,60.19,60.31,117294.0,57.6515,57.7664,57.642,57.7569,117294.0
2023-01-26 09:30:00,59.67,59.73,59.35,59.41,110105.0,57.144,57.2014,56.8375,56.895,110105.0
2023-01-26 10:00:00,59.46,59.47,59.31,59.43,50411.0,56.9429,56.9524,56.7992,56.9141,50411.0
2023-01-26 10:30:00,59.43,59.44,59.22,59.28,37906.0,56.9141,56.9237,56.713,56.7705,37906.0
2023-01-26 11:00:00,59.29,59.47,59.27,59.41,48962.0,56.7801,56.9524,56.7609,56.895,48962.0
2023-01-26 11:30:00,59.42,59.48,59.38,59.44,55344.0,56.9045,56.962,56.8662,56.9237,55344.0
2023-01-26 12:00:00,59.44,59.53,59.44,59.46,22151.0,56.9237,57.0099,56.9237,56.9429,22151.0
2023-01-26 12:30:00,59.45,59.51,59.43,59.43,22007.0,56.9333,56.9907,56.9141,56.9141,22007.0
2023-01-26 13:00:00,59.43,59.48,59.42,59.47,15381.0,56.9141,56.962,56.9045,56.9524,15381.0
2023-01-26 13:30:00,59.46,59.57,59.46,59.53,27314.0,56.9429,57.0482,56.9429,57.0099,27314.0
2023-01-26 14:00:00,59.52,59.58,59.49,59.51,24671.0,57.0003,57.0578,56.9716,56.9907,24671.0
2023-01-26 14:30:00,59.53,59.6,59.52,59.54,24919.0,57.0099,57.0769,57.0003,57.0195,24919.0
2023-01-26 15:00:00,59.56,59.61,59.52,59.59,30253.0,57.0386,57.0865,57.0003,57.0674,30253.0
2023-01-26 15:30:00,59.58,59.67,59.52,59.64,141962.0,57.0578,57.144,57.0003,57.1152,141962.0
2023-01-27 09:30:00,58.35,58.62,58.33,58.55,170678.0,55.8798,56.1384,55.8607,56.0714,170678.0
2023-01-27 10:00:00,58.59,58.7,58.45,58.63,77645.0,56.1097,56.215,55.9756,56.148,77645.0
2023-01-27 10:30:00,58.63,58.7,58.37,58.44,50814.0,56.148,56.215,55.899,55.966,50814.0
2023-01-27 11:00:00,58.46,58.62,58.45,58.57,52879.0,55.9852,56.1384,55.9756,56.0905,52879.0
2023-01-27 11:30:00,58.59,58.74,58.59,58.69,49500.0,56.1097,56.2533,56.1097,56.2055,49500.0
2023-01-27 12:00:00,58.68,58.74,58.63,58.65,29695.0,56.1959,56.2533,56.148,56.1671,29695.0
2023-01-27 12:30:00,58.62,58.72,58.6,58.67,23874.0,56.1384,56.2342,56.1193,56.1863,23874.0
2023-01-27 13:00:00,58.68,58.68,58.59,58.65,20905.0,56.1959,56.1959,56.1097,56.1671,20905.0
2023-01-27 13:30:00,58.64,58.67,58.57,58.59,26461.0,56.1576,56.1863,56.0905,56.1097,26461.0
2023-01-27 14:00:00,58.6,58.67,58.54,58.65,30557.0,56.1193,56.1863,56.0618,56.1671,30557.0
2023-01-27 14:30:00,58.65,58.7,58.63,58.69,30552.0,56.1671,56.215,56.148,56.2055,30552.0
2023-01-27 15:00:00,58.7,58.79,58.67,58.71,32160.0,56.215,56.3012,56.1863,56.2246,32160.0
2023-01-27 15:30:00,58.71,58.74,58.59,58.65,139160.0,56.2246,56.2533,56.1097,56.1671,139160.0
2023-01-30 09:30:00,58.86,59.28,58.81,59.27,139471.0,56.3683,56.7705,56.3204,56.7609,139471.0
2023-01-30 10:00:00,59.29,59.38,59.16,59.25,74213.0,56.7801,56.8662,56.6556,56.7417,74213.0
2023-01-30 10:30:00,59.25,59.36,59.21,59.23,44758.0,56.7417,56.8471,56.7034,56.7226,44758.0
2023-01-30 11:00:00,59.22,59.26,59.1,59.14,52947.0,56.713,56.7513,56.5981,56.6364,52947.0
2023-01-30 11:30:00,59.15,59.2,59.01,59.03,67567.0,56.646,56.6939,56.5119,56.5311,67567.0
2023-01-30 12:00:00,59.03,59.03,58.79,58.81,174148.0,56.5311,56.5311,56.3012,56.3204,174148.0
2023-01-30 12:30:00,58.82,58.89,58.77,58.78,84092.0,56.3299,56.397,56.2821,56.2916,84092.0
2023-01-30 13:00:00,58.78,58.9,58.77,58.87,63806.0,56.2916,56.4066,56.2821,56.3778,63806.0
2023-01-30 13:30:00,58.86,58.86,58.75,58.82,43078.0,56.3683,56.3683,56.2629,56.3299,43078.0
2023-01-30 14:00:00,58.82,58.84,58.74,58.76,53448.0,56.3299,56.3491,56.2533,56.2725,53448.0
2023-01-30 14:30:00,58.76,58.77,58.64,58.68,67159.0,56.2725,56.2821,56.1576,56.1959,67159.0
2023-01-30 15:00:00,58.68,58.71,58.62,58.65,98432.0,56.1959,56.2246,56.1384,56.1671,98432.0
2023-01-30 15:30:00,58.65,58.82,58.62,58.76,234584.0,56.1671,56.3299,56.1384,56.2725,234584.0
2023-01-31 09:30:00,59.79,59.8,59.52,59.57,195460.0,57.2589,57.2685,57.0003,57.0482,195460.0
2023-01-31 10:00:00,59.58,59.7,59.48,59.53,116477.0,57.0578,57.1727,56.962,57.0099,116477.0
2023-01-31 10:30:00,59.54,59.64,59.53,59.61,178792.0,57.0195,57.1152,57.0099,57.0865,178792.0
2023-01-31 11:00:00,59.61,59.82,59.61,59.77,149137.0,57.0865,57.2876,57.0865,57.2397,149137.0
2023-01-31 11:30:00,59.77,59.87,59.7,59.79,86851.0,57.2397,57.3355,57.1727,57.2589,86851.0
2023-01-31 12:00:00,59.79,59.95,59.73,59.94,47814.0,57.2589,57.4121,57.2014,57.4025,47814.0
2023-01-31 12:30:00,59.94,59.99,59.93,59.97,21036.0,57.4025,57.4504,57.393,57.4313,21036.0
2023-01-31 13:00:00,59.97,60.0,59.93,59.98,37713.0,57.4313,57.46,57.393,57.4408,37713.0
2023-01-31 13:30:00,59.98,60.12,59.98,60.1,34621.0,57.4408,57.5749,57.4408,57.5558,34621.0
2023-01-31 14:00:00,60.11,60.17,60.11,60.13,41661.0,57.5653,57.6228,57.5653,57.5845,41661.0
2023-01-31 14:30:00,60.13,60.2,60.13,60.16,35144.0,57.5845,57.6515,57.5845,57.6132,35144.0
2023-01-31 15:00:00,60.15,60.18,60.09,60.1,72236.0,57.6036,57.6324,57.5462,57.5558,72236.0
2023-01-31 15:30:00,60.1,60.3,60.09,60.3,191949.0,57.5558,57.7473,57.5462,57.7473,191949.0
2023-02-01 09:30:00,60.66,60.7,60.32,60.61,432504.0,58.0921,58.1304,57.7664,58.0442,432504.0
2023-02-01 10:00:00,60.62,60.62,59.8,59.91,357910.0,58.0537,58.0537,57.2685,57.3738,357910.0
2023-02-01 10:30:00,59.92,60.03,59.36,59.55,232770.0,57.3834,57.4887,56.8471,57.029,232770.0
2023-02-01 11:00:00,59.53,59.81,59.47,59.8,106492.0,57.0099,57.278,56.9524,57.2685,106492.0
2023-02-01 11:30:00,59.82,60.02,59.8,59.82,189072.0,57.2876,57.4791,57.2685,57.2876,189072.0
2023-02-01 12:00:00,59.83,59.89,59.65,59.67,49823.0,57.2972,57.3547,57.1248,57.144,49823.0
2023-02-01 12:30:00,59.67,59.86,59.59,59.73,115902.0,57.144,57.3259,57.0674,57.2014,115902.0
2023-02-01 13:00:00,59.74,59.75,59.57,59.65,92503.0,57.211,57.2206,57.0482,57.1248,92503.0
2023-02-01 13:30:00,59.66,59.72,59.55,59.7,146889.0,57.1344,57.1918,57.029,57.1727,146889.0
2023-02-01 14:00:00,59.68,59.88,59.53,59.78,105428.0,57.1535,57.3451,57.0099,57.2493,105428.0
2023-02-01 14:30:00,59.78,60.31,59.55,60.2,209673.0,57.2493,57.7569,57.029,57.6515,209673.0
2023-02-01 15:00:00,60.21,60.33,60.04,60.32,335874.0,57.6611,57.776,57.4983,57.7664,335874.0
2023-02-01 15:30:00,60.33,60.41,60.06,60.28,579724.0,57.776,57.8526,57.5175,57.7281,579724.0
2023-02-02 09:30:00,60.1,60.13,59.77,59.78,120065.0,57.5558,57.5845,57.2397,57.2493,120065.0
2023-02-02 10:00:00,59.8,59.99,59.72,59.96,261391.0,57.2685,57.4504,57.1918,57.4217,261391.0
2023-02-02 10:30:00,59.96,60.17,59.95,60.15,264629.0,57.4217,57.6228,57.4121,57.6036,264629.0
2023-02-02 11:00:00,60.15,60.22,60.09,60.22,172225.0,57.6036,57.6707,57.5462,57.6707,172225.0
2023-02-02 11:30:00,60.21,60.23,59.98,60.03,90343.0,57.6611,57.6803,57.4408,57.4887,90343.0
2023-02-02 12:00:00,60.03,60.06,59.95,60.0,83970.0,57.4887,57.5175,57.4121,57.46,83970.0
2023-02-02 12:30:00,59.98,60.02,59.86,59.9,124832.0,57.4408,57.4791,57.3259,57.3642,124832.0
2023-02-02 13:00:00,59.91,59.97,59.88,59.93,81997.0,57.3738,57.4313,57.3451,57.393,81997.0
2023-02-02 13:30:00,59.93,60.03,59.92,59.97,92363.0,57.393,57.4887,57.3834,57.4313,92363.0
2023-02-02 14:00:00,59.98,59.99,59.84,59.9,56151.0,57.4408,57.4504,57.3068,57.3642,56151.0
2023-02-02 14:30:00,59.9,59.9,59.78,59.8,69658.0,57.3642,57.3642,57.2493,57.2685,69658.0
2023-02-02 15:00:00,59.79,59.96,59.79,59.92,95816.0,57.2589,57.4217,57.2589,57.3834,95816.0
2023-02-02 15:30:00,59.92,59.96,59.74,59.87,472064.0,57.3834,57.4217,57.211,57.3355,472064.0
2023-02-03 09:30:00,59.51,59.6,59.31,59.34,196032.0,56.9907,57.0769,56.7992,56.8279,196032.0
2023-02-03 10:00:00,59.32,59.51,59.09,59.41,106822.0,56.8088,56.9907,56.5885,56.895,106822.0
2023-02-03 10:30:00,59.42,59.51,59.31,59.4,194345.0,56.9045,56.9907,56.7992,56.8854,194345.0
2023-02-03 11:00:00,59.4,59.56,59.4,59.51,110493.0,56.8854,57.0386,56.8854,56.9907,110493.0
2023-02-03 11:30:00,59.49,59.52,59.24,59.25,144074.0,56.9716,57.0003,56.7322,56.7417,144074.0
2023-02-03 12:00:00,59.25,59.27,59.19,59.19,54024.0,56.7417,56.7609,56.6843,56.6843,54024.0
2023-02-03 12:30:00,59.19,59.27,59.11,59.11,69167.0,56.6843,56.7609,56.6077,56.6077,69167.0
2023-02-03 13:00:00,59.11,59.13,58.92,58.93,57714.0,56.6077,56.6268,56.4257,56.4353,57714.0
2023-02-03 13:30:00,58.92,58.94,58.84,58.87,103965.0,56.4257,56.4449,56.3491,56.3778,103965.0
2023-02-03 14:00:00,58.87,58.99,58.86,58.94,66436.0,56.3778,56.4928,56.3683,56.4449,66436.0
2023-02-03 14:30:00,58.94,58.97,58.78,58.8,76923.0,56.4449,56.4736,56.2916,56.3108,76923.0
2023-02-03 15:00:00,58.8,58.9,58.74,58.89,82479.0,56.3108,56.4066,56.2533,56.397,82479.0
2023-02-03 15:30:00,58.89,59.2,58.88,59.19,454965.0,56.397,56.6939,56.3874,56.6843,454965.0
2023-02-06 09:30:00,58.75,58.89,58.64,58.68,111179.0,56.2629,56.397,56.1576,56.1959,111179.0
2023-02-06 10:00:00,58.68,58.68,58.53,58.54,61396.0,56.1959,56.1959,56.0522,56.0618,61396.0
2023-02-06 10:30:00,58.53,58.62,58.52,58.6,91111.0,56.0522,56.1384,56.0426,56.1193,91111.0
2023-02-06 11:00:00,58.6,58.72,58.53,58.67,91420.0,56.1193,56.2342,56.0522,56.1863,91420.0
2023-02-06 11:30:00,58.67,58.71,58.55,58.58,59490.0,56.1863,56.2246,56.0714,56.1001,59490.0
2023-02-06 12:00:00,58.59,58.62,58.51,58.56,33023.0,56.1097,56.1384,56.0331,56.081,33023.0
2023-02-06 12:30:00,58.57,58.64,58.56,58.61,27107.0,56.0905,56.1576,56.081,56.1288,27107.0
2023-02-06 13:00:00,58.61,58.69,58.6,58.69,32476.0,56.1288,56.2055,56.1193,56.2055,32476.0
2023-02-06 13:30:00,58.69,58.74,58.66,58.74,21570.0,56.2055,56.2533,56.1767,56.2533,21570.0
2023-02-06 14:00:00,58.73,58.85,58.73,58.82,44063.0,56.2438,56.3587,56.2438,56.3299,44063.0
2023-02-06 14:30:00,58.8,58.8,58.68,58.7,28092.0,56.3108,56.3108,56.1959,56.215,28092.0
2023-02-06 15:00:00,58.71,58.76,58.66,58.68,41723.0,56.2246,56.2725,56.1767,56.1959,41723.0
2023-02-06 15:30:00,58.68,58.79,58.65,58.73,131084.0,56.1959,56.3012,56.1671,56.2438,131084.0
2023-02-07 09:30:00,58.03,58.07,57.79,57.91,136229.0,55.5734,55.6117,55.3436,55.4585,136229.0
2023-02-07 10:00:00,57.89,58.08,57.85,57.91,58348.0,55.4393,55.6213,55.401,55.4585,58348.0
2023-02-07 10:30:00,57.91,58.16,57.88,58.07,35980.0,55.4585,55.6979,55.4297,55.6117,35980.0
2023-02-07 11:00:00,58.07,58.22,58.06,58.16,109974.0,55.6117,55.7553,55.6021,55.6979,109974.0
2023-02-07 11:30:00,58.15,58.24,58.14,58.17,50442.0,55.6883,55.7745,55.6787,55.7075,50442.0
2023-02-07 12:00:00,58.17,58.19,58.13,58.14,109814.0,55.7075,55.7266,55.6692,55.6787,109814.0
2023-02-07 12:30:00,58.14,58.58,58.06,58.55,128345.0,55.6787,56.1001,55.6021,56.0714,128345.0
2023-02-07 13:00:00,58.53,58.59,58.14,58.15,47282.0,56.0522,56.1097,55.6787,55.6883,47282.0
2023-02-07 13:30:00,58.09,58.09,57.89,57.98,33697.0,55.6309,55.6309,55.4393,55.5255,33697.0
2023-02-07 14:00:00,57.98,58.25,57.97,58.19,41865.0,55.5255,55.7841,55.5159,55.7266,41865.0
2023-02-07 14:30:00,58.19,58.31,58.18,58.24,27392.0,55.7266,55.8415,55.717,55.7745,27392.0
2023-02-07 15:00:00,58.25,58.32,58.17,58.3,38870.0,55.7841,55.8511,55.7075,55.832,38870.0
2023-02-07 15:30:00,58.3,58.51,58.26,58.42,171106.0,55.832,56.0331,55.7937,55.9469,171106.0
2023-02-08 09:30:00,58.4,58.46,58.23,58.33,94878.0,55.9277,55.9852,55.7649,55.8607,94878.0
2023-02-08 10:00:00,58.32,58.36,58.23,58.26,34767.0,55.8511,55.8894,55.7649,55.7937,34767.0
2023-02-08 10:30:00,58.27,58.37,58.21,58.36,37564.0,55.8032,55.899,55.7458,55.8894,37564.0
2023-02-08 11:00:00,58.36,58.5,58.32,58.33,94890.0,55.8894,56.0235,55.8511,55.8607,94890.0
2023-02-08 11:30:00,58.32,58.37,58.21,58.36,44967.0,55.8511,55.899,55.7458,55.8894,44967.0
2023-02-08 12:00:00,58.35,58.42,58.31,58.37,36636.0,55.8798,55.9469,55.8415,55.899,36636.0
2023-02-08 12:30:00,58.39,58.4,58.29,58.35,14984.0,55.9182,55.9277,55.8224,55.8798,14984.0
2023-02-08 13:00:00,58.35,58.46,58.34,58.42,25779.0,55.8798,55.9852,55.8703,55.9469,25779.0
2023-02-08 13:30:00,58.41,58.42,58.35,58.41,20891.0,55.9373,55.9469,55.8798,55.9373,20891.0
2023-02-08 14:00:00,58.4,58.45,58.37,58.39,17951.0,55.9277,55.9756,55.899,55.9182,17951.0
2023-02-08 14:30:00,58.39,58.4,58.31,58.37,25318.0,55.9182,55.9277,55.8415,55.899,25318.0
2023-02-08 15:00:00,58.38,58.38,58.23,58.25,44312.0,55.9086,55.9086,55.7649,55.7841,44312.0
2023-02-08 15:30:00,58.25,58.29,58.14,58.2,120029.0,55.7841,55.8224,55.6787,55.7362,120029.0
2023-02-09 09:30:00,58.91,58.93,58.67,58.71,157941.0,56.4161,56.4353,56.1863,56.2246,157941.0
2023-02-09 10:00:00,58.7,58.74,58.52,58.58,35866.0,56.215,56.2533,56.0426,56.1001,35866.0
2023-02-09 10:30:00,58.58,58.62,58.53,58.55,46455.0,56.1001,56.1384,56.0522,56.0714,46455.0
2023-02-09 11:00:00,58.56,58.59,58.48,58.5,51568.0,56.081,56.1097,56.0043,56.0235,51568.0
2023-02-09 11:30:00,58.49,58.51,58.28,58.36,87891.0,56.0139,56.0331,55.8128,55.8894,87891.0
2023-02-09 12:00:00,58.36,58.44,58.35,58.35,40292.0,55.8894,55.966,55.8798,55.8798,40292.0
2023-02-09 12:30:00,58.35,58.35,58.12,58.22,45988.0,55.8798,55.8798,55.6596,55.7553,45988.0
2023-02-09 13:00:00,58.22,58.28,58.15,58.26,65620.0,55.7553,55.8128,55.6883,55.7937,65620.0
2023-02-09 13:30:00,58.26,58.36,58.15,58.18,40918.0,55.7937,55.8894,55.6883,55.717,40918.0
2023-02-09 14:00:00,58.19,58.23,58.08,58.08,31371.0,55.7266,55.7649,55.6213,55.6213,31371.0
2023-02-09 14:30:00,58.09,58.13,58.05,58.1,43602.0,55.6309,55.6692,55.5925,55.6404,43602.0
2023-02-09 15:00:00,58.09,58.1,58.03,58.04,53909.0,55.6309,55.6404,55.5734,55.583,53909.0
2023-02-09 15:30:00,58.04,58.18,57.96,58.09,208999.0,55.583,55.717,55.5064,55.6309,208999.0
2023-02-10 09:30:00,57.98,58.12,57.83,58.08,118853.0,55.5255,55.6596,55.3819,55.6213,118853.0
2023-02-10 10:00:00,58.08,58.22,57.95,58.15,42788.0,55.6213,55.7553,55.4968,55.6883,42788.0
2023-02-10 10:30:00,58.15,58.2,57.99,58.01,48979.0,55.6883,55.7362,55.5351,55.5542,48979.0
2023-02-10 11:00:00,58.01,58.13,57.95,58.13,34317.0,55.5542,55.6692,55.4968,55.6692,34317.0
2023-02-10 11:30:00,58.12,58.22,58.04,58.06,44731.0,55.6596,55.7553,55.583,55.6021,44731.0
2023-02-10 12:00:00,58.05,58.09,58.0,58.07,16353.0,55.5925,55.6309,55.5447,55.6117,16353.0
2023-02-10 12:30:00,58.08,58.14,58.07,58.08,28372.0,55.6213,55.6787,55.6117,55.6213,28372.0
2023-02-10 13:00:00,58.08,58.14,58.04,58.08,89101.0,55.6213,55.6787,55.583,55.6213,89101.0
2023-02-10 13:30:00,58.07,58.09,58.01,58.04,50271.0,55.6117,55.6309,55.5542,55.583,50271.0
2023-02-10 14:00:00,58.04,58.13,58.0,58.05,85638.0,55.583,55.6692,55.5447,55.5925,85638.0
2023-02-10 14:30:00,58.05,58.1,57.99,58.1,64196.0,55.5925,55.6404,55.5351,55.6404,64196.0
2023-02-10 15:00:00,58.11,58.15,57.96,57.98,63172.0,55.65,55.6883,55.5064,55.5255,63172.0
2023-02-10 15:30:00,57.98,58.14,57.97,58.05,153505.0,55.5255,55.6787,55.5159,55.5925,153505.0
2023-02-13 09:30:00,58.26,58.42,58.19,58.42,78507.0,55.7937,55.9469,55.7266,55.9469,78507.0
2023-02-13 10:00:00,58.44,58.59,58.36,58.59,41072.0,55.966,56.1097,55.8894,56.1097,41072.0
2023-02-13 10:30:00,58.6,58.72,58.57,58.68,58512.0,56.1193,56.2342,56.0905,56.1959,58512.0
2023-02-13 11:00:00,58.68,58.74,58.61,58.71,42700.0,56.1959,56.2533,56.1288,56.2246,42700.0
2023-02-13 11:30:00,58.69,58.71,58.61,58.67,29212.0,56.2055,56.2246,56.1288,56.1863,29212.0
2023-02-13 12:00:00,58.66,58.74,58.65,58.73,24463.0,56.1767,56.2533,56.1671,56.2438,24463.0
2023-02-13 12:30:00,58.73,58.74,58.7,58.71,13225.0,56.2438,56.2533,56.215,56.2246,13225.0
2023-02-13 13:00:00,58.72,58.73,58.64,58.72,26750.0,56.2342,56.2438,56.1576,56.2342,26750.0
2023-02-13 13:30:00,58.73,58.82,58.72,58.8,29431.0,56.2438,56.3299,56.2342,56.3108,29431.0
2023-02-13 14:00:00,58.8,58.81,58.68,58.71,119310.0,56.3108,56.3204,56.1959,56.2246,119310.0
2023-02-13 14:30:00,58.72,58.75,58.67,58.7,22786.0,56.2342,56.2629,56.1863,56.215,22786.0
2023-02-13 15:00:00,58.7,58.76,58.62,58.75,40177.0,56.215,56.2725,56.1384,56.2629,40177.0
2023-02-13 15:30:00,58.75,58.91,58.75,58.89,119757.0,56.2629,56.4161,56.2629,56.397,119757.0
2023-02-14 09:30:00,58.95,59.09,58.8,59.07,81570.0,56.4544,56.5885,56.3108,56.5694,81570.0
2023-02-14 10:00:00,59.07,59.2,58.99,59.0,56831.0,56.5694,56.6939,56.4928,56.5023,56831.0
2023-02-14 10:30:00,59.0,59.01,58.57,58.7,63995.0,56.5023,56.5119,56.0905,56.215,63995.0
2023-02-14 11:00:00,58.67,58.92,58.67,58.7,38991.0,56.1863,56.4257,56.1863,56.215,38991.0
2023-02-14 11:30:00,58.67,58.81,58.6,58.79,85337.0,56.1863,56.3204,56.1193,56.3012,85337.0
2023-02-14 12:00:00,58.78,58.97,58.76,58.92,51019.0,56.2916,56.4736,56.2725,56.4257,51019.0
2023-02-14 12:30:00,58.91,58.98,58.84,58.89,31026.0,56.4161,56.4832,56.3491,56.397,31026.0
2023-02-14 13:00:00,58.89,59.05,58.89,58.97,26969.0,56.397,56.5502,56.397,56.4736,26969.0
2023-02-14 13:30:00,58.98,59.0,58.86,58.91,25892.0,56.4832,56.5023,56.3683,56.4161,25892.0
2023-02-14 14:00:00,58.91,58.96,58.83,58.91,22914.0,56.4161,56.464,56.3395,56.4161,22914.0
2023-02-14 14:30:00,58.92,59.02,58.9,59.0,24879.0,56.4257,56.5215,56.4066,56.5023,24879.0
2023-02-14 15:00:00,59.0,59.02,58.87,58.91,48718.0,56.5023,56.5215,56.3778,56.4161,48718.0
2023-02-14 15:30:00,58.9,58.94,58.79,58.83,186025.0,56.4066,56.4449,56.3012,56.3395,186025.0
2023-02-15 09:30:00,59.01,59.02,58.82,58.91,108957.0,56.5119,56.5215,56.3299,56.4161,108957.0
2023-02-15 10:00:00,58.9,59.13,58.89,59.03,41640.0,56.4066,56.6268,56.397,56.5311,41640.0
2023-02-15 10:30:00,59.03,59.19,58.97,59.01,86083.0,56.5311,56.6843,56.4736,56.5119,86083.0
2023-02-15 11:00:00,59.01,59.17,58.99,59.07,59565.0,56.5119,56.6651,56.4928,56.5694,59565.0
2023-02-15 11:30:00,59.07,59.21,59.03,59.15,81756.0,56.5694,56.7034,56.5311,56.646,81756.0
2023-02-15 12:00:00,59.14,59.15,58.97,58.98,33163.0,56.6364,56.646,56.4736,56.4832,33163.0
2023-02-15 12:30:00,58.98,59.11,58.97,59.1,23870.0,56.4832,56.6077,56.4736,56.5981,23870.0
2023-02-15 13:00:00,59.1,59.26,59.08,59.23,25839.0,56.5981,56.7513,56.5789,56.7226,25839.0
2023-02-15 13:30:00,59.23,59.33,59.22,59.33,25723.0,56.7226,56.8184,56.713,56.8184,25723.0
2023-02-15 14:00:00,59.33,59.34,59.27,59.32,32516.0,56.8184,56.8279,56.7609,56.8088,32516.0
2023-02-15 14:30:00,59.32,59.39,59.3,59.3,38162.0,56.8088,56.8758,56.7896,56.7896,38162.0
2023-02-15 15:00:00,59.31,59.4,59.31,59.37,58293.0,56.7992,56.8854,56.7992,56.8567,58293.0
2023-02-15 15:30:00,59.37,59.42,59.35,59.41,144377.0,56.8567,56.9045,56.8375,56.895,144377.0
2023-02-16 09:30:00,58.9,58.98,58.6,58.65,96910.0,56.4066,56.4832,56.1193,56.1671,96910.0
2023-02-16 10:00:00,58.66,58.91,58.59,58.89,54400.0,56.1767,56.4161,56.1097,56.397,54400.0
2023-02-16 10:30:00,58.89,58.98,58.87,58.98,35539.0,56.397,56.4832,56.3778,56.4832,35539.0
2023-02-16 11:00:00,58.99,59.14,58.98,59.11,59019.0,56.4928,56.6364,56.4832,56.6077,59019.0
2023-02-16 11:30:00,59.11,59.15,59.05,59.09,29629.0,56.6077,56.646,56.5502,56.5885,29629.0
2023-02-16 12:00:00,59.09,59.1,59.02,59.08,65352.0,56.5885,56.5981,56.5215,56.5789,65352.0
2023-02-16 12:30:00,59.08,59.17,59.04,59.11,36711.0,56.5789,56.6651,56.5406,56.6077,36711.0
2023-02-16 13:00:00,59.11,59.17,59.04,59.04,35282.0,56.6077,56.6651,56.5406,56.5406,35282.0
2023-02-16 13:30:00,59.05,59.08,59.02,59.04,44112.0,56.5502,56.5789,56.5215,56.5406,44112.0
2023-02-16 14:00:00,59.04,59.08,58.98,59.08,62956.0,56.5406,56.5789,56.4832,56.5789,62956.0
2023-02-16 14:30:00,59.08,59.09,59.02,59.05,81877.0,56.5789,56.5885,56.5215,56.5502,81877.0
2023-02-16 15:00:00,59.05,59.05,58.88,58.92,90060.0,56.5502,56.5502,56.3874,56.4257,90060.0
2023-02-16 15:30:00,58.92,58.92,58.83,58.88,234992.0,56.4257,56.4257,56.3395,56.3874,234992.0
2023-02-17 09:30:00,58.24,58.51,58.24,58.35,97843.0,55.7745,56.0331,55.7745,55.8798,97843.0
2023-02-17 10:00:00,58.35,58.67,58.35,58.55,56514.0,55.8798,56.1863,55.8798,56.0714,56514.0
2023-02-17 10:30:00,58.54,58.72,58.47,58.5,39330.0,56.0618,56.2342,55.9948,56.0235,39330.0
2023-02-17 11:00:00,58.5,58.63,58.49,58.53,72449.0,56.0235,56.148,56.0139,56.0522,72449.0
2023-02-17 11:30:00,58.52,58.65,58.49,58.64,38458.0,56.0426,56.1671,56.0139,56.1576,38458.0
2023-02-17 12:00:00,58.65,58.8,58.65,58.79,28966.0,56.1671,56.3108,56.1671,56.3012,28966.0
2023-02-17 12:30:00,58.79,58.8,58.66,58.68,24915.0,56.3012,56.3108,56.1767,56.1959,24915.0
2023-02-17 13:00:00,58.67,58.78,58.67,58.75,22300.0,56.1863,56.2916,56.1863,56.2629,22300.0
2023-02-17 13:30:00,58.76,58.83,58.73,58.8,19807.0,56.2725,56.3395,56.2438,56.3108,19807.0
2023-02-17 14:00:00,58.81,58.92,58.81,58.88,27335.0,56.3204,56.4257,56.3204,56.3874,27335.0
2023-02-17 14:30:00,58.89,58.96,58.85,58.93,28248.0,56.397,56.464,56.3587,56.4353,28248.0
2023-02-17 15:00:00,58.94,58.97,58.86,58.87,56592.0,56.4449,56.4736,56.3683,56.3778,56592.0
2023-02-17 15:30:00,58.88,58.95,58.81,58.83,124069.0,56.3874,56.4544,56.3204,56.3395,124069.0
2023-02-21 09:30:00,59.28,59.34,58.95,58.96,135441.0,56.7705,56.8279,56.4544,56.464,135441.0
2023-02-21 10:00:00,58.96,59.25,58.87,59.25,78713.0,56.464,56.7417,56.3778,56.7417,78713.0
2023-02-21 10:30:00,59.26,59.4,59.2,59.28,36282.0,56.7513,56.8854,56.6939,56.7705,36282.0
2023-02-21 11:00:00,59.28,59.3,59.18,59.2,49027.0,56.7705,56.7896,56.6747,56.6939,49027.0
2023-02-21 11:30:00,59.17,59.22,59.13,59.18,50389.0,56.6651,56.713,56.6268,56.6747,50389.0
2023-02-21 12:00:00,59.18,59.2,59.03,59.05,47478.0,56.6747,56.6939,56.5311,56.5502,47478.0
2023-02-21 12:30:00,59.05,59.25,59.05,59.23,45780.0,56.5502,56.7417,56.5502,56.7226,45780.0
2023-02-21 13:00:00,59.23,59.28,59.15,59.15,33574.0,56.7226,56.7705,56.646,56.646,33574.0
2023-02-21 13:30:00,59.15,59.18,59.05,59.11,31742.0,56.646,56.6747,56.5502,56.6077,31742.0
2023-02-21 14:00:00,59.11,59.12,58.96,59.02,24805.0,56.6077,56.6172,56.464,56.5215,24805.0
2023-02-21 14:30:00,59.03,59.15,59.01,59.13,49073.0,56.5311,56.646,56.5119,56.6268,49073.0
2023-02-21 15:00:00,59.15,59.15,59.09,59.12,32624.0,56.646,56.646,56.5885,56.6172,32624.0
2023-02-21 15:30:00,59.12,59.21,59.05,59.09,126596.0,56.6172,56.7034,56.5502,56.5885,126596.0
2023-02-22 09:30:00,59.98,60.06,59.86,59.94,145935.0,57.4408,57.5175,57.3259,57.4025,145935.0
2023-02-22 10:00:00,59.94,60.14,59.89,60.06,125746.0,57.4025,57.5941,57.3547,57.5175,125746.0
2023-02-22 10:30:00,60.04,60.11,59.89,60.08,51533.0,57.4983,57.5653,57.3547,57.5366,51533.0
2023-02-22 11:00:00,60.08,60.19,60.07,60.08,55737.0,57.5366,57.642,57.527,57.5366,55737.0
2023-02-22 11:30:00,60.08,60.18,60.02,60.1,86892.0,57.5366,57.6324,57.4791,57.5558,86892.0
2023-02-22 12:00:00,60.11,60.13,59.98,60.1,60739.0,57.5653,57.5845,57.4408,57.5558,60739.0
2023-02-22 12:30:00,60.11,60.17,60.08,60.09,40893.0,57.5653,57.6228,57.5366,57.5462,40893.0
2023-02-22 13:00:00,60.09,60.16,60.07,60.14,28367.0,57.5462,57.6132,57.527,57.5941,28367.0
2023-02-22 13:30:00,60.13,60.15,60.05,60.08,29937.0,57.5845,57.6036,57.5079,57.5366,29937.0
2023-02-22 14:00:00,60.08,60.15,59.96,60.09,59892.0,57.5366,57.6036,57.4217,57.5462,59892.0
2023-02-22 14:30:00,60.08,60.09,59.87,59.94,44197.0,57.5366,57.5462,57.3355,57.4025,44197.0
2023-02-22 15:00:00,59.94,60.06,59.87,59.98,53336.0,57.4025,57.5175,57.3355,57.4408,53336.0
2023-02-22 15:30:00,59.98,60.09,59.96,60.05,198866.0,57.4408,57.5462,57.4217,57.5079,198866.0
2023-02-23 09:30:00,60.71,60.77,60.51,60.75,134365.0,58.1399,58.1974,57.9484,58.1782,134365.0
2023-02-23 10:00:00,60.76,60.85,60.68,60.8,55304.0,58.1878,58.274,58.1112,58.2261,55304.0
2023-02-23 10:30:00,60.8,60.8,60.49,60.57,47795.0,58.2261,58.2261,57.9293,58.0059,47795.0
2023-02-23 11:00:00,60.56,60.59,60.43,60.5,54417.0,57.9963,58.025,57.8718,57.9388,54417.0
2023-02-23 11:30:00,60.49,60.52,60.3,60.3,50286.0,57.9293,57.958,57.7473,57.7473,50286.0
2023-02-23 12:00:00,60.31,60.5,60.31,60.5,26458.0,57.7569,57.9388,57.7569,57.9388,26458.0
2023-02-23 12:30:00,60.51,60.58,60.45,60.55,38848.0,57.9484,58.0154,57.8909,57.9867,38848.0
2023-02-23 13:00:00,60.55,60.6,60.37,60.45,49492.0,57.9867,58.0346,57.8143,57.8909,49492.0
2023-02-23 13:30:00,60.44,60.49,60.39,60.4,37535.0,57.8814,57.9293,57.8335,57.8431,37535.0
2023-02-23 14:00:00,60.41,60.62,60.41,60.6,52469.0,57.8526,58.0537,57.8526,58.0346,52469.0
2023-02-23 14:30:00,60.61,60.7,60.6,60.68,33099.0,58.0442,58.1304,58.0346,58.1112,33099.0
2023-02-23 15:00:00,60.68,60.8,60.68,60.78,47712.0,58.1112,58.2261,58.1112,58.207,47712.0
2023-02-23 15:30:00,60.78,60.8,60.71,60.8,113457.0,58.207,58.2261,58.1399,58.2261,113457.0
2023-02-24 09:30:00,60.13,60.29,59.97,59.97,96406.0,57.5845,57.7377,57.4313,57.4313,96406.0
2023-02-24 10:00:00,59.98,60.2,59.97,60.1,41744.0,57.4408,57.6515,57.4313,57.5558,41744.0
2023-02-24 10:30:00,60.11,60.15,59.94,60.02,35301.0,57.5653,57.6036,57.4025,57.4791,35301.0
2023-02-24 11:00:00,60.02,60.13,59.95,60.1,52581.0,57.4791,57.5845,57.4121,57.5558,52581.0
2023-02-24 11:30:00,60.09,60.1,59.79,59.86,129187.0,57.5462,57.5558,57.2589,57.3259,129187.0
2023-02-24 12:00:00,59.87,59.93,59.82,59.92,25693.0,57.3355,57.393,57.2876,57.3834,25693.0
2023-02-24 12:30:00,59.92,59.93,59.82,59.85,30287.0,57.3834,57.393,57.2876,57.3163,30287.0
2023-02-24 13:00:00,59.85,60.01,59.84,60.0,30514.0,57.3163,57.4696,57.3068,57.46,30514.0
2023-02-24 13:30:00,59.98,60.08,59.95,60.07,21111.0,57.4408,57.5366,57.4121,57.527,21111.0
2023-02-24 14:00:00,60.08,60.18,60.07,60.13,23867.0,57.5366,57.6324,57.527,57.5845,23867.0
2023-02-24 14:30:00,60.13,60.23,60.08,60.21,22014.0,57.5845,57.6803,57.5366,57.6611,22014.0
2023-02-24 15:00:00,60.21,60.3,60.19,60.27,45952.0,57.6611,57.7473,57.642,57.7186,45952.0
2023-02-24 15:30:00,60.27,60.33,60.13,60.32,99226.0,57.7186,57.776,57.5845,57.7664,99226.0
2023-02-27 09:30:00,60.75,60.78,60.62,60.78,69649.0,58.1782,58.207,58.0537,58.207,69649.0
2023-02-27 10:00:00,60.77,60.82,60.7,60.8,59028.0,58.1974,58.2453,58.1304,58.2261,59028.0
2023-02-27 10:30:00,60.8,60.85,60.67,60.72,35642.0,58.2261,58.274,58.1016,58.1495,35642.0
2023-02-27 11:00:00,60.72,60.77,60.65,60.66,50772.0,58.1495,58.1974,58.0825,58.0921,50772.0
2023-02-27 11:30:00,60.66,60.7,60.52,60.65,80511.0,58.0921,58.1304,57.958,58.0825,80511.0
2023-02-27 12:00:00,60.66,60.67,60.59,60.64,31782.0,58.0921,58.1016,58.025,58.0729,31782.0
2023-02-27 12:30:00,60.64,60.73,60.63,60.73,33505.0,58.0729,58.1591,58.0633,58.1591,33505.0
2023-02-27 13:00:00,60.73,60.76,60.67,60.73,40914.0,58.1591,58.1878,58.1016,58.1591,40914.0
2023-02-27 13:30:00,60.73,60.77,60.68,60.77,32165.0,58.1591,58.1974,58.1112,58.1974,32165.0
2023-02-27 14:00:00,60.77,60.81,60.67,60.7,44765.0,58.1974,58.2357,58.1016,58.1304,44765.0
2023-02-27 14:30:00,60.69,60.76,60.68,60.73,86384.0,58.1208,58.1878,58.1112,58.1591,86384.0
2023-02-27 15:00:00,60.72,60.75,60.55,60.61,71946.0,58.1495,58.1782,57.9867,58.0442,71946.0
2023-02-27 15:30:00,60.6,60.74,60.52,60.73,177260.0,58.0346,58.1687,57.958,58.1591,177260.0
2023-02-28 09:30:00,60.88,61.05,60.77,61.0,209822.0,58.3027,58.4655,58.1974,58.4177,209822.0
2023-02-28 10:00:00,61.01,61.21,60.98,61.05,88510.0,58.4272,58.6188,58.3985,58.4655,88510.0
2023-02-28 10:30:00,61.05,61.1,60.81,60.84,144466.0,58.4655,58.5134,58.2357,58.2644,144466.0
2023-02-28 11:00:00,60.83,60.96,60.83,60.84,40920.0,58.2549,58.3794,58.2549,58.2644,40920.0
2023-02-28 11:30:00,60.83,60.83,60.6,60.69,47843.0,58.2549,58.2549,58.0346,58.1208,47843.0
2023-02-28 12:00:00,60.69,60.85,60.68,60.78,39594.0,58.1208,58.274,58.1112,58.207,39594.0
2023-02-28 12:30:00,60.78,60.9,60.75,60.88,33731.0,58.207,58.3219,58.1782,58.3027,33731.0
2023-02-28 13:00:00,60.87,60.89,60.83,60.86,29444.0,58.2932,58.3123,58.2549,58.2836,29444.0
2023-02-28 13:30:00,60.86,60.91,60.81,60.91,37991.0,58.2836,58.3315,58.2357,58.3315,37991.0
2023-02-28 14:00:00,60.91,60.94,60.78,60.82,44224.0,58.3315,58.3602,58.207,58.2453,44224.0
2023-02-28 14:30:00,60.82,60.83,60.71,60.76,76083.0,58.2453,58.2549,58.1399,58.1878,76083.0
2023-02-28 15:00:00,60.76,60.79,60.71,60.73,60686.0,58.1878,58.2166,58.1399,58.1591,60686.0
2023-02-28 15:30:00,60.73,60.77,60.62,60.7,185709.0,58.1591,58.1974,58.0537,58.1304,185709.0
2023-03-01 09:30:00,61.2,61.25,60.74,60.75,229002.0,58.6092,58.6571,58.1687,58.1782,229002.0
2023-03-01 10:00:00,60.79,60.81,60.47,60.5,272439.0,58.2166,58.2357,57.9101,57.9388,272439.0
2023-03-01 10:30:00,60.47,60.77,60.43,60.61,145356.0,57.9101,58.1974,57.8718,58.0442,145356.0
2023-03-01 11:00:00,60.56,60.57,60.15,60.3,130645.0,57.9963,58.0059,57.6036,57.7473,130645.0
2023-03-01 11:30:00,60.3,60.57,60.3,60.53,74712.0,57.7473,58.0059,57.7473,57.9676,74712.0
2023-03-01 12:00:00,60.52,60.54,60.39,60.4,43200.0,57.958,57.9771,57.8335,57.8431,43200.0
2023-03-01 12:30:00,60.39,60.41,60.23,60.26,72787.0,57.8335,57.8526,57.6803,57.709,72787.0
2023-03-01 13:00:00,60.25,60.26,60.16,60.23,66430.0,57.6994,57.709,57.6132,57.6803,66430.0
2023-03-01 13:30:00,60.21,60.21,60.06,60.16,55490.0,57.6611,57.6611,57.5175,57.6132,55490.0
2023-03-01 14:00:00,60.15,60.15,60.06,60.08,55921.0,57.6036,57.6036,57.5175,57.5366,55921.0
2023-03-01 14:30:00,60.09,60.13,60.03,60.1,77534.0,57.5462,57.5845,57.4887,57.5558,77534.0
2023-03-01 15:00:00,60.09,60.18,60.08,60.11,65353.0,57.5462,57.6324,57.5366,57.5653,65353.0
2023-03-01 15:30:00,60.11,60.24,60.06,60.24,263546.0,57.5653,57.6898,57.5175,57.6898,263546.0
2023-03-02 09:30:00,60.33,60.34,59.93,60.31,211728.0,57.776,57.7856,57.393,57.7569,211728.0
2023-03-02 10:00:00,60.3,60.53,60.12,60.3,127662.0,57.7473,57.9676,57.5749,57.7473,127662.0
2023-03-02 10:30:00,60.3,60.42,60.1,60.23,100707.0,57.7473,57.8622,57.5558,57.6803,100707.0
2023-03-02 11:00:00,60.24,60.31,60.1,60.15,87525.0,57.6898,57.7569,57.5558,57.6036,87525.0
2023-03-02 11:30:00,60.16,60.57,60.16,60.51,58514.0,57.6132,58.0059,57.6132,57.9484,58514.0
2023-03-02 12:00:00,60.52,60.74,60.48,60.71,66268.0,57.958,58.1687,57.9197,58.1399,66268.0
2023-03-02 12:30:00,60.71,60.88,60.71,60.88,48052.0,58.1399,58.3027,58.1399,58.3027,48052.0
2023-03-02 13:00:00,60.89,61.02,60.87,60.96,61939.0,58.3123,58.4368,58.2932,58.3794,61939.0
2023-03-02 13:30:00,60.97,60.98,60.75,60.82,86284.0,58.3889,58.3985,58.1782,58.2453,86284.0
2023-03-02 14:00:00,60.8,60.9,60.75,60.87,67157.0,58.2261,58.3219,58.1782,58.2932,67157.0
2023-03-02 14:30:00,60.88,60.93,60.84,60.93,61398.0,58.3027,58.3506,58.2644,58.3506,61398.0
2023-03-02 15:00:00,60.93,61.02,60.86,60.96,85811.0,58.3506,58.4368,58.2836,58.3794,85811.0
2023-03-02 15:30:00,60.97,61.09,60.95,61.09,263780.0,58.3889,58.5039,58.3698,58.5039,263780.0
2023-03-03 09:30:00,61.03,61.16,60.92,61.02,138658.0,58.4464,58.5709,58.341,58.4368,138658.0
2023-03-03 10:00:00,61.03,61.18,60.79,61.12,201513.0,58.4464,58.59,58.2166,58.5326,201513.0
2023-03-03 10:30:00,61.12,61.29,61.07,61.27,203626.0,58.5326,58.6954,58.4847,58.6762,203626.0
2023-03-03 11:00:00,61.27,61.49,61.22,61.46,114360.0,58.6762,58.8869,58.6283,58.8582,114360.0
2023-03-03 11:30:00,61.47,61.66,61.33,61.66,232643.0,58.8678,59.0497,58.7337,59.0497,232643.0
2023-03-03 12:00:00,61.66,61.84,61.61,61.84,100065.0,59.0497,59.2221,59.0018,59.2221,100065.0
2023-03-03 12:30:00,61.83,61.98,61.8,61.98,101579.0,59.2125,59.3562,59.1838,59.3562,101579.0
2023-03-03 13:00:00,61.98,62.03,61.96,61.98,92088.0,59.3562,59.4041,59.337,59.3562,92088.0
2023-03-03 13:30:00,61.99,61.99,61.78,61.83,78730.0,59.3658,59.3658,59.1646,59.2125,78730.0
2023-03-03 14:00:00,61.84,62.02,61.8,62.01,81257.0,59.2221,59.3945,59.1838,59.3849,81257.0
2023-03-03 14:30:00,62.02,62.06,61.99,62.06,77804.0,59.3945,59.4328,59.3658,59.4328,77804.0
2023-03-03 15:00:00,62.06,62.1,62.01,62.08,106584.0,59.4328,59.4711,59.3849,59.4519,106584.0
2023-03-03 15:30:00,62.08,62.08,61.94,62.08,377436.0,59.4519,59.4519,59.3179,59.4519,377436.0
2023-03-06 09:30:00,61.26,61.34,61.12,61.17,171115.0,58.6667,58.7433,58.5326,58.5805,171115.0
2023-03-06 10:00:00,61.17,61.21,61.04,61.09,106180.0,58.5805,58.6188,58.456,58.5039,106180.0
2023-03-06 10:30:00,61.09,61.12,60.93,60.94,114101.0,58.5039,58.5326,58.3506,58.3602,114101.0
2023-03-06 11:00:00,60.94,61.17,60.93,61.08,120321.0,58.3602,58.5805,58.3506,58.4943,120321.0
2023-03-06 11:30:00,61.08,61.29,61.0,61.29,92005.0,58.4943,58.6954,58.4177,58.6954,92005.0
2023-03-06 12:00:00,61.28,61.37,61.23,61.35,57798.0,58.6858,58.772,58.6379,58.7528,57798.0
2023-03-06 12:30:00,61.34,61.4,61.31,61.4,64700.0,58.7433,58.8007,58.7145,58.8007,64700.0
2023-03-06 13:00:00,61.4,61.42,61.22,61.28,76812.0,58.8007,58.8199,58.6283,58.6858,76812.0
2023-03-06 13:30:00,61.27,61.28,61.14,61.17,62077.0,58.6762,58.6858,58.5517,58.5805,62077.0
2023-03-06 14:00:00,61.17,61.17,61.05,61.14,99337.0,58.5805,58.5805,58.4655,58.5517,99337.0
2023-03-06 14:30:00,61.14,61.17,61.05,61.05,64739.0,58.5517,58.5805,58.4655,58.4655,64739.0
2023-03-06 15:00:00,61.06,61.12,61.04,61.1,86971.0,58.4751,58.5326,58.456,58.5134,86971.0
2023-03-06 15:30:00,61.1,61.23,61.08,61.09,224720.0,58.5134,58.6379,58.4943,58.5039,224720.0
2023-03-07 09:30:00,60.84,60.89,60.64,60.84,127671.0,58.2644,58.3123,58.0729,58.2644,127671.0
2023-03-07 10:00:00,60.81,60.81,60.25,60.31,155202.0,58.2357,58.2357,57.6994,57.7569,155202.0
2023-03-07 10:30:00,60.31,60.44,60.13,60.17,103465.0,57.7569,57.8814,57.5845,57.6228,103465.0
2023-03-07 11:00:00,60.18,60.27,60.07,60.08,75642.0,57.6324,57.7186,57.527,57.5366,75642.0
2023-03-07 11:30:00,60.07,60.31,60.07,60.25,95579.0,57.527,57.7569,57.527,57.6994,95579.0
2023-03-07 12:00:00,60.24,60.51,60.24,60.3,58842.0,57.6898,57.9484,57.6898,57.7473,58842.0
2023-03-07 12:30:00,60.3,60.33,60.18,60.19,64754.0,57.7473,57.776,57.6324,57.642,64754.0
2023-03-07 13:00:00,60.19,60.21,60.04,60.05,39684.0,57.642,57.6611,57.4983,57.5079,39684.0
2023-03-07 13:30:00,60.05,60.06,59.94,59.97,56972.0,57.5079,57.5175,57.4025,57.4313,56972.0
2023-03-07 14:00:00,59.98,60.06,59.89,59.92,157301.0,57.4408,57.5175,57.3547,57.3834,157301.0
2023-03-07 14:30:00,59.92,59.94,59.79,59.82,122615.0,57.3834,57.4025,57.2589,57.2876,122615.0
2023-03-07 15:00:00,59.82,59.92,59.79,59.85,138871.0,57.2876,57.3834,57.2589,57.3163,138871.0
2023-03-07 15:30:00,59.84,59.9,59.73,59.78,373664.0,57.3068,57.3642,57.2014,57.2493,373664.0
2023-03-08 09:30:00,59.95,60.16,59.88,60.01,289773.0,57.4121,57.6132,57.3451,57.4696,289773.0
2023-03-08 10:00:00,60.01,60.05,59.79,59.98,129701.0,57.4696,57.5079,57.2589,57.4408,129701.0
2023-03-08 10:30:00,59.99,60.2,59.97,60.04,115151.0,57.4504,57.6515,57.4313,57.4983,115151.0
2023-03-08 11:00:00,60.04,60.22,60.04,60.13,194684.0,57.4983,57.6707,57.4983,57.5845,194684.0
2023-03-08 11:30:00,60.13,60.2,60.04,60.12,100188.0,57.5845,57.6515,57.4983,57.5749,100188.0
2023-03-08 12:00:00,60.13,60.16,60.07,60.07,48185.0,57.5845,57.6132,57.527,57.527,48185.0
2023-03-08 12:30:00,60.08,60.15,60.01,60.1,36540.0,57.5366,57.6036,57.4696,57.5558,36540.0
2023-03-08 13:00:00,60.1,60.12,60.01,60.01,51473.0,57.5558,57.5749,57.4696,57.4696,51473.0
2023-03-08 13:30:00,60.03,60.08,60.0,60.02,48914.0,57.4887,57.5366,57.46,57.4791,48914.0
2023-03-08 14:00:00,60.03,60.06,59.99,60.03,42500.0,57.4887,57.5175,57.4504,57.4887,42500.0
2023-03-08 14:30:00,60.04,60.04,59.96,59.98,51119.0,57.4983,57.4983,57.4217,57.4408,51119.0
2023-03-08 15:00:00,59.98,60.01,59.94,59.99,46742.0,57.4408,57.4696,57.4025,57.4504,46742.0
2023-03-08 15:30:00,59.99,60.08,59.99,60.0,287507.0,57.4504,57.5366,57.4504,57.46,287507.0
2023-03-09 09:30:00,60.99,61.5,60.98,61.4,203311.0,58.4081,58.8965,58.3985,58.8007,203311.0
2023-03-09 10:00:00,61.4,61.42,61.03,61.08,87586.0,58.8007,58.8199,58.4464,58.4943,87586.0
2023-03-09 10:30:00,61.08,61.1,60.91,60.92,69047.0,58.4943,58.5134,58.3315,58.341,69047.0
2023-03-09 11:00:00,60.9,61.03,60.88,60.98,81849.0,58.3219,58.4464,58.3027,58.3985,81849.0
2023-03-09 11:30:00,60.98,61.09,60.92,61.01,96946.0,58.3985,58.5039,58.341,58.4272,96946.0
2023-03-09 12:00:00,61.01,61.06,60.94,61.05,68720.0,58.4272,58.4751,58.3602,58.4655,68720.0
2023-03-09 12:30:00,61.05,61.07,60.99,61.04,62092.0,58.4655,58.4847,58.4081,58.456,62092.0
2023-03-09 13:00:00,61.04,61.07,60.92,60.97,62495.0,58.456,58.4847,58.341,58.3889,62495.0
2023-03-09 13:30:00,60.96,60.99,60.86,60.91,60329.0,58.3794,58.4081,58.2836,58.3315,60329.0
2023-03-09 14:00:00,60.91,60.91,60.79,60.84,62950.0,58.3315,58.3315,58.2166,58.2644,62950.0
2023-03-09 14:30:00,60.83,60.83,60.67,60.68,104136.0,58.2549,58.2549,58.1016,58.1112,104136.0
2023-03-09 15:00:00,60.67,60.72,60.42,60.45,120932.0,58.1016,58.1495,57.8622,57.8909,120932.0
2023-03-09 15:30:00,60.45,60.48,60.25,60.27,781552.0,57.8909,57.9197,57.6994,57.7186,781552.0
2023-03-10 09:30:00,61.63,61.66,61.03,61.09,302588.0,59.021,59.0497,58.4464,58.5039,302588.0
2023-03-10 10:00:00,61.09,61.32,60.91,60.94,135542.0,58.5039,58.7241,58.3315,58.3602,135542.0
2023-03-10 10:30:00,60.94,61.12,60.84,61.09,97330.0,58.3602,58.5326,58.2644,58.5039,97330.0
2023-03-10 11:00:00,61.09,61.09,60.8,60.94,74216.0,58.5039,58.5039,58.2261,58.3602,74216.0
2023-03-10 11:30:00,60.95,61.17,60.91,60.92,73825.0,58.3698,58.5805,58.3315,58.341,73825.0
2023-03-10 12:00:00,60.94,60.98,60.73,60.76,54284.0,58.3602,58.3985,58.1591,58.1878,54284.0
2023-03-10 12:30:00,60.77,60.88,60.64,60.65,100163.0,58.1974,58.3027,58.0729,58.0825,100163.0
2023-03-10 13:00:00,60.65,60.7,60.21,60.26,122157.0,58.0825,58.1304,57.6611,57.709,122157.0
2023-03-10 13:30:00,60.26,60.31,60.0,60.04,168154.0,57.709,57.7569,57.46,57.4983,168154.0
2023-03-10 14:00:00,60.04,60.3,60.03,60.27,177040.0,57.4983,57.7473,57.4887,57.7186,177040.0
2023-03-10 14:30:00,60.27,60.5,60.27,60.43,118542.0,57.7186,57.9388,57.7186,57.8718,118542.0
2023-03-10 15:00:00,60.42,60.49,60.23,60.3,174730.0,57.8622,57.9293,57.6803,57.7473,174730.0
2023-03-10 15:30:00,60.3,60.31,60.12,60.27,425915.0,57.7473,57.7569,57.5749,57.7186,425915.0
2023-03-13 09:30:00,59.55,60.03,59.53,59.96,142800.0,57.029,57.4887,57.0099,57.4217,142800.0
2023-03-13 10:00:00,59.98,60.18,59.61,59.61,65065.0,57.4408,57.6324,57.0865,57.0865,65065.0
2023-03-13 10:30:00,59.62,59.97,59.55,59.96,90343.0,57.0961,57.4313,57.029,57.4217,90343.0
2023-03-13 11:00:00,59.96,60.02,59.74,59.93,119138.0,57.4217,57.4791,57.211,57.393,119138.0
2023-03-13 11:30:00,59.94,60.01,59.61,60.01,160971.0,57.4025,57.4696,57.0865,57.4696,160971.0
2023-03-13 12:00:00,60.0,60.16,59.69,59.9,191965.0,57.46,57.6132,57.1631,57.3642,191965.0
2023-03-13 12:30:00,59.92,59.95,59.58,59.79,110856.0,57.3834,57.4121,57.0578,57.2589,110856.0
2023-03-13 13:00:00,59.83,59.9,59.7,59.86,45419.0,57.2972,57.3642,57.1727,57.3259,45419.0
2023-03-13 13:30:00,59.87,59.97,59.74,59.93,53850.0,57.3355,57.4313,57.211,57.393,53850.0
2023-03-13 14:00:00,59.93,59.99,59.8,59.83,70405.0,57.393,57.4504,57.2685,57.2972,70405.0
2023-03-13 14:30:00,59.84,59.89,59.72,59.77,56638.0,57.3068,57.3547,57.1918,57.2397,56638.0
2023-03-13 15:00:00,59.77,59.81,59.5,59.54,81741.0,57.2397,57.278,56.9812,57.0195,81741.0
2023-03-13 15:30:00,59.55,59.76,59.43,59.47,277633.0,57.029,57.2302,56.9141,56.9524,277633.0
2023-03-14 09:30:00,60.64,60.67,60.34,60.49,220400.0,58.0729,58.1016,57.7856,57.9293,220400.0
2023-03-14 10:00:00,60.48,60.84,60.44,60.77,101256.0,57.9197,58.2644,57.8814,58.1974,101256.0
2023-03-14 10:30:00,60.78,60.91,60.7,60.71,60557.0,58.207,58.3315,58.1304,58.1399,60557.0
2023-03-14 11:00:00,60.7,60.97,60.69,60.92,48485.0,58.1304,58.3889,58.1208,58.341,48485.0
2023-03-14 11:30:00,60.93,60.95,60.78,60.79,48206.0,58.3506,58.3698,58.207,58.2166,48206.0
2023-03-14 12:00:00,60.78,60.85,60.66,60.67,94262.0,58.207,58.274,58.0921,58.1016,94262.0
2023-03-14 12:30:00,60.67,60.85,60.57,60.67,85203.0,58.1016,58.274,58.0059,58.1016,85203.0
2023-03-14 13:00:00,60.68,60.72,60.42,60.48,54325.0,58.1112,58.1495,57.8622,57.9197,54325.0
2023-03-14 13:30:00,60.44,60.57,60.43,60.49,75091.0,57.8814,58.0059,57.8718,57.9293,75091.0
2023-03-14 14:00:00,60.5,60.54,60.36,60.52,59766.0,57.9388,57.9771,57.8048,57.958,59766.0
2023-03-14 14:30:00,60.52,60.62,60.5,60.53,86784.0,57.958,58.0537,57.9388,57.9676,86784.0
2023-03-14 15:00:00,60.53,60.58,60.36,60.55,120006.0,57.9676,58.0154,57.8048,57.9867,120006.0
2023-03-14 15:30:00,60.55,60.83,60.53,60.8,285114.0,57.9867,58.2549,57.9676,58.2261,285114.0
2023-03-15 09:30:00,58.31,58.82,58.26,58.51,309209.0,55.8415,56.3299,55.7937,56.0331,309209.0
2023-03-15 10:00:00,58.5,59.18,58.42,58.96,169863.0,56.0235,56.6747,55.9469,56.464,169863.0
2023-03-15 10:30:00,58.96,59.07,58.84,59.05,111546.0,56.464,56.5694,56.3491,56.5502,111546.0
2023-03-15 11:00:00,59.05,59.21,59.01,59.02,93523.0,56.5502,56.7034,56.5119,56.5215,93523.0
2023-03-15 11:30:00,59.02,59.18,58.93,58.97,75186.0,56.5215,56.6747,56.4353,56.4736,75186.0
2023-03-15 12:00:00,58.96,59.03,58.54,58.59,67761.0,56.464,56.5311,56.0618,56.1097,67761.0
2023-03-15 12:30:00,58.6,58.87,58.6,58.66,85816.0,56.1193,56.3778,56.1193,56.1767,85816.0
2023-03-15 13:00:00,58.66,59.01,58.64,58.97,80263.0,56.1767,56.5119,56.1576,56.4736,80263.0
2023-03-15 13:30:00,58.96,59.09,58.87,59.04,57006.0,56.464,56.5885,56.3778,56.5406,57006.0
2023-03-15 14:00:00,59.06,59.48,58.99,59.33,60132.0,56.5598,56.962,56.4928,56.8184,60132.0
2023-03-15 14:30:00,59.34,59.42,59.24,59.4,82987.0,56.8279,56.9045,56.7322,56.8854,82987.0
2023-03-15 15:00:00,59.4,59.51,59.26,59.45,81798.0,56.8854,56.9907,56.7513,56.9333,81798.0
2023-03-15 15:30:00,59.44,59.49,59.21,59.42,179004.0,56.9237,56.9716,56.7034,56.9045,179004.0
2023-03-16 09:30:00,59.89,60.27,59.72,60.26,124343.0,57.3547,57.7186,57.1918,57.709,124343.0
2023-03-16 10:00:00,60.27,60.29,59.7,59.97,79824.0,57.7186,57.7377,57.1727,57.4313,79824.0
2023-03-16 10:30:00,59.98,60.47,59.89,60.45,75877.0,57.4408,57.9101,57.3547,57.8909,75877.0
2023-03-16 11:00:00,60.45,60.52,60.16,60.46,78556.0,57.8909,57.958,57.6132,57.9005,78556.0
2023-03-16 11:30:00,60.46,60.71,60.28,60.58,58706.0,57.9005,58.1399,57.7281,58.0154,58706.0
2023-03-16 12:00:00,60.57,60.61,60.32,60.49,86962.0,58.0059,58.0442,57.7664,57.9293,86962.0
2023-03-16 12:30:00,60.47,60.68,60.41,60.65,90745.0,57.9101,58.1112,57.8526,58.0825,90745.0
2023-03-16 13:00:00,60.64,60.74,60.58,60.67,48480.0,58.0729,58.1687,58.0154,58.1016,48480.0
2023-03-16 13:30:00,60.66,60.67,60.56,60.62,58263.0,58.0921,58.1016,57.9963,58.0537,58263.0
2023-03-16 14:00:00,60.6,60.66,60.46,60.57,150197.0,58.0346,58.0921,57.9005,58.0059,150197.0
2023-03-16 14:30:00,60.57,60.68,60.5,60.67,75266.0,58.0059,58.1112,57.9388,58.1016,75266.0
2023-03-16 15:00:00,60.67,60.74,60.65,60.72,78809.0,58.1016,58.1687,58.0825,58.1495,78809.0
2023-03-16 15:30:00,60.72,60.84,60.71,60.8,180868.0,58.1495,58.2644,58.1399,58.2261,180868.0
2023-03-17 09:30:00,59.41,59.73,59.36,59.56,128971.0,56.895,57.2014,56.8471,57.0386,128971.0
2023-03-17 10:00:00,59.56,59.76,59.46,59.58,103659.0,57.0386,57.2302,56.9429,57.0578,103659.0
2023-03-17 10:30:00,59.58,59.76,59.38,59.76,253266.0,57.0578,57.2302,56.8662,57.2302,253266.0
2023-03-17 11:00:00,59.75,59.95,59.6,59.78,163221.0,57.2206,57.4121,57.0769,57.2493,163221.0
2023-03-17 11:30:00,59.78,59.93,59.74,59.83,48713.0,57.2493,57.393,57.211,57.2972,48713.0
2023-03-17 12:00:00,59.83,60.08,59.79,60.06,52143.0,57.2972,57.5366,57.2589,57.5175,52143.0
2023-03-17 12:30:00,60.07,60.21,59.87,59.9,93175.0,57.527,57.6611,57.3355,57.3642,93175.0
2023-03-17 13:00:00,59.91,60.02,59.89,59.96,23266.0,57.3738,57.4791,57.3547,57.4217,23266.0
2023-03-17 13:30:00,59.98,60.06,59.92,60.0,28768.0,57.4408,57.5175,57.3834,57.46,28768.0
2023-03-17 14:00:00,60.03,60.06,59.87,59.88,63723.0,57.4887,57.5175,57.3355,57.3451,63723.0
2023-03-17 14:30:00,59.89,59.98,59.79,59.96,32638.0,57.3547,57.4408,57.2589,57.4217,32638.0
2023-03-17 15:00:00,59.98,60.0,59.89,59.96,51920.0,57.4408,57.46,57.3547,57.4217,51920.0
2023-03-17 15:30:00,59.97,60.02,59.81,59.93,156481.0,57.4313,57.4791,57.278,57.393,156481.0
2023-03-20 09:30:00,59.93,60.39,59.92,60.36,190012.0,57.393,57.8335,57.3834,57.8048,190012.0
2023-03-20 10:00:00,60.37,60.43,60.06,60.22,84546.0,57.8143,57.8718,57.5175,57.6707,84546.0
2023-03-20 10:30:00,60.21,60.4,60.15,60.39,64927.0,57.6611,57.8431,57.6036,57.8335,64927.0
2023-03-20 11:00:00,60.39,60.51,60.29,60.43,46232.0,57.8335,57.9484,57.7377,57.8718,46232.0
2023-03-20 11:30:00,60.42,60.43,60.3,60.31,76656.0,57.8622,57.8718,57.7473,57.7569,76656.0
2023-03-20 12:00:00,60.33,60.37,60.18,60.29,41947.0,57.776,57.8143,57.6324,57.7377,41947.0
2023-03-20 12:30:00,60.3,60.55,60.3,60.53,45313.0,57.7473,57.9867,57.7473,57.9676,45313.0
2023-03-20 13:00:00,60.55,60.61,60.49,60.5,27994.0,57.9867,58.0442,57.9293,57.9388,27994.0
2023-03-20 13:30:00,60.5,60.5,60.35,60.35,36357.0,57.9388,57.9388,57.7952,57.7952,36357.0
2023-03-20 14:00:00,60.36,60.38,60.29,60.35,38087.0,57.8048,57.8239,57.7377,57.7952,38087.0
2023-03-20 14:30:00,60.36,60.4,60.27,60.33,41374.0,57.8048,57.8431,57.7186,57.776,41374.0
2023-03-20 15:00:00,60.33,60.37,60.26,60.35,50353.0,57.776,57.8143,57.709,57.7952,50353.0
2023-03-20 15:30:00,60.34,60.46,60.34,60.38,187018.0,57.7856,57.9005,57.7856,57.8239,187018.0
2023-03-21 09:30:00,61.6,61.68,61.4,61.49,141371.0,58.9923,59.0689,58.8007,58.8869,141371.0
2023-03-21 10:00:00,61.5,61.55,61.19,61.35,95914.0,58.8965,58.9444,58.5996,58.7528,95914.0
2023-03-21 10:30:00,61.34,61.39,61.27,61.28,78572.0,58.7433,58.7912,58.6762,58.6858,78572.0
2023-03-21 11:00:00,61.29,61.34,61.15,61.2,105560.0,58.6954,58.7433,58.5613,58.6092,105560.0
2023-03-21 11:30:00,61.2,61.32,61.14,61.2,90869.0,58.6092,58.7241,58.5517,58.6092,90869.0
2023-03-21 12:00:00,61.2,61.37,61.17,61.35,66934.0,58.6092,58.772,58.5805,58.7528,66934.0
2023-03-21 12:30:00,61.35,61.38,61.13,61.17,82577.0,58.7528,58.7816,58.5422,58.5805,82577.0
2023-03-21 13:00:00,61.18,61.25,61.16,61.22,50708.0,58.59,58.6571,58.5709,58.6283,50708.0
2023-03-21 13:30:00,61.23,61.26,61.19,61.21,55079.0,58.6379,58.6667,58.5996,58.6188,55079.0
2023-03-21 14:00:00,61.22,61.22,61.14,61.2,66272.0,58.6283,58.6283,58.5517,58.6092,66272.0
2023-03-21 14:30:00,61.2,61.31,61.16,61.3,105616.0,58.6092,58.7145,58.5709,58.705,105616.0
2023-03-21 15:00:00,61.29,61.35,61.24,61.25,110789.0,58.6954,58.7528,58.6475,58.6571,110789.0
2023-03-21 15:30:00,61.25,61.33,61.21,61.31,331577.0,58.6571,58.7337,58.6188,58.7145,331577.0
2023-03-22 09:30:00,62.16,62.16,61.91,62.03,162216.0,59.5286,59.5286,59.2891,59.4041,162216.0
2023-03-22 10:00:00,62.03,62.22,61.96,62.2,63988.0,59.4041,59.586,59.337,59.5669,63988.0
2023-03-22 10:30:00,62.2,62.29,62.11,62.2,118546.0,59.5669,59.6531,59.4807,59.5669,118546.0
2023-03-22 11:00:00,62.2,62.22,62.11,62.16,47102.0,59.5669,59.586,59.4807,59.5286,47102.0
2023-03-22 11:30:00,62.16,62.18,62.06,62.1,34516.0,59.5286,59.5477,59.4328,59.4711,34516.0
2023-03-22 12:00:00,62.11,62.15,62.04,62.07,49492.0,59.4807,59.519,59.4136,59.4424,49492.0
2023-03-22 12:30:00,62.06,62.08,61.99,62.01,60249.0,59.4328,59.4519,59.3658,59.3849,60249.0
2023-03-22 13:00:00,62.01,62.04,61.94,62.03,23763.0,59.3849,59.4136,59.3179,59.4041,23763.0
2023-03-22 13:30:00,62.03,62.14,62.01,62.13,67150.0,59.4041,59.5094,59.3849,59.4998,67150.0
2023-03-22 14:00:00,62.12,62.5,62.1,62.26,95627.0,59.4902,59.8542,59.4711,59.6243,95627.0
2023-03-22 14:30:00,62.27,62.53,62.02,62.12,107641.0,59.6339,59.8829,59.3945,59.4902,107641.0
2023-03-22 15:00:00,62.11,62.29,61.85,62.28,86289.0,59.4807,59.6531,59.2317,59.6435,86289.0
2023-03-22 15:30:00,62.28,62.3,61.61,61.65,241892.0,59.6435,59.6626,59.0018,59.0401,241892.0
2023-03-23 09:30:00,61.99,62.07,61.9,61.97,56369.0,59.3658,59.4424,59.2796,59.3466,56369.0
2023-03-23 10:00:00,61.99,62.1,61.97,62.05,70463.0,59.3658,59.4711,59.3466,59.4232,70463.0
2023-03-23 10:30:00,62.05,62.22,61.99,62.15,68560.0,59.4232,59.586,59.3658,59.519,68560.0
2023-03-23 11:00:00,62.16,62.31,62.15,62.21,66003.0,59.5286,59.6722,59.519,59.5764,66003.0
2023-03-23 11:30:00,62.21,62.31,62.12,62.25,83994.0,59.5764,59.6722,59.4902,59.6147,83994.0
2023-03-23 12:00:00,62.25,62.34,62.16,62.17,135770.0,59.6147,59.7009,59.5286,59.5381,135770.0
2023-03-23 12:30:00,62.2,62.29,62.15,62.21,41201.0,59.5669,59.6531,59.519,59.5764,41201.0
2023-03-23 13:00:00,62.22,62.26,61.99,62.05,47292.0,59.586,59.6243,59.3658,59.4232,47292.0
2023-03-23 13:30:00,62.04,62.17,62.03,62.07,42523.0,59.4136,59.5381,59.4041,59.4424,42523.0
2023-03-23 14:00:00,62.08,62.11,61.86,61.87,56027.0,59.4519,59.4807,59.2413,59.2508,56027.0
2023-03-23 14:30:00,61.86,61.9,61.59,61.71,52552.0,59.2413,59.2796,58.9827,59.0976,52552.0
2023-03-23 15:00:00,61.73,61.95,61.55,61.66,86596.0,59.1168,59.3274,58.9444,59.0497,86596.0
2023-03-23 15:30:00,61.65,61.93,61.61,61.85,172154.0,59.0401,59.3083,59.0018,59.2317,172154.0
2023-03-24 09:30:00,61.44,61.59,61.33,61.54,97137.0,58.839,58.9827,58.7337,58.9348,97137.0
2023-03-24 10:00:00,61.54,61.67,61.36,61.67,208929.0,58.9348,59.0593,58.7624,59.0593,208929.0
2023-03-24 10:30:00,61.67,61.73,61.51,61.73,77019.0,59.0593,59.1168,58.9061,59.1168,77019.0
2023-03-24 11:00:00,61.72,61.74,61.45,61.55,62743.0,59.1072,59.1263,58.8486,58.9444,62743.0
2023-03-24 11:30:00,61.54,61.87,61.5,61.82,85337.0,58.9348,59.2508,58.8965,59.2029,85337.0
2023-03-24 12:00:00,61.82,61.86,61.66,61.78,156075.0,59.2029,59.2413,59.0497,59.1646,156075.0
2023-03-24 12:30:00,61.78,61.98,61.74,61.88,33579.0,59.1646,59.3562,59.1263,59.2604,33579.0
2023-03-24 13:00:00,61.91,62.01,61.87,61.99,37092.0,59.2891,59.3849,59.2508,59.3658,37092.0
2023-03-24 13:30:00,62.0,62.05,61.9,61.93,31213.0,59.3753,59.4232,59.2796,59.3083,31213.0
2023-03-24 14:00:00,61.94,62.04,61.9,61.96,47166.0,59.3179,59.4136,59.2796,59.337,47166.0
2023-03-24 14:30:00,61.97,62.12,61.96,62.08,86993.0,59.3466,59.4902,59.337,59.4519,86993.0
2023-03-24 15:00:00,62.08,62.18,62.03,62.17,55894.0,59.4519,59.5477,59.4041,59.5381,55894.0
2023-03-24 15:30:00,62.17,62.25,62.05,62.18,187962.0,59.5381,59.6147,59.4232,59.5477,187962.0
2023-03-27 09:30:00,62.57,62.81,62.57,62.76,135802.0,59.9212,60.151,59.9212,60.1032,135802.0
2023-03-27 10:00:00,62.76,62.76,62.61,62.68,42102.0,60.1032,60.1032,59.9595,60.0265,42102.0
2023-03-27 10:30:00,62.66,62.76,62.6,62.68,54894.0,60.0074,60.1032,59.9499,60.0265,54894.0
2023-03-27 11:00:00,62.68,62.73,62.62,62.73,66931.0,60.0265,60.0744,59.9691,60.0744,66931.0
2023-03-27 11:30:00,62.74,62.87,62.68,62.82,75068.0,60.084,60.2085,60.0265,60.1606,75068.0
2023-03-27 12:00:00,62.81,62.94,62.8,62.89,23242.0,60.151,60.2755,60.1415,60.2277,23242.0
2023-03-27 12:30:00,62.89,62.96,62.86,62.96,41129.0,60.2277,60.2947,60.1989,60.2947,41129.0
2023-03-27 13:00:00,62.96,63.02,62.93,63.0,53076.0,60.2947,60.3521,60.266,60.333,53076.0
2023-03-27 13:30:00,63.0,63.01,62.89,62.91,60243.0,60.333,60.3426,60.2277,60.2468,60243.0
2023-03-27 14:00:00,62.91,62.94,62.86,62.94,69635.0,60.2468,60.2755,60.1989,60.2755,69635.0
2023-03-27 14:30:00,62.95,63.01,62.95,62.97,40756.0,60.2851,60.3426,60.2851,60.3043,40756.0
2023-03-27 15:00:00,62.99,63.0,62.92,62.95,45348.0,60.3234,60.333,60.2564,60.2851,45348.0
2023-03-27 15:30:00,62.96,62.99,62.9,62.97,159382.0,60.2947,60.3234,60.2372,60.3043,159382.0
2023-03-28 09:30:00,62.71,62.93,62.65,62.85,148041.0,60.0553,60.266,59.9978,60.1893,148041.0
2023-03-28 10:00:00,62.86,62.97,62.83,62.92,164279.0,60.1989,60.3043,60.1702,60.2564,164279.0
2023-03-28 10:30:00,62.94,63.02,62.79,63.0,96189.0,60.2755,60.3521,60.1319,60.333,96189.0
2023-03-28 11:00:00,63.01,63.45,63.0,63.39,161223.0,60.3426,60.7639,60.333,60.7065,161223.0
2023-03-28 11:30:00,63.4,63.48,63.36,63.47,152105.0,60.7161,60.7927,60.6778,60.7831,152105.0
2023-03-28 12:00:00,63.47,63.49,63.29,63.32,26046.0,60.7831,60.8023,60.6107,60.6394,26046.0
2023-03-28 12:30:00,63.33,63.36,63.29,63.36,30008.0,60.649,60.6778,60.6107,60.6778,30008.0
2023-03-28 13:00:00,63.37,63.43,63.36,63.42,63874.0,60.6873,60.7448,60.6778,60.7352,63874.0
2023-03-28 13:30:00,63.41,63.42,63.31,63.34,93192.0,60.7256,60.7352,60.6299,60.6586,93192.0
2023-03-28 14:00:00,63.34,63.38,63.3,63.36,33106.0,60.6586,60.6969,60.6203,60.6778,33106.0
2023-03-28 14:30:00,63.36,63.46,63.35,63.39,39679.0,60.6778,60.7735,60.6682,60.7065,39679.0
2023-03-28 15:00:00,63.4,63.41,63.33,63.38,98440.0,60.7161,60.7256,60.649,60.6969,98440.0
2023-03-28 15:30:00,63.38,63.56,63.37,63.46,224739.0,60.6969,60.8693,60.6873,60.7735,224739.0
2023-03-29 09:30:00,64.64,64.64,64.34,64.52,214670.0,61.9036,61.9036,61.6163,61.7886,214670.0
2023-03-29 10:00:00,64.58,64.77,64.56,64.7,107375.0,61.8461,62.0281,61.827,61.961,107375.0
2023-03-29 10:30:00,64.71,64.81,64.65,64.74,135030.0,61.9706,62.0664,61.9131,61.9993,135030.0
2023-03-29 11:00:00,64.74,64.95,64.72,64.88,85761.0,61.9993,62.2004,61.9802,62.1334,85761.0
2023-03-29 11:30:00,64.89,65.14,64.88,65.1,172140.0,62.143,62.3824,62.1334,62.3441,172140.0
2023-03-29 12:00:00,65.11,65.31,65.11,65.23,116988.0,62.3537,62.5452,62.3537,62.4686,116988.0
2023-03-29 12:30:00,65.23,65.31,65.19,65.28,51214.0,62.4686,62.5452,62.4303,62.5165,51214.0
2023-03-29 13:00:00,65.28,65.3,65.22,65.27,50865.0,62.5165,62.5356,62.459,62.5069,50865.0
2023-03-29 13:30:00,65.27,65.27,65.15,65.18,40600.0,62.5069,62.5069,62.392,62.4207,40600.0
2023-03-29 14:00:00,65.17,65.21,65.14,65.21,47223.0,62.4111,62.4494,62.3824,62.4494,47223.0
2023-03-29 14:30:00,65.21,65.22,65.14,65.18,47318.0,62.4494,62.459,62.3824,62.4207,47318.0
2023-03-29 15:00:00,65.17,65.25,65.12,65.22,63154.0,62.4111,62.4877,62.3632,62.459,63154.0
2023-03-29 15:30:00,65.22,65.31,65.13,65.3,235766.0,62.459,62.5452,62.3728,62.5356,235766.0
2023-03-30 09:30:00,66.12,66.21,66.04,66.04,135703.0,63.3209,63.4071,63.2443,63.2443,135703.0
2023-03-30 10:00:00,66.07,66.13,65.96,66.08,96201.0,63.273,63.3305,63.1677,63.2826,96201.0
2023-03-30 10:30:00,66.09,66.12,65.92,66.04,111848.0,63.2922,63.3209,63.1294,63.2443,111848.0
2023-03-30 11:00:00,66.03,66.21,66.02,66.2,80376.0,63.2347,63.4071,63.2251,63.3975,80376.0
2023-03-30 11:30:00,66.19,66.32,66.07,66.3,112577.0,63.388,63.5124,63.273,63.4933,112577.0
2023-03-30 12:00:00,66.31,66.38,66.28,66.28,55830.0,63.5029,63.5699,63.4741,63.4741,55830.0
2023-03-30 12:30:00,66.29,66.33,66.2,66.25,73604.0,63.4837,63.522,63.3975,63.4454,73604.0
2023-03-30 13:00:00,66.26,66.33,66.24,66.25,46182.0,63.455,63.522,63.4358,63.4454,46182.0
2023-03-30 13:30:00,66.23,66.26,66.16,66.26,46893.0,63.4263,63.455,63.3592,63.455,46893.0
2023-03-30 14:00:00,66.26,66.35,66.18,66.35,76634.0,63.455,63.5412,63.3784,63.5412,76634.0
2023-03-30 14:30:00,66.35,66.42,66.29,66.34,59892.0,63.5412,63.6082,63.4837,63.5316,59892.0
2023-03-30 15:00:00,66.35,66.39,66.31,66.37,99164.0,63.5412,63.5795,63.5029,63.5603,99164.0
2023-03-30 15:30:00,66.37,66.41,66.3,66.39,265475.0,63.5603,63.5986,63.4933,63.5795,265475.0
2023-03-31 09:30:00,66.99,67.09,66.81,66.86,145817.0,64.1541,64.2499,63.9817,64.0296,145817.0
2023-03-31 10:00:00,66.87,67.04,66.87,66.92,136604.0,64.0392,64.202,64.0392,64.087,136604.0
2023-03-31 10:30:00,66.92,66.99,66.82,66.91,116738.0,64.087,64.1541,63.9913,64.0775,116738.0
2023-03-31 11:00:00,66.9,66.91,66.78,66.8,60756.0,64.0679,64.0775,63.953,63.9721,60756.0
2023-03-31 11:30:00,66.8,66.81,66.62,66.77,97084.0,63.9721,63.9817,63.7997,63.9434,97084.0
2023-03-31 12:00:00,66.77,66.77,66.6,66.6,46211.0,63.9434,63.9434,63.7806,63.7806,46211.0
2023-03-31 12:30:00,66.61,66.65,66.59,66.61,37257.0,63.7902,63.8285,63.771,63.7902,37257.0
2023-03-31 13:00:00,66.61,66.63,66.53,66.53,29791.0,63.7902,63.8093,63.7136,63.7136,29791.0
2023-03-31 13:30:00,66.53,66.53,66.43,66.51,33761.0,63.7136,63.7136,63.6178,63.6944,33761.0
2023-03-31 14:00:00,66.51,66.55,66.4,66.41,67105.0,63.6944,63.7327,63.5891,63.5986,67105.0
2023-03-31 14:30:00,66.41,66.59,66.39,66.58,54007.0,63.5986,63.771,63.5795,63.7614,54007.0
2023-03-31 15:00:00,66.58,66.61,66.49,66.59,60576.0,63.7614,63.7902,63.6753,63.771,60576.0
2023-03-31 15:30:00,66.59,66.79,66.57,66.74,212047.0,63.771,63.9626,63.7519,63.9147,212047.0
2023-04-03 09:30:00,66.52,66.7,66.29,66.63,150957.0,63.704,63.8764,63.4837,63.8093,150957.0
2023-04-03 10:00:00,66.64,66.81,66.54,66.69,122471.0,63.8189,63.9817,63.7231,63.8668,122471.0
2023-04-03 10:30:00,66.69,66.7,66.51,66.52,58201.0,63.8668,63.8764,63.6944,63.704,58201.0
2023-04-03 11:00:00,66.52,66.56,66.31,66.42,46609.0,63.704,63.7423,63.5029,63.6082,46609.0
2023-04-03 11:30:00,66.42,66.61,66.41,66.59,60779.0,63.6082,63.7902,63.5986,63.771,60779.0
2023-04-03 12:00:00,66.6,66.6,66.51,66.57,24520.0,63.7806,63.7806,63.6944,63.7519,24520.0
2023-04-03 12:30:00,66.56,66.57,66.43,66.44,35662.0,63.7423,63.7519,63.6178,63.6274,35662.0
2023-04-03 13:00:00,66.44,66.48,66.4,66.42,38347.0,63.6274,63.6657,63.5891,63.6082,38347.0
2023-04-03 13:30:00,66.42,66.46,66.4,66.45,26901.0,63.6082,63.6465,63.5891,63.6369,26901.0
2023-04-03 14:00:00,66.46,66.53,66.45,66.48,59134.0,63.6465,63.7136,63.6369,63.6657,59134.0
2023-04-03 14:30:00,66.48,66.53,66.45,66.5,44339.0,63.6657,63.7136,63.6369,63.6848,44339.0
2023-04-03 15:00:00,66.5,66.57,66.48,66.56,66887.0,63.6848,63.7519,63.6657,63.7423,66887.0
2023-04-03 15:30:00,66.55,66.62,66.5,66.56,191971.0,63.7327,63.7997,63.6848,63.7423,191971.0
2023-04-04 09:30:00,66.78,66.89,66.72,66.75,196868.0,63.953,64.0583,63.8955,63.9242,196868.0
2023-04-04 10:00:00,66.74,66.96,66.74,66.84,160501.0,63.9147,64.1254,63.9147,64.0104,160501.0
2023-04-04 10:30:00,66.86,67.01,66.83,66.98,216925.0,64.0296,64.1732,64.0009,64.1445,216925.0
2023-04-04 11:00:00,66.97,66.98,66.74,66.8,122322.0,64.1349,64.1445,63.9147,63.9721,122322.0
2023-04-04 11:30:00,66.78,66.79,66.54,66.55,132582.0,63.953,63.9626,63.7231,63.7327,132582.0
2023-04-04 12:00:00,66.53,66.57,66.36,66.36,137394.0,63.7136,63.7519,63.5508,63.5508,137394.0
2023-04-04 12:30:00,66.37,66.49,66.29,66.42,58786.0,63.5603,63.6753,63.4837,63.6082,58786.0
2023-04-04 13:00:00,66.42,66.53,66.4,66.43,58065.0,63.6082,63.7136,63.5891,63.6178,58065.0
2023-04-04 13:30:00,66.43,66.45,66.3,66.31,86946.0,63.6178,63.6369,63.4933,63.5029,86946.0
2023-04-04 14:00:00,66.31,66.38,66.28,66.3,59027.0,63.5029,63.5699,63.4741,63.4933,59027.0
2023-04-04 14:30:00,66.3,66.36,66.23,66.27,149551.0,63.4933,63.5508,63.4263,63.4646,149551.0
2023-04-04 15:00:00,66.26,66.41,66.25,66.36,86577.0,63.455,63.5986,63.4454,63.5508,86577.0
2023-04-04 15:30:00,66.37,66.53,66.27,66.53,227649.0,63.5603,63.7136,63.4646,63.7136,227649.0
2023-04-05 09:30:00,66.91,67.01,66.82,66.85,319888.0,64.0775,64.1732,63.9913,64.02,319888.0
2023-04-05 10:00:00,66.85,66.93,66.62,66.77,235774.0,64.02,64.0966,63.7997,63.9434,235774.0
2023-04-05 10:30:00,66.77,66.82,66.63,66.7,71731.0,63.9434,63.9913,63.8093,63.8764,71731.0
2023-04-05 11:00:00,66.7,66.79,66.67,66.69,46352.0,63.8764,63.9626,63.8476,63.8668,46352.0
2023-04-05 11:30:00,66.7,66.82,66.68,66.78,45402.0,63.8764,63.9913,63.8572,63.953,45402.0
2023-04-05 12:00:00,66.79,66.79,66.64,66.66,46514.0,63.9626,63.9626,63.8189,63.8381,46514.0
2023-04-05 12:30:00,66.66,66.69,66.52,66.53,38382.0,63.8381,63.8668,63.704,63.7136,38382.0
2023-04-05 13:00:00,66.51,66.58,66.47,66.52,38355.0,63.6944,63.7614,63.6561,63.704,38355.0
2023-04-05 13:30:00,66.52,66.54,66.45,66.5,38074.0,63.704,63.7231,63.6369,63.6848,38074.0
2023-04-05 14:00:00,66.5,66.57,66.48,66.5,30874.0,63.6848,63.7519,63.6657,63.6848,30874.0
2023-04-05 14:30:00,66.49,66.59,66.49,66.54,69337.0,63.6753,63.771,63.6753,63.7231,69337.0
2023-04-05 15:00:00,66.55,66.55,66.49,66.53,46604.0,63.7327,63.7327,63.6753,63.7136,46604.0
2023-04-05 15:30:00,66.54,66.58,66.46,66.5,235421.0,63.7231,63.7614,63.6465,63.6848,235421.0
2023-04-06 09:30:00,66.31,66.56,66.31,66.38,116948.0,63.5029,63.7423,63.5029,63.5699,116948.0
2023-04-06 10:00:00,66.38,66.55,66.33,66.55,70696.0,63.5699,63.7327,63.522,63.7327,70696.0
2023-04-06 10:30:00,66.55,66.59,66.42,66.51,163034.0,63.7327,63.771,63.6082,63.6944,163034.0
2023-04-06 11:00:00,66.51,66.59,66.46,66.49,60287.0,63.6944,63.771,63.6465,63.6753,60287.0
2023-04-06 11:30:00,66.49,66.69,66.48,66.68,106785.0,63.6753,63.8668,63.6657,63.8572,106785.0
2023-04-06 12:00:00,66.69,66.76,66.62,66.66,66945.0,63.8668,63.9338,63.7997,63.8381,66945.0
2023-04-06 12:30:00,66.67,66.68,66.59,66.6,105878.0,63.8476,63.8572,63.771,63.7806,105878.0
2023-04-06 13:00:00,66.61,66.67,66.6,66.65,88369.0,63.7902,63.8476,63.7806,63.8285,88369.0
2023-04-06 13:30:00,66.66,66.66,66.57,66.61,90716.0,63.8381,63.8381,63.7519,63.7902,90716.0
2023-04-06 14:00:00,66.6,66.62,66.39,66.39,61128.0,63.7806,63.7997,63.5795,63.5795,61128.0
2023-04-06 14:30:00,66.4,66.47,66.33,66.38,117265.0,63.5891,63.6561,63.522,63.5699,117265.0
2023-04-06 15:00:00,66.39,66.4,66.26,66.28,102154.0,63.5795,63.5891,63.455,63.4741,102154.0
2023-04-06 15:30:00,66.28,66.38,66.28,66.33,281323.0,63.4741,63.5699,63.4741,63.522,281323.0
2023-04-10 09:30:00,64.99,65.06,64.03,64.43,617915.0,62.2388,62.3058,61.3194,61.7025,617915.0
2023-04-10 10:00:00,64.4,64.93,64.36,64.57,292362.0,61.6737,62.1813,61.6354,61.8365,292362.0
2023-04-10 10:30:00,64.59,64.82,64.51,64.75,149022.0,61.8557,62.0759,61.7791,62.0089,149022.0
2023-04-10 11:00:00,64.74,64.78,64.52,64.58,115626.0,61.9993,62.0376,61.7886,61.8461,115626.0
2023-04-10 11:30:00,64.57,64.68,64.42,64.5,164017.0,61.8365,61.9419,61.6929,61.7695,164017.0
2023-04-10 12:00:00,64.5,64.58,64.3,64.56,156280.0,61.7695,61.8461,61.578,61.827,156280.0
2023-04-10 12:30:00,64.55,64.78,64.53,64.77,144283.0,61.8174,62.0376,61.7982,62.0281,144283.0
2023-04-10 13:00:00,64.77,64.83,64.69,64.83,115323.0,62.0281,62.0855,61.9515,62.0855,115323.0
2023-04-10 13:30:00,64.83,64.92,64.74,64.83,162861.0,62.0855,62.1717,61.9993,62.0855,162861.0
2023-04-10 14:00:00,64.83,64.92,64.73,64.83,130680.0,62.0855,62.1717,61.9898,62.0855,130680.0
2023-04-10 14:30:00,64.83,64.94,64.8,64.93,125376.0,62.0855,62.1909,62.0568,62.1813,125376.0
2023-04-10 15:00:00,64.94,65.04,64.93,64.95,248831.0,62.1909,62.2866,62.1813,62.2004,248831.0
2023-04-10 15:30:00,64.96,65.09,64.91,64.94,713948.0,62.21,62.3345,62.1621,62.1909,713948.0
2023-04-11 09:30:00,65.15,65.65,65.13,65.59,363202.0,62.392,62.8708,62.3728,62.8134,363202.0
2023-04-11 10:00:00,65.59,65.96,65.58,65.96,216267.0,62.8134,63.1677,62.8038,63.1677,216267.0
2023-04-11 10:30:00,65.97,65.98,65.81,65.97,234622.0,63.1773,63.1868,63.024,63.1773,234622.0
2023-04-11 11:00:00,65.96,66.04,65.85,65.88,248326.0,63.1677,63.2443,63.0623,63.0911,248326.0
2023-04-11 11:30:00,65.88,66.06,65.76,65.78,189181.0,63.0911,63.2635,62.9762,62.9953,189181.0
2023-04-11 12:00:00,65.78,65.86,65.63,65.64,135508.0,62.9953,63.0719,62.8517,62.8612,135508.0
2023-04-11 12:30:00,65.65,65.69,65.53,65.61,110579.0,62.8708,62.9091,62.7559,62.8325,110579.0
2023-04-11 13:00:00,65.61,65.61,65.44,65.46,159171.0,62.8325,62.8325,62.6697,62.6889,159171.0
2023-04-11 13:30:00,65.46,65.5,65.29,65.31,192223.0,62.6889,62.7272,62.5261,62.5452,192223.0
2023-04-11 14:00:00,65.31,65.38,65.24,65.28,93331.0,62.5452,62.6122,62.4782,62.5165,93331.0
2023-04-11 14:30:00,65.28,65.37,65.19,65.22,237305.0,62.5165,62.6027,62.4303,62.459,237305.0
2023-04-11 15:00:00,65.22,65.27,65.14,65.19,345743.0,62.459,62.5069,62.3824,62.4303,345743.0
2023-04-11 15:30:00,65.19,65.21,64.97,65.11,735617.0,62.4303,62.4494,62.2196,62.3537,735617.0
2023-04-12 09:30:00,64.36,64.52,63.88,63.9,625737.0,61.6354,61.7886,61.1757,61.1949,625737.0
2023-04-12 10:00:00,63.92,64.05,63.71,63.75,506769.0,61.214,61.3385,61.0129,61.0512,506769.0
2023-04-12 10:30:00,63.75,63.91,63.55,63.89,325132.0,61.0512,61.2045,60.8597,61.1853,325132.0
2023-04-12 11:00:00,63.9,64.27,63.79,64.21,305972.0,61.1949,61.5492,61.0896,61.4918,305972.0
2023-04-12 11:30:00,64.2,64.28,64.08,64.25,267569.0,61.4822,61.5588,61.3673,61.5301,267569.0
2023-04-12 12:00:00,64.26,64.37,64.25,64.28,107817.0,61.5397,61.645,61.5301,61.5588,107817.0
2023-04-12 12:30:00,64.29,64.35,64.21,64.28,82531.0,61.5684,61.6258,61.4918,61.5588,82531.0
2023-04-12 13:00:00,64.29,64.31,64.07,64.14,196527.0,61.5684,61.5875,61.3577,61.4247,196527.0
2023-04-12 13:30:00,64.14,64.2,63.97,64.0,191326.0,61.4247,61.4822,61.2619,61.2907,191326.0
2023-04-12 14:00:00,64.0,64.04,63.7,63.76,221071.0,61.2907,61.329,61.0034,61.0608,221071.0
2023-04-12 14:30:00,63.75,63.77,63.44,63.46,306217.0,61.0512,61.0704,60.7544,60.7735,306217.0
2023-04-12 15:00:00,63.47,63.57,63.35,63.43,266907.0,60.7831,60.8789,60.6682,60.7448,266907.0
2023-04-12 15:30:00,63.44,63.73,63.37,63.37,916379.0,60.7544,61.0321,60.6873,60.6873,916379.0
2023-04-13 09:30:00,64.16,64.3,63.78,64.13,701419.0,61.4439,61.578,61.08,61.4152,701419.0
2023-04-13 10:00:00,64.12,64.35,64.03,64.17,238696.0,61.4056,61.6258,61.3194,61.4535,238696.0
2023-04-13 10:30:00,64.18,64.21,63.92,63.92,228538.0,61.463,61.4918,61.214,61.214,228538.0
2023-04-13 11:00:00,63.92,64.03,63.81,64.01,205523.0,61.214,61.3194,61.1087,61.3002,205523.0
2023-04-13 11:30:00,64.01,64.22,63.97,64.11,222441.0,61.3002,61.5013,61.2619,61.396,222441.0
2023-04-13 12:00:00,64.12,64.23,64.07,64.17,111229.0,61.4056,61.5109,61.3577,61.4535,111229.0
2023-04-13 12:30:00,64.18,64.2,64.09,64.16,92720.0,61.463,61.4822,61.3769,61.4439,92720.0
2023-04-13 13:00:00,64.17,64.36,64.15,64.28,171180.0,61.4535,61.6354,61.4343,61.5588,171180.0
2023-04-13 13:30:00,64.29,64.45,64.22,64.31,154404.0,61.5684,61.7216,61.5013,61.5875,154404.0
2023-04-13 14:00:00,64.32,64.39,64.27,64.3,119895.0,61.5971,61.6642,61.5492,61.578,119895.0
2023-04-13 14:30:00,64.3,64.39,64.28,64.36,128727.0,61.578,61.6642,61.5588,61.6354,128727.0
2023-04-13 15:00:00,64.36,64.5,64.3,64.35,394800.0,61.6354,61.7695,61.578,61.6258,394800.0
2023-04-13 15:30:00,64.36,64.45,64.3,64.33,421468.0,61.6354,61.7216,61.578,61.6067,421468.0
2023-04-14 09:30:00,64.66,64.78,64.53,64.62,171620.0,61.9227,62.0376,61.7982,61.8844,171620.0
2023-04-14 10:00:00,64.56,64.6,64.25,64.29,191131.0,61.827,61.8653,61.5301,61.5684,191131.0
2023-04-14 10:30:00,64.3,64.59,64.29,64.56,118122.0,61.578,61.8557,61.5684,61.827,118122.0
2023-04-14 11:00:00,64.56,64.59,64.26,64.27,142845.0,61.827,61.8557,61.5397,61.5492,142845.0
2023-04-14 11:30:00,64.28,64.62,64.27,64.62,136329.0,61.5588,61.8844,61.5492,61.8844,136329.0
2023-04-14 12:00:00,64.61,64.68,64.58,64.63,165850.0,61.8748,61.9419,61.8461,61.894,165850.0
2023-04-14 12:30:00,64.63,64.66,64.54,64.56,50926.0,61.894,61.9227,61.8078,61.827,50926.0
2023-04-14 13:00:00,64.56,64.68,64.56,64.58,73307.0,61.827,61.9419,61.827,61.8461,73307.0
2023-04-14 13:30:00,64.57,64.57,64.43,64.55,81185.0,61.8365,61.8365,61.7025,61.8174,81185.0
2023-04-14 14:00:00,64.56,64.61,64.47,64.55,73881.0,61.827,61.8748,61.7408,61.8174,73881.0
2023-04-14 14:30:00,64.55,64.58,64.5,64.53,110731.0,61.8174,61.8461,61.7695,61.7982,110731.0
2023-04-14 15:00:00,64.53,64.55,64.41,64.53,134783.0,61.7982,61.8174,61.6833,61.7982,134783.0
2023-04-14 15:30:00,64.52,64.63,64.5,64.56,264311.0,61.7886,61.894,61.7695,61.827,264311.0
2023-04-17 09:30:00,64.83,64.95,64.69,64.74,236317.0,62.0855,62.2004,61.9515,61.9993,236317.0
2023-04-17 10:00:00,64.75,64.79,64.61,64.79,90824.0,62.0089,62.0472,61.8748,62.0472,90824.0
2023-04-17 10:30:00,64.79,64.85,64.69,64.72,78680.0,62.0472,62.1047,61.9515,61.9802,78680.0
2023-04-17 11:00:00,64.73,64.77,64.67,64.7,86799.0,61.9898,62.0281,61.9323,61.961,86799.0
2023-04-17 11:30:00,64.7,64.92,64.69,64.9,110273.0,61.961,62.1717,61.9515,62.1526,110273.0
2023-04-17 12:00:00,64.91,64.99,64.87,64.91,46169.0,62.1621,62.2388,62.1238,62.1621,46169.0
2023-04-17 12:30:00,64.91,64.93,64.84,64.93,45524.0,62.1621,62.1813,62.0951,62.1813,45524.0
2023-04-17 13:00:00,64.93,64.93,64.8,64.82,50073.0,62.1813,62.1813,62.0568,62.0759,50073.0
2023-04-17 13:30:00,64.82,64.86,64.73,64.74,44854.0,62.0759,62.1143,61.9898,61.9993,44854.0
2023-04-17 14:00:00,64.74,64.8,64.68,64.78,54960.0,61.9993,62.0568,61.9419,62.0376,54960.0
2023-04-17 14:30:00,64.78,64.95,64.76,64.93,58896.0,62.0376,62.2004,62.0185,62.1813,58896.0
2023-04-17 15:00:00,64.93,65.12,64.93,65.0,291101.0,62.1813,62.3632,62.1813,62.2483,291101.0
2023-04-17 15:30:00,65.0,65.01,64.91,64.93,325742.0,62.2483,62.2579,62.1621,62.1813,325742.0
2023-04-18 09:30:00,64.61,64.61,64.32,64.5,197971.0,61.8748,61.8748,61.5971,61.7695,197971.0
2023-04-18 10:00:00,64.5,64.56,64.39,64.48,105885.0,61.7695,61.827,61.6642,61.7503,105885.0
2023-04-18 10:30:00,64.5,64.56,64.28,64.29,141085.0,61.7695,61.827,61.5588,61.5684,141085.0
2023-04-18 11:00:00,64.28,64.37,64.23,64.29,77046.0,61.5588,61.645,61.5109,61.5684,77046.0
2023-04-18 11:30:00,64.3,64.4,64.19,64.27,127506.0,61.578,61.6737,61.4726,61.5492,127506.0
2023-04-18 12:00:00,64.27,64.43,64.26,64.42,59369.0,61.5492,61.7025,61.5397,61.6929,59369.0
2023-04-18 12:30:00,64.42,64.47,64.37,64.39,53914.0,61.6929,61.7408,61.645,61.6642,53914.0
2023-04-18 13:00:00,64.39,64.47,64.32,64.36,58500.0,61.6642,61.7408,61.5971,61.6354,58500.0
2023-04-18 13:30:00,64.35,64.43,64.34,64.4,35514.0,61.6258,61.7025,61.6163,61.6737,35514.0
2023-04-18 14:00:00,64.41,64.44,64.34,64.42,72674.0,61.6833,61.712,61.6163,61.6929,72674.0
2023-04-18 14:30:00,64.43,64.45,64.32,64.34,68997.0,61.7025,61.7216,61.5971,61.6163,68997.0
2023-04-18 15:00:00,64.34,64.45,64.32,64.39,79102.0,61.6163,61.7216,61.5971,61.6642,79102.0
2023-04-18 15:30:00,64.39,64.43,64.34,64.36,229029.0,61.6642,61.7025,61.6163,61.6354,229029.0
2023-04-19 09:30:00,65.54,65.58,65.29,65.45,369877.0,62.7655,62.8038,62.5261,62.6793,369877.0
2023-04-19 10:00:00,65.46,65.67,65.45,65.67,230203.0,62.6889,62.89,62.6793,62.89,230203.0
2023-04-19 10:30:00,65.67,65.82,65.63,65.76,221674.0,62.89,63.0336,62.8517,62.9762,221674.0
2023-04-19 11:00:00,65.76,65.99,65.74,65.98,252204.0,62.9762,63.1964,62.957,63.1868,252204.0
2023-04-19 11:30:00,65.98,66.02,65.74,65.74,157029.0,63.1868,63.2251,62.957,62.957,157029.0
2023-04-19 12:00:00,65.76,65.8,65.72,65.8,86132.0,62.9762,63.0145,62.9378,63.0145,86132.0
2023-04-19 12:30:00,65.81,65.83,65.75,65.8,60818.0,63.024,63.0432,62.9666,63.0145,60818.0
2023-04-19 13:00:00,65.8,65.83,65.71,65.75,50834.0,63.0145,63.0432,62.9283,62.9666,50834.0
2023-04-19 13:30:00,65.75,65.79,65.7,65.78,56051.0,62.9666,63.0049,62.9187,62.9953,56051.0
2023-04-19 14:00:00,65.79,65.87,65.75,65.81,85376.0,63.0049,63.0815,62.9666,63.024,85376.0
2023-04-19 14:30:00,65.81,65.86,65.78,65.86,82939.0,63.024,63.0719,62.9953,63.0719,82939.0
2023-04-19 15:00:00,65.87,65.94,65.82,65.88,132381.0,63.0815,63.1485,63.0336,63.0911,132381.0
2023-04-19 15:30:00,65.87,65.97,65.83,65.97,391115.0,63.0815,63.1773,63.0432,63.1773,391115.0
2023-04-20 09:30:00,65.69,65.8,65.61,65.62,94475.0,62.9091,63.0145,62.8325,62.8421,94475.0
2023-04-20 10:00:00,65.63,65.75,65.59,65.62,53497.0,62.8517,62.9666,62.8134,62.8421,53497.0
2023-04-20 10:30:00,65.61,65.73,65.58,65.73,70821.0,62.8325,62.9474,62.8038,62.9474,70821.0
2023-04-20 11:00:00,65.75,65.76,65.51,65.53,47072.0,62.9666,62.9762,62.7367,62.7559,47072.0
2023-04-20 11:30:00,65.53,65.66,65.51,65.53,51374.0,62.7559,62.8804,62.7367,62.7559,51374.0
2023-04-20 12:00:00,65.53,65.56,65.41,65.52,91255.0,62.7559,62.7846,62.641,62.7463,91255.0
2023-04-20 12:30:00,65.52,65.58,65.46,65.48,42534.0,62.7463,62.8038,62.6889,62.708,42534.0
2023-04-20 13:00:00,65.48,65.5,65.45,65.48,33187.0,62.708,62.7272,62.6793,62.708,33187.0
2023-04-20 13:30:00,65.49,65.56,65.48,65.55,44267.0,62.7176,62.7846,62.708,62.775,44267.0
2023-04-20 14:00:00,65.56,65.59,65.48,65.48,58887.0,62.7846,62.8134,62.708,62.708,58887.0
2023-04-20 14:30:00,65.48,65.52,65.37,65.39,73587.0,62.708,62.7463,62.6027,62.6218,73587.0
2023-04-20 15:00:00,65.39,65.42,65.27,65.31,67748.0,62.6218,62.6505,62.5069,62.5452,67748.0
2023-04-20 15:30:00,65.31,65.47,65.31,65.43,259239.0,62.5452,62.6984,62.5452,62.6601,259239.0
2023-04-21 09:30:00,65.35,65.53,65.16,65.19,111526.0,62.5835,62.7559,62.4016,62.4303,111526.0
2023-04-21 10:00:00,65.18,65.36,65.08,65.31,74987.0,62.4207,62.5931,62.3249,62.5452,74987.0
2023-04-21 10:30:00,65.31,65.31,65.06,65.24,72346.0,62.5452,62.5452,62.3058,62.4782,72346.0
2023-04-21 11:00:00,65.24,65.3,65.21,65.23,82603.0,62.4782,62.5356,62.4494,62.4686,82603.0
2023-04-21 11:30:00,65.25,65.43,65.25,65.27,117740.0,62.4877,62.6601,62.4877,62.5069,117740.0
2023-04-21 12:00:00,65.26,65.27,65.17,65.22,153531.0,62.4973,62.5069,62.4111,62.459,153531.0
2023-04-21 12:30:00,65.22,65.29,65.21,65.28,78131.0,62.459,62.5261,62.4494,62.5165,78131.0
2023-04-21 13:00:00,65.29,65.31,65.21,65.22,65888.0,62.5261,62.5452,62.4494,62.459,65888.0
2023-04-21 13:30:00,65.22,65.3,65.19,65.3,101307.0,62.459,62.5356,62.4303,62.5356,101307.0
2023-04-21 14:00:00,65.3,65.53,65.3,65.53,96484.0,62.5356,62.7559,62.5356,62.7559,96484.0
2023-04-21 14:30:00,65.52,65.52,65.42,65.46,82403.0,62.7463,62.7463,62.6505,62.6889,82403.0
2023-04-21 15:00:00,65.46,65.53,65.45,65.49,42149.0,62.6889,62.7559,62.6793,62.7176,42149.0
2023-04-21 15:30:00,65.51,65.59,65.46,65.52,185417.0,62.7367,62.8134,62.6889,62.7463,185417.0
2023-04-24 09:30:00,66.05,66.1,65.72,66.09,343378.0,63.2539,63.3018,62.9378,63.2922,343378.0
2023-04-24 10:00:00,66.09,66.19,66.04,66.06,157871.0,63.2922,63.388,63.2443,63.2635,157871.0
2023-04-24 10:30:00,66.06,66.24,66.01,66.17,97882.0,63.2635,63.4358,63.2156,63.3688,97882.0
2023-04-24 11:00:00,66.17,66.18,65.93,65.97,79667.0,63.3688,63.3784,63.139,63.1773,79667.0
2023-04-24 11:30:00,65.98,66.02,65.7,65.71,148579.0,63.1868,63.2251,62.9187,62.9283,148579.0
2023-04-24 12:00:00,65.71,65.8,65.71,65.78,42487.0,62.9283,63.0145,62.9283,62.9953,42487.0
2023-04-24 12:30:00,65.77,65.79,65.7,65.73,39039.0,62.9857,63.0049,62.9187,62.9474,39039.0
2023-04-24 13:00:00,65.73,65.76,65.69,65.73,41804.0,62.9474,62.9762,62.9091,62.9474,41804.0
2023-04-24 13:30:00,65.73,65.81,65.73,65.81,63354.0,62.9474,63.024,62.9474,63.024,63354.0
2023-04-24 14:00:00,65.81,65.83,65.72,65.73,54662.0,63.024,63.0432,62.9378,62.9474,54662.0
2023-04-24 14:30:00,65.73,65.77,65.67,65.7,83672.0,62.9474,62.9857,62.89,62.9187,83672.0
2023-04-24 15:00:00,65.7,65.72,65.51,65.59,161575.0,62.9187,62.9378,62.7367,62.8134,161575.0
2023-04-24 15:30:00,65.59,65.72,65.58,65.65,338184.0,62.8134,62.9378,62.8038,62.8708,338184.0
2023-04-25 09:30:00,65.39,65.48,65.28,65.45,86256.0,62.6218,62.708,62.5165,62.6793,86256.0
2023-04-25 10:00:00,65.45,65.54,65.37,65.47,115662.0,62.6793,62.7655,62.6027,62.6984,115662.0
2023-04-25 10:30:00,65.46,65.74,65.45,65.72,96039.0,62.6889,62.957,62.6793,62.9378,96039.0
2023-04-25 11:00:00,65.73,65.99,65.7,65.88,83851.0,62.9474,63.1964,62.9187,63.0911,83851.0
2023-04-25 11:30:00,65.88,65.94,65.84,65.91,48034.0,63.0911,63.1485,63.0528,63.1198,48034.0
2023-04-25 12:00:00,65.91,65.98,65.88,65.91,54909.0,63.1198,63.1868,63.0911,63.1198,54909.0
2023-04-25 12:30:00,65.91,66.01,65.9,65.96,87168.0,63.1198,63.2156,63.1102,63.1677,87168.0
2023-04-25 13:00:00,65.97,66.03,65.84,65.9,105199.0,63.1773,63.2347,63.0528,63.1102,105199.0
2023-04-25 13:30:00,65.89,65.92,65.81,65.81,73300.0,63.1007,63.1294,63.024,63.024,73300.0
2023-04-25 14:00:00,65.81,65.86,65.76,65.85,77416.0,63.024,63.0719,62.9762,63.0623,77416.0
2023-04-25 14:30:00,65.84,65.88,65.77,65.78,54448.0,63.0528,63.0911,62.9857,62.9953,54448.0
2023-04-25 15:00:00,65.77,65.83,65.75,65.78,97357.0,62.9857,63.0432,62.9666,62.9953,97357.0
2023-04-25 15:30:00,65.78,65.82,65.65,65.65,219276.0,62.9953,63.0336,62.8708,62.8708,219276.0
2023-04-26 09:30:00,66.57,66.57,66.35,66.41,147898.0,63.7519,63.7519,63.5412,63.5986,147898.0
2023-04-26 10:00:00,66.42,66.46,66.23,66.28,144606.0,63.6082,63.6465,63.4263,63.4741,144606.0
2023-04-26 10:30:00,66.28,66.3,66.1,66.15,137267.0,63.4741,63.4933,63.3018,63.3496,137267.0
2023-04-26 11:00:00,66.17,66.35,66.14,66.27,106216.0,63.3688,63.5412,63.3401,63.4646,106216.0
2023-04-26 11:30:00,66.27,66.44,66.27,66.36,92561.0,63.4646,63.6274,63.4646,63.5508,92561.0
2023-04-26 12:00:00,66.35,66.46,66.35,66.38,49781.0,63.5412,63.6465,63.5412,63.5699,49781.0
2023-04-26 12:30:00,66.38,66.43,66.34,66.41,65869.0,63.5699,63.6178,63.5316,63.5986,65869.0
2023-04-26 13:00:00,66.41,66.44,66.32,66.38,46575.0,63.5986,63.6274,63.5124,63.5699,46575.0
2023-04-26 13:30:00,66.39,66.41,66.2,66.24,75484.0,63.5795,63.5986,63.3975,63.4358,75484.0
2023-04-26 14:00:00,66.23,66.25,66.14,66.21,45785.0,63.4263,63.4454,63.3401,63.4071,45785.0
2023-04-26 14:30:00,66.2,66.21,66.1,66.14,64295.0,63.3975,63.4071,63.3018,63.3401,64295.0
2023-04-26 15:00:00,66.14,66.19,66.08,66.11,61992.0,63.3401,63.388,63.2826,63.3113,61992.0
2023-04-26 15:30:00,66.11,66.25,66.04,66.2,252793.0,63.3113,63.4454,63.2443,63.3975,252793.0
2023-04-27 09:30:00,65.55,65.86,65.51,65.75,159011.0,62.775,63.0719,62.7367,62.9666,159011.0
2023-04-27 10:00:00,65.75,65.85,65.66,65.67,121194.0,62.9666,63.0623,62.8804,62.89,121194.0
2023-04-27 10:30:00,65.69,65.75,65.57,65.64,68949.0,62.9091,62.9666,62.7942,62.8612,68949.0
2023-04-27 11:00:00,65.64,65.72,65.58,65.72,61347.0,62.8612,62.9378,62.8038,62.9378,61347.0
2023-04-27 11:30:00,65.73,65.82,65.67,65.82,65147.0,62.9474,63.0336,62.89,63.0336,65147.0
2023-04-27 12:00:00,65.83,65.9,65.83,65.86,36373.0,63.0432,63.1102,63.0432,63.0719,36373.0
2023-04-27 12:30:00,65.86,65.92,65.85,65.87,22924.0,63.0719,63.1294,63.0623,63.0815,22924.0
2023-04-27 13:00:00,65.87,65.91,65.81,65.82,21242.0,63.0815,63.1198,63.024,63.0336,21242.0
2023-04-27 13:30:00,65.83,66.0,65.82,65.97,33778.0,63.0432,63.206,63.0336,63.1773,33778.0
2023-04-27 14:00:00,65.97,66.03,65.91,66.03,40056.0,63.1773,63.2347,63.1198,63.2347,40056.0
2023-04-27 14:30:00,66.03,66.17,66.02,66.16,53938.0,63.2347,63.3688,63.2251,63.3592,53938.0
2023-04-27 15:00:00,66.16,66.23,66.11,66.11,63739.0,63.3592,63.4263,63.3113,63.3113,63739.0
2023-04-27 15:30:00,66.11,66.21,66.06,66.21,192650.0,63.3113,63.4071,63.2635,63.4071,192650.0
2023-04-28 09:30:00,64.5,64.69,64.44,64.63,167428.0,61.7695,61.9515,61.712,61.894,167428.0
2023-04-28 10:00:00,64.64,64.91,64.59,64.84,190231.0,61.9036,62.1621,61.8557,62.0951,190231.0
2023-04-28 10:30:00,64.85,65.11,64.85,65.07,115226.0,62.1047,62.3537,62.1047,62.3154,115226.0
2023-04-28 11:00:00,65.07,65.27,65.05,65.19,100149.0,62.3154,62.5069,62.2962,62.4303,100149.0
2023-04-28 11:30:00,65.2,65.2,64.91,65.04,90834.0,62.4399,62.4399,62.1621,62.2866,90834.0
2023-04-28 12:00:00,65.04,65.12,65.01,65.09,52209.0,62.2866,62.3632,62.2579,62.3345,52209.0
2023-04-28 12:30:00,65.12,65.22,65.1,65.16,40218.0,62.3632,62.459,62.3441,62.4016,40218.0
2023-04-28 13:00:00,65.15,65.15,65.06,65.15,32046.0,62.392,62.392,62.3058,62.392,32046.0
2023-04-28 13:30:00,65.15,65.15,65.02,65.05,34827.0,62.392,62.392,62.2675,62.2962,34827.0
2023-04-28 14:00:00,65.06,65.1,64.94,64.95,39315.0,62.3058,62.3441,62.1909,62.2004,39315.0
2023-04-28 14:30:00,64.94,64.98,64.87,64.98,70726.0,62.1909,62.2292,62.1238,62.2292,70726.0
2023-04-28 15:00:00,64.99,65.01,64.82,64.83,99786.0,62.2388,62.2579,62.0759,62.0855,99786.0
2023-04-28 15:30:00,64.84,64.99,64.83,64.96,303098.0,62.0951,62.2388,62.0855,62.21,303098.0
2023-05-01 09:30:00,65.11,65.42,65.05,65.25,73388.0,62.3537,62.6505,62.2962,62.4877,73388.0
2023-05-01 10:00:00,65.23,65.36,65.12,65.31,85090.0,62.4686,62.5931,62.3632,62.5452,85090.0
2023-05-01 10:30:00,65.3,65.38,65.25,65.36,36211.0,62.5356,62.6122,62.4877,62.5931,36211.0
2023-05-01 11:00:00,65.35,65.35,65.11,65.13,42462.0,62.5835,62.5835,62.3537,62.3728,42462.0
2023-05-01 11:30:00,65.12,65.19,65.0,65.06,63255.0,62.3632,62.4303,62.2483,62.3058,63255.0
2023-05-01 12:00:00,65.06,65.06,64.84,64.85,86383.0,62.3058,62.3058,62.0951,62.1047,86383.0
2023-05-01 12:30:00,64.84,64.97,64.82,64.91,48211.0,62.0951,62.2196,62.0759,62.1621,48211.0
2023-05-01 13:00:00,64.91,64.94,64.8,64.81,32259.0,62.1621,62.1909,62.0568,62.0664,32259.0
2023-05-01 13:30:00,64.8,64.86,64.74,64.86,102822.0,62.0568,62.1143,61.9993,62.1143,102822.0
2023-05-01 14:00:00,64.87,64.88,64.73,64.76,47221.0,62.1238,62.1334,61.9898,62.0185,47221.0
2023-05-01 14:30:00,64.76,64.76,64.62,64.66,69778.0,62.0185,62.0185,61.8844,61.9227,69778.0
2023-05-01 15:00:00,64.66,64.67,64.6,64.65,82839.0,61.9227,61.9323,61.8653,61.9131,82839.0
2023-05-01 15:30:00,64.66,64.69,64.57,64.62,279673.0,61.9227,61.9515,61.8365,61.8844,279673.0
2023-05-02 09:30:00,64.17,64.24,63.73,63.96,280839.0,61.4535,61.5205,61.0321,61.2524,280839.0
2023-05-02 10:00:00,63.97,64.13,63.81,63.97,167951.0,61.2619,61.4152,61.1087,61.2619,167951.0
2023-05-02 10:30:00,63.97,64.03,63.65,63.71,178603.0,61.2619,61.3194,60.9555,61.0129,178603.0
2023-05-02 11:00:00,63.72,63.85,63.68,63.75,193382.0,61.0225,61.147,60.9842,61.0512,193382.0
2023-05-02 11:30:00,63.77,63.84,63.67,63.7,105862.0,61.0704,61.1374,60.9746,61.0034,105862.0
2023-05-02 12:00:00,63.7,63.71,63.53,63.61,74652.0,61.0034,61.0129,60.8406,60.9172,74652.0
2023-05-02 12:30:00,63.62,63.71,63.56,63.64,83774.0,60.9267,61.0129,60.8693,60.9459,83774.0
2023-05-02 13:00:00,63.65,63.99,63.59,63.62,406190.0,60.9555,61.2811,60.898,60.9267,406190.0
2023-05-02 13:30:00,63.62,63.77,63.61,63.64,70522.0,60.9267,61.0704,60.9172,60.9459,70522.0
2023-05-02 14:00:00,63.64,63.64,63.48,63.53,115317.0,60.9459,60.9459,60.7927,60.8406,115317.0
2023-05-02 14:30:00,63.53,63.72,63.49,63.65,176633.0,60.8406,61.0225,60.8023,60.9555,176633.0
2023-05-02 15:00:00,63.65,63.73,63.58,63.61,118575.0,60.9555,61.0321,60.8884,60.9172,118575.0
2023-05-02 15:30:00,63.61,63.78,63.5,63.67,515336.0,60.9172,61.08,60.8118,60.9746,515336.0
2023-05-03 09:30:00,63.92,63.95,63.48,63.68,311789.0,62.0065,62.0356,61.5796,61.7737,311789.0
2023-05-03 10:00:00,63.67,63.98,63.67,63.85,226248.0,61.764,62.0647,61.764,61.9386,226248.0
2023-05-03 10:30:00,63.85,63.91,63.75,63.81,193801.0,61.9386,61.9968,61.8416,61.8998,193801.0
2023-05-03 11:00:00,63.81,64.02,63.8,63.98,180409.0,61.8998,62.1035,61.8901,62.0647,180409.0
2023-05-03 11:30:00,63.99,64.1,63.96,64.02,110618.0,62.0744,62.1811,62.0453,62.1035,110618.0
2023-05-03 12:00:00,64.02,64.04,63.93,64.0,115213.0,62.1035,62.1229,62.0162,62.0841,115213.0
2023-05-03 12:30:00,64.0,64.07,63.97,64.04,87232.0,62.0841,62.152,62.055,62.1229,87232.0
2023-05-03 13:00:00,64.04,64.05,63.94,64.02,172655.0,62.1229,62.1326,62.0259,62.1035,172655.0
2023-05-03 13:30:00,64.02,64.07,63.97,64.01,105938.0,62.1035,62.152,62.055,62.0938,105938.0
2023-05-03 14:00:00,63.99,64.09,63.87,63.99,218402.0,62.0744,62.1714,61.958,62.0744,218402.0
2023-05-03 14:30:00,63.98,64.03,63.69,63.82,158109.0,62.0647,62.1132,61.7834,61.9095,158109.0
2023-05-03 15:00:00,63.81,63.92,63.61,63.66,135021.0,61.8998,62.0065,61.7058,61.7543,135021.0
2023-05-03 15:30:00,63.65,63.71,63.54,63.69,483032.0,61.7446,61.8028,61.6378,61.7834,483032.0
2023-05-04 09:30:00,64.92,65.35,64.8,65.21,625221.0,62.9765,63.3937,62.8601,63.2579,625221.0
2023-05-04 10:00:00,65.17,66.0,65.17,65.81,306536.0,63.2191,64.0242,63.2191,63.8399,306536.0
2023-05-04 10:30:00,65.79,65.86,65.43,65.63,306930.0,63.8205,63.8884,63.4713,63.6653,306930.0
2023-05-04 11:00:00,65.6,65.63,65.42,65.44,172448.0,63.6362,63.6653,63.4616,63.481,172448.0
2023-05-04 11:30:00,65.45,65.67,65.37,65.64,116245.0,63.4907,63.7041,63.4131,63.675,116245.0
2023-05-04 12:00:00,65.65,66.05,65.63,65.86,192686.0,63.6847,64.0727,63.6653,63.8884,192686.0
2023-05-04 12:30:00,65.87,66.13,65.74,66.12,98680.0,63.8981,64.1503,63.772,64.1406,98680.0
2023-05-04 13:00:00,66.13,66.32,66.06,66.23,103116.0,64.1503,64.3346,64.0824,64.2473,103116.0
2023-05-04 13:30:00,66.23,66.27,65.95,65.96,90479.0,64.2473,64.2861,63.9757,63.9854,90479.0
2023-05-04 14:00:00,65.98,65.99,65.82,65.91,75636.0,64.0048,64.0145,63.8496,63.9369,75636.0
2023-05-04 14:30:00,65.9,65.96,65.72,65.74,93740.0,63.9272,63.9854,63.7526,63.772,93740.0
2023-05-04 15:00:00,65.75,65.96,65.67,65.75,143996.0,63.7817,63.9854,63.7041,63.7817,143996.0
2023-05-04 15:30:00,65.75,65.91,65.68,65.9,460224.0,63.7817,63.9369,63.7138,63.9272,460224.0
2023-05-05 09:30:00,64.12,64.24,63.41,63.6,435695.0,62.2005,62.3169,61.5117,61.6961,435695.0
2023-05-05 10:00:00,63.6,63.99,63.35,63.81,254350.0,61.6961,62.0744,61.4535,61.8998,254350.0
2023-05-05 10:30:00,63.83,64.41,63.83,64.41,346433.0,61.9192,62.4818,61.9192,62.4818,346433.0
2023-05-05 11:00:00,64.41,64.54,64.18,64.45,172155.0,62.4818,62.6079,62.2587,62.5206,172155.0
2023-05-05 11:30:00,64.45,65.06,64.45,65.06,132669.0,62.5206,63.1123,62.5206,63.1123,132669.0
2023-05-05 12:00:00,65.06,65.29,64.93,64.95,282123.0,63.1123,63.3355,62.9862,63.0056,282123.0
2023-05-05 12:30:00,64.95,65.09,64.86,64.94,116911.0,63.0056,63.1414,62.9183,62.9959,116911.0
2023-05-05 13:00:00,64.94,64.97,64.82,64.95,93376.0,62.9959,63.025,62.8795,63.0056,93376.0
2023-05-05 13:30:00,64.94,64.97,64.85,64.95,105749.0,62.9959,63.025,62.9086,63.0056,105749.0
2023-05-05 14:00:00,64.94,64.95,64.74,64.86,123213.0,62.9959,63.0056,62.8019,62.9183,123213.0
2023-05-05 14:30:00,64.85,64.89,64.77,64.84,113038.0,62.9086,62.9474,62.831,62.8989,113038.0
2023-05-05 15:00:00,64.84,65.01,64.83,64.84,137944.0,62.8989,63.0638,62.8892,62.8989,137944.0
2023-05-05 15:30:00,64.84,64.92,64.79,64.84,438730.0,62.8989,62.9765,62.8504,62.8989,438730.0
2023-05-08 09:30:00,64.83,64.91,64.55,64.71,132150.0,62.8892,62.9668,62.6176,62.7728,132150.0
2023-05-08 10:00:00,64.71,64.82,64.68,64.75,96274.0,62.7728,62.8795,62.7437,62.8116,96274.0
2023-05-08 10:30:00,64.75,64.8,64.62,64.63,102050.0,62.8116,62.8601,62.6855,62.6952,102050.0
2023-05-08 11:00:00,64.64,64.68,64.46,64.68,108030.0,62.7049,62.7437,62.5303,62.7437,108030.0
2023-05-08 11:30:00,64.69,64.77,64.64,64.65,46565.0,62.7534,62.831,62.7049,62.7146,46565.0
2023-05-08 12:00:00,64.66,64.75,64.61,64.75,37463.0,62.7243,62.8116,62.6758,62.8116,37463.0
2023-05-08 12:30:00,64.74,64.77,64.69,64.7,50757.0,62.8019,62.831,62.7534,62.7631,50757.0
2023-05-08 13:00:00,64.7,64.77,64.69,64.74,57427.0,62.7631,62.831,62.7534,62.8019,57427.0
2023-05-08 13:30:00,64.75,64.78,64.7,64.72,41623.0,62.8116,62.8407,62.7631,62.7825,41623.0
2023-05-08 14:00:00,64.72,64.75,64.6,64.69,40086.0,62.7825,62.8116,62.6661,62.7534,40086.0
2023-05-08 14:30:00,64.69,64.71,64.66,64.68,44224.0,62.7534,62.7728,62.7243,62.7437,44224.0
2023-05-08 15:00:00,64.69,64.74,64.65,64.72,96212.0,62.7534,62.8019,62.7146,62.7825,96212.0
2023-05-08 15:30:00,64.71,64.75,64.64,64.68,209017.0,62.7728,62.8116,62.7049,62.7437,209017.0
2023-05-09 09:30:00,63.71,63.85,63.57,63.76,136659.0,61.8028,61.9386,61.6669,61.8513,136659.0
2023-05-09 10:00:00,63.77,63.79,63.66,63.72,94453.0,61.861,61.8804,61.7543,61.8125,94453.0
2023-05-09 10:30:00,63.73,63.83,63.66,63.72,173631.0,61.8222,61.9192,61.7543,61.8125,173631.0
2023-05-09 11:00:00,63.7,63.79,63.67,63.71,107818.0,61.7931,61.8804,61.764,61.8028,107818.0
2023-05-09 11:30:00,63.71,63.78,63.61,63.63,100532.0,61.8028,61.8707,61.7058,61.7252,100532.0
2023-05-09 12:00:00,63.62,63.71,63.58,63.62,58360.0,61.7155,61.8028,61.6766,61.7155,58360.0
2023-05-09 12:30:00,63.62,63.66,63.54,63.62,37486.0,61.7155,61.7543,61.6378,61.7155,37486.0
2023-05-09 13:00:00,63.63,63.66,63.58,63.63,31129.0,61.7252,61.7543,61.6766,61.7252,31129.0
2023-05-09 13:30:00,63.63,63.65,63.52,63.55,37674.0,61.7252,61.7446,61.6184,61.6475,37674.0
2023-05-09 14:00:00,63.56,63.65,63.56,63.62,69790.0,61.6572,61.7446,61.6572,61.7155,69790.0
2023-05-09 14:30:00,63.62,63.68,63.55,63.55,65804.0,61.7155,61.7737,61.6475,61.6475,65804.0
2023-05-09 15:00:00,63.55,63.64,63.55,63.64,60520.0,61.6475,61.7349,61.6475,61.7349,60520.0
2023-05-09 15:30:00,63.64,63.67,63.46,63.51,286908.0,61.7349,61.764,61.5602,61.6087,286908.0
2023-05-10 09:30:00,62.77,62.77,61.85,62.13,442308.0,60.8909,60.8909,59.9984,60.2701,442308.0
2023-05-10 10:00:00,62.13,62.35,62.1,62.19,164968.0,60.2701,60.4835,60.241,60.3283,164968.0
2023-05-10 10:30:00,62.18,62.19,61.72,61.83,292387.0,60.3186,60.3283,59.8723,59.979,292387.0
2023-05-10 11:00:00,61.84,61.97,61.76,61.93,151543.0,59.9887,60.1148,59.9111,60.076,151543.0
2023-05-10 11:30:00,61.92,61.96,61.76,61.76,228839.0,60.0663,60.1051,59.9111,59.9111,228839.0
2023-05-10 12:00:00,61.76,61.81,61.62,61.73,168224.0,59.9111,59.9596,59.7753,59.882,168224.0
2023-05-10 12:30:00,61.73,61.8,61.67,61.73,122488.0,59.882,59.9499,59.8238,59.882,122488.0
2023-05-10 13:00:00,61.73,61.75,61.55,61.55,78291.0,59.882,59.9014,59.7074,59.7074,78291.0
2023-05-10 13:30:00,61.54,61.63,61.51,61.61,88399.0,59.6977,59.785,59.6686,59.7656,88399.0
2023-05-10 14:00:00,61.61,61.76,61.6,61.74,83348.0,59.7656,59.9111,59.7559,59.8917,83348.0
2023-05-10 14:30:00,61.74,61.88,61.73,61.85,86761.0,59.8917,60.0275,59.882,59.9984,86761.0
2023-05-10 15:00:00,61.84,61.86,61.72,61.81,111758.0,59.9887,60.0081,59.8723,59.9596,111758.0
2023-05-10 15:30:00,61.81,61.89,61.77,61.82,282779.0,59.9596,60.0372,59.9208,59.9693,282779.0
2023-05-11 09:30:00,61.46,61.49,61.07,61.09,199242.0,59.6201,59.6492,59.2418,59.2612,199242.0
2023-05-11 10:00:00,61.08,61.28,61.07,61.25,175147.0,59.2515,59.4455,59.2418,59.4164,175147.0
2023-05-11 10:30:00,61.24,61.54,61.2,61.5,156283.0,59.4067,59.6977,59.3679,59.6589,156283.0
2023-05-11 11:00:00,61.48,61.57,61.4,61.53,221981.0,59.6395,59.7268,59.5619,59.688,221981.0
2023-05-11 11:30:00,61.53,61.59,61.35,61.54,110868.0,59.688,59.7462,59.5134,59.6977,110868.0
2023-05-11 12:00:00,61.54,61.56,61.47,61.53,85683.0,59.6977,59.7171,59.6298,59.688,85683.0
2023-05-11 12:30:00,61.52,61.56,61.5,61.55,96357.0,59.6783,59.7171,59.6589,59.7074,96357.0
2023-05-11 13:00:00,61.55,61.56,61.34,61.36,85203.0,59.7074,59.7171,59.5037,59.5231,85203.0
2023-05-11 13:30:00,61.36,61.42,61.23,61.36,90147.0,59.5231,59.5813,59.397,59.5231,90147.0
2023-05-11 14:00:00,61.36,61.41,61.33,61.38,49674.0,59.5231,59.5716,59.494,59.5425,49674.0
2023-05-11 14:30:00,61.39,61.52,61.39,61.49,69924.0,59.5522,59.6783,59.5522,59.6492,69924.0
2023-05-11 15:00:00,61.5,61.51,61.41,61.44,77547.0,59.6589,59.6686,59.5716,59.6007,77547.0
2023-05-11 15:30:00,61.45,61.49,61.39,61.43,258176.0,59.6104,59.6492,59.5522,59.591,258176.0
2023-05-12 09:30:00,61.22,61.24,60.88,61.2,201678.0,59.3873,59.4067,59.0575,59.3679,201678.0
2023-05-12 10:00:00,61.18,61.24,61.09,61.16,130858.0,59.3485,59.4067,59.2612,59.3291,130858.0
2023-05-12 10:30:00,61.15,61.2,61.01,61.02,121979.0,59.3194,59.3679,59.1836,59.1933,121979.0
2023-05-12 11:00:00,61.02,61.07,60.91,60.93,134635.0,59.1933,59.2418,59.0866,59.106,134635.0
2023-05-12 11:30:00,60.93,61.06,60.93,61.05,87121.0,59.106,59.2321,59.106,59.2224,87121.0
2023-05-12 12:00:00,61.05,61.07,60.92,61.04,57507.0,59.2224,59.2418,59.0963,59.2127,57507.0
2023-05-12 12:30:00,61.03,61.09,61.0,61.03,52434.0,59.203,59.2612,59.1739,59.203,52434.0
2023-05-12 13:00:00,61.02,61.12,60.98,61.1,60807.0,59.1933,59.2903,59.1545,59.2709,60807.0
2023-05-12 13:30:00,61.1,61.1,60.94,60.96,64961.0,59.2709,59.2709,59.1157,59.1351,64961.0
2023-05-12 14:00:00,60.96,61.01,60.88,60.99,158467.0,59.1351,59.1836,59.0575,59.1642,158467.0
2023-05-12 14:30:00,60.99,61.04,60.95,61.03,66587.0,59.1642,59.2127,59.1254,59.203,66587.0
2023-05-12 15:00:00,61.03,61.08,61.0,61.01,46963.0,59.203,59.2515,59.1739,59.1836,46963.0
2023-05-12 15:30:00,61.02,61.15,61.01,61.05,293291.0,59.1933,59.3194,59.1836,59.2224,293291.0
2023-05-15 09:30:00,61.37,61.37,61.07,61.13,164420.0,59.5328,59.5328,59.2418,59.3,164420.0
2023-05-15 10:00:00,61.15,61.27,61.14,61.19,58154.0,59.3194,59.4358,59.3097,59.3582,58154.0
2023-05-15 10:30:00,61.2,61.2,61.05,61.06,46774.0,59.3679,59.3679,59.2224,59.2321,46774.0
2023-05-15 11:00:00,61.07,61.1,61.02,61.05,56634.0,59.2418,59.2709,59.1933,59.2224,56634.0
2023-05-15 11:30:00,61.06,61.13,60.94,60.98,60035.0,59.2321,59.3,59.1157,59.1545,60035.0
2023-05-15 12:00:00,60.98,61.03,60.93,61.02,42807.0,59.1545,59.203,59.106,59.1933,42807.0
2023-05-15 12:30:00,61.02,61.13,60.99,61.12,74172.0,59.1933,59.3,59.1642,59.2903,74172.0
2023-05-15 13:00:00,61.11,61.15,61.03,61.04,70860.0,59.2806,59.3194,59.203,59.2127,70860.0
2023-05-15 13:30:00,61.04,61.05,60.95,61.03,55132.0,59.2127,59.2224,59.1254,59.203,55132.0
2023-05-15 14:00:00,61.03,61.1,60.97,60.99,67621.0,59.203,59.2709,59.1448,59.1642,67621.0
2023-05-15 14:30:00,61.0,61.08,60.98,61.07,46399.0,59.1739,59.2515,59.1545,59.2418,46399.0
2023-05-15 15:00:00,61.08,61.11,61.04,61.08,69108.0,59.2515,59.2806,59.2127,59.2515,69108.0
2023-05-15 15:30:00,61.08,61.1,60.98,61.09,273048.0,59.2515,59.2709,59.1545,59.2612,273048.0
2023-05-16 09:30:00,60.45,60.52,60.25,60.34,225835.0,58.6403,58.7083,58.4463,58.5336,225835.0
2023-05-16 10:00:00,60.35,60.53,60.34,60.53,168213.0,58.5433,58.718,58.5336,58.718,168213.0
2023-05-16 10:30:00,60.53,60.54,60.31,60.34,123119.0,58.718,58.7277,58.5045,58.5336,123119.0
2023-05-16 11:00:00,60.34,60.35,60.2,60.25,59714.0,58.5336,58.5433,58.3978,58.4463,59714.0
2023-05-16 11:30:00,60.25,60.35,60.21,60.34,57003.0,58.4463,58.5433,58.4075,58.5336,57003.0
2023-05-16 12:00:00,60.36,60.37,60.23,60.26,55395.0,58.553,58.5627,58.4269,58.456,55395.0
2023-05-16 12:30:00,60.27,60.32,60.16,60.21,36703.0,58.4657,58.5142,58.359,58.4075,36703.0
2023-05-16 13:00:00,60.21,60.22,60.13,60.15,42611.0,58.4075,58.4172,58.3299,58.3493,42611.0
2023-05-16 13:30:00,60.16,60.16,60.01,60.14,90168.0,58.359,58.359,58.2135,58.3396,90168.0
2023-05-16 14:00:00,60.15,60.16,59.93,59.94,76589.0,58.3493,58.359,58.1359,58.1456,76589.0
2023-05-16 14:30:00,59.94,59.98,59.85,59.87,132189.0,58.1456,58.1844,58.0583,58.0777,132189.0
2023-05-16 15:00:00,59.87,59.89,59.77,59.78,177907.0,58.0777,58.0971,57.9807,57.9904,177907.0
2023-05-16 15:30:00,59.78,59.83,59.68,59.7,408663.0,57.9904,58.0389,57.8934,57.9128,408663.0
2023-05-17 09:30:00,59.09,59.16,58.93,58.95,236495.0,57.3211,57.389,57.1659,57.1853,236495.0
2023-05-17 10:00:00,58.95,58.98,58.75,58.9,225016.0,57.1853,57.2144,56.9912,57.1368,225016.0
2023-05-17 10:30:00,58.9,58.96,58.78,58.92,323226.0,57.1368,57.195,57.0203,57.1562,323226.0
2023-05-17 11:00:00,58.93,59.03,58.7,58.77,200589.0,57.1659,57.2629,56.9427,57.0106,200589.0
2023-05-17 11:30:00,58.77,58.93,58.69,58.85,102650.0,57.0106,57.1659,56.933,57.0882,102650.0
2023-05-17 12:00:00,58.85,58.91,58.79,58.91,108301.0,57.0882,57.1465,57.03,57.1465,108301.0
2023-05-17 12:30:00,58.9,59.12,58.9,59.11,64929.0,57.1368,57.3502,57.1368,57.3405,64929.0
2023-05-17 13:00:00,59.12,59.17,59.02,59.06,90002.0,57.3502,57.3987,57.2532,57.292,90002.0
2023-05-17 13:30:00,59.07,59.07,58.95,58.97,218404.0,57.3017,57.3017,57.1853,57.2047,218404.0
2023-05-17 14:00:00,58.97,58.98,58.84,58.85,198445.0,57.2047,57.2144,57.0785,57.0882,198445.0
2023-05-17 14:30:00,58.84,58.85,58.65,58.77,239404.0,57.0785,57.0882,56.8942,57.0106,239404.0
2023-05-17 15:00:00,58.77,58.82,58.71,58.73,126630.0,57.0106,57.0591,56.9524,56.9718,126630.0
2023-05-17 15:30:00,58.73,58.81,58.71,58.75,333527.0,56.9718,57.0494,56.9524,56.9912,333527.0
2023-05-18 09:30:00,59.17,59.2,58.96,59.07,207010.0,57.3987,57.4278,57.195,57.3017,207010.0
2023-05-18 10:00:00,59.08,59.17,58.98,59.1,129385.0,57.3114,57.3987,57.2144,57.3308,129385.0
2023-05-18 10:30:00,59.1,59.1,58.77,58.87,114210.0,57.3308,57.3308,57.0106,57.1076,114210.0
2023-05-18 11:00:00,58.86,58.96,58.73,58.9,151971.0,57.0979,57.195,56.9718,57.1368,151971.0
2023-05-18 11:30:00,58.9,58.98,58.87,58.93,116361.0,57.1368,57.2144,57.1076,57.1659,116361.0
2023-05-18 12:00:00,58.93,58.98,58.76,58.79,59726.0,57.1659,57.2144,57.0009,57.03,59726.0
2023-05-18 12:30:00,58.78,58.8,58.63,58.65,93631.0,57.0203,57.0397,56.8748,56.8942,93631.0
2023-05-18 13:00:00,58.65,58.69,58.56,58.57,83283.0,56.8942,56.933,56.8069,56.8166,83283.0
2023-05-18 13:30:00,58.57,58.67,58.56,58.62,52550.0,56.8166,56.9136,56.8069,56.8651,52550.0
2023-05-18 14:00:00,58.62,58.75,58.61,58.72,79425.0,56.8651,56.9912,56.8554,56.9621,79425.0
2023-05-18 14:30:00,58.72,58.73,58.61,58.65,65768.0,56.9621,56.9718,56.8554,56.8942,65768.0
2023-05-18 15:00:00,58.66,58.73,58.65,58.71,93331.0,56.9039,56.9718,56.8942,56.9524,93331.0
2023-05-18 15:30:00,58.71,58.87,58.7,58.79,290741.0,56.9524,57.1076,56.9427,57.03,290741.0
2023-05-19 09:30:00,59.16,59.53,59.14,59.45,143702.0,57.389,57.7479,57.3696,57.6703,143702.0
2023-05-19 10:00:00,59.45,59.61,59.41,59.59,73385.0,57.6703,57.8255,57.6315,57.8061,73385.0
2023-05-19 10:30:00,59.59,59.59,59.43,59.43,46508.0,57.8061,57.8061,57.6509,57.6509,46508.0
2023-05-19 11:00:00,59.43,59.5,59.26,59.33,74707.0,57.6509,57.7188,57.486,57.5539,74707.0
2023-05-19 11:30:00,59.32,59.36,59.19,59.19,67027.0,57.5442,57.583,57.4181,57.4181,67027.0
2023-05-19 12:00:00,59.19,59.26,59.17,59.26,39000.0,57.4181,57.486,57.3987,57.486,39000.0
2023-05-19 12:30:00,59.25,59.31,59.2,59.26,27334.0,57.4763,57.5345,57.4278,57.486,27334.0
2023-05-19 13:00:00,59.27,59.33,59.25,59.33,26477.0,57.4957,57.5539,57.4763,57.5539,26477.0
2023-05-19 13:30:00,59.33,59.36,59.29,59.32,41104.0,57.5539,57.583,57.5151,57.5442,41104.0
2023-05-19 14:00:00,59.31,59.33,59.26,59.28,59269.0,57.5345,57.5539,57.486,57.5054,59269.0
2023-05-19 14:30:00,59.28,59.41,59.27,59.39,84294.0,57.5054,57.6315,57.4957,57.6121,84294.0
2023-05-19 15:00:00,59.39,59.46,59.35,59.39,146327.0,57.6121,57.68,57.5733,57.6121,146327.0
2023-05-19 15:30:00,59.39,59.49,59.34,59.38,432821.0,57.6121,57.7091,57.5636,57.6024,432821.0
2023-05-22 09:30:00,59.23,59.31,59.01,59.09,313728.0,57.4569,57.5345,57.2435,57.3211,313728.0
2023-05-22 10:00:00,59.09,59.1,58.96,59.03,169973.0,57.3211,57.3308,57.195,57.2629,169973.0
2023-05-22 10:30:00,59.03,59.05,58.93,58.95,86736.0,57.2629,57.2823,57.1659,57.1853,86736.0
2023-05-22 11:00:00,58.96,58.97,58.83,58.84,114977.0,57.195,57.2047,57.0688,57.0785,114977.0
2023-05-22 11:30:00,58.85,58.9,58.56,58.62,215744.0,57.0882,57.1368,56.8069,56.8651,215744.0
2023-05-22 12:00:00,58.63,58.68,58.61,58.65,88225.0,56.8748,56.9233,56.8554,56.8942,88225.0
2023-05-22 12:30:00,58.65,58.68,58.61,58.65,69821.0,56.8942,56.9233,56.8554,56.8942,69821.0
2023-05-22 13:00:00,58.65,58.67,58.56,58.63,111860.0,56.8942,56.9136,56.8069,56.8748,111860.0
2023-05-22 13:30:00,58.63,58.83,58.62,58.81,66176.0,56.8748,57.0688,56.8651,57.0494,66176.0
2023-05-22 14:00:00,58.81,58.82,58.74,58.75,44542.0,57.0494,57.0591,56.9815,56.9912,44542.0
2023-05-22 14:30:00,58.76,58.77,58.7,58.75,67269.0,57.0009,57.0106,56.9427,56.9912,67269.0
2023-05-22 15:00:00,58.77,58.8,58.7,58.73,75430.0,57.0106,57.0397,56.9427,56.9718,75430.0
2023-05-22 15:30:00,58.73,58.84,58.71,58.83,284840.0,56.9718,57.0785,56.9524,57.0688,284840.0
2023-05-23 09:30:00,58.82,58.95,58.57,58.93,199681.0,57.0591,57.1853,56.8166,57.1659,199681.0
2023-05-23 10:00:00,58.93,59.08,58.73,58.87,249586.0,57.1659,57.3114,56.9718,57.1076,249586.0
2023-05-23 10:30:00,58.86,58.87,58.69,58.69,201448.0,57.0979,57.1076,56.933,56.933,201448.0
2023-05-23 11:00:00,58.68,58.73,58.61,58.65,209048.0,56.9233,56.9718,56.8554,56.8942,209048.0
2023-05-23 11:30:00,58.65,58.81,58.59,58.72,148496.0,56.8942,57.0494,56.836,56.9621,148496.0
2023-05-23 12:00:00,58.7,58.72,58.62,58.67,127482.0,56.9427,56.9621,56.8651,56.9136,127482.0
2023-05-23 12:30:00,58.68,58.79,58.64,58.71,100312.0,56.9233,57.03,56.8845,56.9524,100312.0
2023-05-23 13:00:00,58.71,58.81,58.65,58.65,81119.0,56.9524,57.0494,56.8942,56.8942,81119.0
2023-05-23 13:30:00,58.64,58.77,58.64,58.7,103637.0,56.8845,57.0106,56.8845,56.9427,103637.0
2023-05-23 14:00:00,58.7,58.76,58.63,58.64,167339.0,56.9427,57.0009,56.8748,56.8845,167339.0
2023-05-23 14:30:00,58.63,58.7,58.61,58.68,90847.0,56.8748,56.9427,56.8554,56.9233,90847.0
2023-05-23 15:00:00,58.67,58.75,58.64,58.75,92181.0,56.9136,56.9912,56.8845,56.9912,92181.0
2023-05-23 15:30:00,58.75,58.86,58.74,58.74,285085.0,56.9912,57.0979,56.9815,56.9815,285085.0
2023-05-24 09:30:00,57.44,57.61,57.42,57.5,395528.0,55.7205,55.8854,55.7011,55.7787,395528.0
2023-05-24 10:00:00,57.5,57.56,57.41,57.55,248376.0,55.7787,55.8369,55.6914,55.8272,248376.0
2023-05-24 10:30:00,57.55,57.66,57.52,57.6,158202.0,55.8272,55.9339,55.7981,55.8757,158202.0
2023-05-24 11:00:00,57.6,57.63,57.49,57.58,136191.0,55.8757,55.9048,55.769,55.8563,136191.0
2023-05-24 11:30:00,57.59,57.59,57.48,57.49,190449.0,55.866,55.866,55.7593,55.769,190449.0
2023-05-24 12:00:00,57.5,57.64,57.48,57.58,121751.0,55.7787,55.9145,55.7593,55.8563,121751.0
2023-05-24 12:30:00,57.58,57.72,57.57,57.69,88367.0,55.8563,55.9921,55.8466,55.963,88367.0
2023-05-24 13:00:00,57.68,57.74,57.62,57.65,76169.0,55.9533,56.0115,55.8951,55.9242,76169.0
2023-05-24 13:30:00,57.65,57.81,57.64,57.74,76040.0,55.9242,56.0794,55.9145,56.0115,76040.0
2023-05-24 14:00:00,57.73,57.77,57.67,57.69,96296.0,56.0018,56.0406,55.9436,55.963,96296.0
2023-05-24 14:30:00,57.68,57.81,57.68,57.71,122528.0,55.9533,56.0794,55.9533,55.9824,122528.0
2023-05-24 15:00:00,57.7,57.89,57.68,57.84,196941.0,55.9727,56.157,55.9533,56.1085,196941.0
2023-05-24 15:30:00,57.84,57.91,57.6,57.61,446925.0,56.1085,56.1764,55.8757,55.8854,446925.0
2023-05-25 09:30:00,56.65,57.13,56.62,56.94,396329.0,54.9541,55.4197,54.925,55.2354,396329.0
2023-05-25 10:00:00,56.93,56.95,56.79,56.84,316679.0,55.2257,55.2451,55.0899,55.1384,316679.0
2023-05-25 10:30:00,56.84,56.97,56.81,56.94,216425.0,55.1384,55.2645,55.1093,55.2354,216425.0
2023-05-25 11:00:00,56.95,57.0,56.78,56.8,193553.0,55.2451,55.2936,55.0802,55.0996,193553.0
2023-05-25 11:30:00,56.8,56.83,56.69,56.72,231550.0,55.0996,55.1287,54.9929,55.022,231550.0
2023-05-25 12:00:00,56.72,56.89,56.72,56.81,81248.0,55.022,55.1869,55.022,55.1093,81248.0
2023-05-25 12:30:00,56.82,56.83,56.67,56.69,82978.0,55.119,55.1287,54.9735,54.9929,82978.0
2023-05-25 13:00:00,56.69,56.81,56.66,56.8,67510.0,54.9929,55.1093,54.9638,55.0996,67510.0
2023-05-25 13:30:00,56.8,56.84,56.74,56.84,91648.0,55.0996,55.1384,55.0414,55.1384,91648.0
2023-05-25 14:00:00,56.86,56.94,56.82,56.92,90319.0,55.1578,55.2354,55.119,55.216,90319.0
2023-05-25 14:30:00,56.91,56.92,56.82,56.88,105838.0,55.2063,55.216,55.119,55.1772,105838.0
2023-05-25 15:00:00,56.89,57.06,56.88,57.02,216481.0,55.1869,55.3518,55.1772,55.313,216481.0
2023-05-25 15:30:00,57.01,57.03,56.86,56.87,437437.0,55.3033,55.3227,55.1578,55.1675,437437.0
2023-05-26 09:30:00,56.91,57.03,56.81,56.84,168080.0,55.2063,55.3227,55.1093,55.1384,168080.0
2023-05-26 10:00:00,56.85,56.99,56.85,56.94,106665.0,55.1481,55.2839,55.1481,55.2354,106665.0
2023-05-26 10:30:00,56.94,57.07,56.87,57.05,79411.0,55.2354,55.3615,55.1675,55.3421,79411.0
2023-05-26 11:00:00,57.03,57.05,56.82,56.83,90441.0,55.3227,55.3421,55.119,55.1287,90441.0
2023-05-26 11:30:00,56.83,57.08,56.81,57.06,91089.0,55.1287,55.3712,55.1093,55.3518,91089.0
2023-05-26 12:00:00,57.05,57.16,57.02,57.13,75181.0,55.3421,55.4488,55.313,55.4197,75181.0
2023-05-26 12:30:00,57.14,57.16,57.02,57.04,74450.0,55.4294,55.4488,55.313,55.3324,74450.0
2023-05-26 13:00:00,57.04,57.09,56.99,57.05,91760.0,55.3324,55.3809,55.2839,55.3421,91760.0
2023-05-26 13:30:00,57.05,57.1,57.0,57.07,100410.0,55.3421,55.3906,55.2936,55.3615,100410.0
2023-05-26 14:00:00,57.08,57.08,56.95,57.0,175866.0,55.3712,55.3712,55.2451,55.2936,175866.0
2023-05-26 14:30:00,57.0,57.09,56.99,57.01,69814.0,55.2936,55.3809,55.2839,55.3033,69814.0
2023-05-26 15:00:00,57.02,57.11,57.02,57.1,70321.0,55.313,55.4003,55.313,55.3906,70321.0
2023-05-26 15:30:00,57.11,57.2,57.1,57.14,246234.0,55.4003,55.4876,55.3906,55.4294,246234.0
2023-05-30 09:30:00,55.84,56.07,55.42,55.45,475182.0,54.1684,54.3915,53.7609,53.79,475182.0
2023-05-30 10:00:00,55.43,55.48,55.16,55.35,278149.0,53.7706,53.8191,53.5087,53.693,278149.0
2023-05-30 10:30:00,55.36,55.45,55.13,55.2,174538.0,53.7027,53.79,53.4796,53.5475,174538.0
2023-05-30 11:00:00,55.2,55.2,54.9,55.04,271967.0,53.5475,53.5475,53.2565,53.3923,271967.0
2023-05-30 11:30:00,55.04,55.06,54.82,54.89,157850.0,53.3923,53.4117,53.1789,53.2468,157850.0
2023-05-30 12:00:00,54.88,54.88,54.62,54.66,184536.0,53.2371,53.2371,52.9849,53.0237,184536.0
2023-05-30 12:30:00,54.65,54.65,54.36,54.48,298811.0,53.014,53.014,52.7327,52.8491,298811.0
2023-05-30 13:00:00,54.47,54.75,54.45,54.68,267061.0,52.8394,53.111,52.82,53.0431,267061.0
2023-05-30 13:30:00,54.68,54.8,54.62,54.62,142645.0,53.0431,53.1595,52.9849,52.9849,142645.0
2023-05-30 14:00:00,54.63,54.65,54.51,54.63,139076.0,52.9946,53.014,52.8782,52.9946,139076.0
2023-05-30 14:30:00,54.63,54.72,54.6,54.64,120905.0,52.9946,53.0819,52.9655,53.0043,120905.0
2023-05-30 15:00:00,54.63,54.64,54.56,54.57,207049.0,52.9946,53.0043,52.9267,52.9364,207049.0
2023-05-30 15:30:00,54.57,54.61,54.38,54.46,506270.0,52.9364,52.9752,52.7521,52.8297,506270.0
2023-05-31 09:30:00,52.94,53.83,52.93,53.8,842009.0,51.3552,52.2185,51.3455,52.1894,842009.0
2023-05-31 10:00:00,53.8,53.8,53.29,53.36,449674.0,52.1894,52.1894,51.6947,51.7626,449674.0
2023-05-31 10:30:00,53.38,53.4,53.16,53.27,265796.0,51.782,51.8014,51.5686,51.6753,265796.0
2023-05-31 11:00:00,53.27,53.31,53.2,53.3,156254.0,51.6753,51.7141,51.6074,51.7044,156254.0
2023-05-31 11:30:00,53.29,53.41,53.17,53.19,214120.0,51.6947,51.8111,51.5783,51.5977,214120.0
2023-05-31 12:00:00,53.19,53.23,53.04,53.12,201714.0,51.5977,51.6365,51.4522,51.5298,201714.0
2023-05-31 12:30:00,53.13,53.14,53.01,53.05,164409.0,51.5395,51.5492,51.4231,51.4619,164409.0
2023-05-31 13:00:00,53.06,53.25,53.05,53.25,128766.0,51.4716,51.6559,51.4619,51.6559,128766.0
2023-05-31 13:30:00,53.25,53.41,53.23,53.38,123372.0,51.6559,51.8111,51.6365,51.782,123372.0
2023-05-31 14:00:00,53.38,53.39,53.3,53.37,112644.0,51.782,51.7917,51.7044,51.7723,112644.0
2023-05-31 14:30:00,53.37,53.47,53.31,53.47,195959.0,51.7723,51.8693,51.7141,51.8693,195959.0
2023-05-31 15:00:00,53.47,53.57,53.39,53.44,224542.0,51.8693,51.9663,51.7917,51.8402,224542.0
2023-05-31 15:30:00,53.43,53.56,53.38,53.41,477562.0,51.8305,51.9566,51.782,51.8111,477562.0
2023-06-01 09:30:00,53.71,53.79,53.51,53.78,303169.0,52.1021,52.1797,51.9081,52.17,303169.0
2023-06-01 10:00:00,53.77,53.91,53.72,53.85,212899.0,52.1603,52.2961,52.1118,52.2379,212899.0
2023-06-01 10:30:00,53.85,54.04,53.84,54.02,274635.0,52.2379,52.4222,52.2282,52.4028,274635.0
2023-06-01 11:00:00,54.01,54.12,53.98,54.09,201796.0,52.3931,52.4998,52.364,52.4707,201796.0
2023-06-01 11:30:00,54.09,54.16,53.99,54.02,159989.0,52.4707,52.5386,52.3737,52.4028,159989.0
2023-06-01 12:00:00,54.01,54.1,54.0,54.08,86826.0,52.3931,52.4804,52.3834,52.461,86826.0
2023-06-01 12:30:00,54.09,54.1,53.99,54.0,110311.0,52.4707,52.4804,52.3737,52.3834,110311.0
2023-06-01 13:00:00,54.0,54.03,53.97,54.01,152071.0,52.3834,52.4125,52.3543,52.3931,152071.0
2023-06-01 13:30:00,54.02,54.02,53.95,54.01,144224.0,52.4028,52.4028,52.3349,52.3931,144224.0
2023-06-01 14:00:00,54.01,54.02,53.97,53.99,174877.0,52.3931,52.4028,52.3543,52.3737,174877.0
2023-06-01 14:30:00,54.0,54.02,53.95,53.96,135007.0,52.3834,52.4028,52.3349,52.3446,135007.0
2023-06-01 15:00:00,53.96,54.03,53.91,53.93,215407.0,52.3446,52.4125,52.2961,52.3155,215407.0
2023-06-01 15:30:00,53.93,53.93,53.77,53.81,541645.0,52.3155,52.3155,52.1603,52.1991,541645.0
2023-06-02 09:30:00,53.95,54.37,53.92,54.35,361667.0,52.3349,52.7424,52.3058,52.723,361667.0
2023-06-02 10:00:00,54.36,54.5,54.32,54.35,255010.0,52.7327,52.8685,52.6939,52.723,255010.0
2023-06-02 10:30:00,54.35,54.52,54.3,54.51,192495.0,52.723,52.8879,52.6745,52.8782,192495.0
2023-06-02 11:00:00,54.51,54.76,54.51,54.7,219192.0,52.8782,53.1207,52.8782,53.0625,219192.0
2023-06-02 11:30:00,54.7,54.73,54.57,54.67,207460.0,53.0625,53.0916,52.9364,53.0334,207460.0
2023-06-02 12:00:00,54.69,54.69,54.55,54.57,83544.0,53.0528,53.0528,52.917,52.9364,83544.0
2023-06-02 12:30:00,54.57,54.59,54.49,54.58,68493.0,52.9364,52.9558,52.8588,52.9461,68493.0
2023-06-02 13:00:00,54.59,54.6,54.52,54.59,75764.0,52.9558,52.9655,52.8879,52.9558,75764.0
2023-06-02 13:30:00,54.59,54.6,54.5,54.53,80798.0,52.9558,52.9655,52.8685,52.8976,80798.0
2023-06-02 14:00:00,54.54,54.55,54.44,54.49,104228.0,52.9073,52.917,52.8103,52.8588,104228.0
2023-06-02 14:30:00,54.5,54.52,54.44,54.48,102091.0,52.8685,52.8879,52.8103,52.8491,102091.0
2023-06-02 15:00:00,54.49,54.59,54.49,54.54,173681.0,52.8588,52.9558,52.8588,52.9073,173681.0
2023-06-02 15:30:00,54.54,54.87,54.53,54.85,521337.0,52.9073,53.2274,52.8976,53.208,521337.0
2023-06-05 09:30:00,54.14,55.0,54.14,54.78,601307.0,52.5192,53.3535,52.5192,53.1401,601307.0
2023-06-05 10:00:00,54.78,54.96,54.69,54.76,202863.0,53.1401,53.3147,53.0528,53.1207,202863.0
2023-06-05 10:30:00,54.77,54.86,54.71,54.73,130079.0,53.1304,53.2177,53.0722,53.0916,130079.0
2023-06-05 11:00:00,54.73,54.83,54.53,54.62,141506.0,53.0916,53.1886,52.8976,52.9849,141506.0
2023-06-05 11:30:00,54.63,54.66,54.53,54.54,120932.0,52.9946,53.0237,52.8976,52.9073,120932.0
2023-06-05 12:00:00,54.55,54.59,54.42,54.46,151595.0,52.917,52.9558,52.7909,52.8297,151595.0
2023-06-05 12:30:00,54.46,54.57,54.42,54.52,98081.0,52.8297,52.9364,52.7909,52.8879,98081.0
2023-06-05 13:00:00,54.53,54.54,54.43,54.46,95584.0,52.8976,52.9073,52.8006,52.8297,95584.0
2023-06-05 13:30:00,54.46,54.46,54.29,54.38,130320.0,52.8297,52.8297,52.6648,52.7521,130320.0
2023-06-05 14:00:00,54.38,54.4,54.26,54.28,118264.0,52.7521,52.7715,52.6357,52.6551,118264.0
2023-06-05 14:30:00,54.28,54.29,54.16,54.21,108559.0,52.6551,52.6648,52.5386,52.5872,108559.0
2023-06-05 15:00:00,54.21,54.23,54.15,54.21,155476.0,52.5872,52.6066,52.5289,52.5872,155476.0
2023-06-05 15:30:00,54.2,54.27,54.15,54.18,418157.0,52.5775,52.6454,52.5289,52.5581,418157.0
2023-06-06 09:30:00,54.37,54.49,54.34,54.45,341086.0,52.7424,52.8588,52.7133,52.82,341086.0
2023-06-06 10:00:00,54.44,54.72,54.44,54.68,485711.0,52.8103,53.0819,52.8103,53.0431,485711.0
2023-06-06 10:30:00,54.67,54.97,54.66,54.9,523516.0,53.0334,53.3244,53.0237,53.2565,523516.0
2023-06-06 11:00:00,54.9,54.93,54.79,54.8,128451.0,53.2565,53.2856,53.1498,53.1595,128451.0
2023-06-06 11:30:00,54.8,54.84,54.7,54.73,140462.0,53.1595,53.1983,53.0625,53.0916,140462.0
2023-06-06 12:00:00,54.72,54.9,54.7,54.77,316549.0,53.0819,53.2565,53.0625,53.1304,316549.0
2023-06-06 12:30:00,54.76,54.91,54.71,54.87,171622.0,53.1207,53.2662,53.0722,53.2274,171622.0
2023-06-06 13:00:00,54.88,54.91,54.75,54.76,140585.0,53.2371,53.2662,53.111,53.1207,140585.0
2023-06-06 13:30:00,54.76,54.77,54.7,54.74,110573.0,53.1207,53.1304,53.0625,53.1013,110573.0
2023-06-06 14:00:00,54.73,54.73,54.65,54.72,104466.0,53.0916,53.0916,53.014,53.0819,104466.0
2023-06-06 14:30:00,54.72,54.83,54.69,54.78,132832.0,53.0819,53.1886,53.0528,53.1401,132832.0
2023-06-06 15:00:00,54.78,54.86,54.77,54.8,102111.0,53.1401,53.2177,53.1304,53.1595,102111.0
2023-06-06 15:30:00,54.8,54.93,54.77,54.93,400755.0,53.1595,53.2856,53.1304,53.2856,400755.0
2023-06-07 09:30:00,55.0,55.57,54.92,55.49,590521.0,53.3535,53.9064,53.2759,53.8288,590521.0
2023-06-07 10:00:00,55.49,55.55,55.16,55.24,393589.0,53.8288,53.887,53.5087,53.5863,393589.0
2023-06-07 10:30:00,55.23,55.32,55.12,55.27,260391.0,53.5766,53.6639,53.4699,53.6154,260391.0
2023-06-07 11:00:00,55.27,55.46,55.27,55.38,291404.0,53.6154,53.7997,53.6154,53.7221,291404.0
2023-06-07 11:30:00,55.4,55.49,55.37,55.41,146425.0,53.7415,53.8288,53.7124,53.7512,146425.0
2023-06-07 12:00:00,55.4,55.43,55.37,55.42,114216.0,53.7415,53.7706,53.7124,53.7609,114216.0
2023-06-07 12:30:00,55.42,55.45,55.36,55.38,148991.0,53.7609,53.79,53.7027,53.7221,148991.0
2023-06-07 13:00:00,55.38,55.39,55.15,55.19,199887.0,53.7221,53.7318,53.499,53.5378,199887.0
2023-06-07 13:30:00,55.19,55.2,55.1,55.19,175727.0,53.5378,53.5475,53.4505,53.5378,175727.0
2023-06-07 14:00:00,55.18,55.21,55.16,55.19,100496.0,53.5281,53.5572,53.5087,53.5378,100496.0
2023-06-07 14:30:00,55.19,55.39,55.17,55.34,249323.0,53.5378,53.7318,53.5184,53.6833,249323.0
2023-06-07 15:00:00,55.34,55.4,55.29,55.32,299990.0,53.6833,53.7415,53.6348,53.6639,299990.0
2023-06-07 15:30:00,55.32,55.32,55.08,55.17,672699.0,53.6639,53.6639,53.4311,53.5184,672699.0
2023-06-08 09:30:00,54.64,54.91,54.64,54.83,358501.0,53.0043,53.2662,53.0043,53.1886,358501.0
2023-06-08 10:00:00,54.82,54.92,54.78,54.86,200097.0,53.1789,53.2759,53.1401,53.2177,200097.0
2023-06-08 10:30:00,54.86,54.92,54.79,54.9,120743.0,53.2177,53.2759,53.1498,53.2565,120743.0
2023-06-08 11:00:00,54.91,54.93,54.79,54.87,147091.0,53.2662,53.2856,53.1498,53.2274,147091.0
2023-06-08 11:30:00,54.88,54.93,54.8,54.81,104452.0,53.2371,53.2856,53.1595,53.1692,104452.0
2023-06-08 12:00:00,54.81,54.9,54.77,54.9,69771.0,53.1692,53.2565,53.1304,53.2565,69771.0
2023-06-08 12:30:00,54.91,54.98,54.87,54.97,51686.0,53.2662,53.3341,53.2274,53.3244,51686.0
2023-06-08 13:00:00,54.98,55.0,54.94,54.98,52487.0,53.3341,53.3535,53.2953,53.3341,52487.0
2023-06-08 13:30:00,54.99,55.08,54.98,55.05,51869.0,53.3438,53.4311,53.3341,53.402,51869.0
2023-06-08 14:00:00,55.05,55.12,55.01,55.11,99559.0,53.402,53.4699,53.3632,53.4602,99559.0
2023-06-08 14:30:00,55.12,55.17,55.1,55.13,95261.0,53.4699,53.5184,53.4505,53.4796,95261.0
2023-06-08 15:00:00,55.13,55.13,55.02,55.03,160522.0,53.4796,53.4796,53.3729,53.3826,160522.0
2023-06-08 15:30:00,55.04,55.11,55.0,55.07,318530.0,53.3923,53.4602,53.3535,53.4214,318530.0
2023-06-09 09:30:00,55.31,55.34,55.02,55.09,213552.0,53.6542,53.6833,53.3729,53.4408,213552.0
2023-06-09 10:00:00,55.09,55.25,55.07,55.21,126129.0,53.4408,53.596,53.4214,53.5572,126129.0
2023-06-09 10:30:00,55.21,55.22,55.11,55.13,210665.0,53.5572,53.5669,53.4602,53.4796,210665.0
2023-06-09 11:00:00,55.13,55.17,55.04,55.04,81527.0,53.4796,53.5184,53.3923,53.3923,81527.0
2023-06-09 11:30:00,55.05,55.14,55.02,55.07,63840.0,53.402,53.4893,53.3729,53.4214,63840.0
2023-06-09 12:00:00,55.08,55.08,54.92,54.96,64320.0,53.4311,53.4311,53.2759,53.3147,64320.0
2023-06-09 12:30:00,54.95,54.97,54.91,54.96,61933.0,53.305,53.3244,53.2662,53.3147,61933.0
2023-06-09 13:00:00,54.96,55.03,54.96,55.02,69651.0,53.3147,53.3826,53.3147,53.3729,69651.0
2023-06-09 13:30:00,55.01,55.08,55.01,55.05,56557.0,53.3632,53.4311,53.3632,53.402,56557.0
2023-06-09 14:00:00,55.06,55.08,55.04,55.04,65416.0,53.4117,53.4311,53.3923,53.3923,65416.0
2023-06-09 14:30:00,55.05,55.05,55.01,55.04,45648.0,53.402,53.402,53.3632,53.3923,45648.0
2023-06-09 15:00:00,55.04,55.17,55.03,55.14,143571.0,53.3923,53.5184,53.3826,53.4893,143571.0
2023-06-09 15:30:00,55.14,55.21,55.09,55.17,332340.0,53.4893,53.5572,53.4408,53.5184,332340.0
2023-06-12 09:30:00,55.5,55.5,55.16,55.28,190970.0,53.8385,53.8385,53.5087,53.6251,190970.0
2023-06-12 10:00:00,55.29,55.29,55.18,55.25,106810.0,53.6348,53.6348,53.5281,53.596,106810.0
2023-06-12 10:30:00,55.26,55.27,54.89,54.89,168238.0,53.6057,53.6154,53.2468,53.2468,168238.0
2023-06-12 11:00:00,54.9,54.94,54.78,54.91,211625.0,53.2565,53.2953,53.1401,53.2662,211625.0
2023-06-12 11:30:00,54.92,54.93,54.81,54.83,66677.0,53.2759,53.2856,53.1692,53.1886,66677.0
2023-06-12 12:00:00,54.83,55.05,54.82,55.03,77460.0,53.1886,53.402,53.1789,53.3826,77460.0
2023-06-12 12:30:00,55.03,55.04,54.97,54.98,57916.0,53.3826,53.3923,53.3244,53.3341,57916.0
2023-06-12 13:00:00,54.98,55.03,54.9,54.92,66992.0,53.3341,53.3826,53.2565,53.2759,66992.0
2023-06-12 13:30:00,54.92,55.04,54.91,55.03,116603.0,53.2759,53.3923,53.2662,53.3826,116603.0
2023-06-12 14:00:00,55.04,55.06,54.99,55.06,60455.0,53.3923,53.4117,53.3438,53.4117,60455.0
2023-06-12 14:30:00,55.05,55.18,55.05,55.18,97302.0,53.402,53.5281,53.402,53.5281,97302.0
2023-06-12 15:00:00,55.18,55.25,55.15,55.23,176735.0,53.5281,53.596,53.499,53.5766,176735.0
2023-06-12 15:30:00,55.24,55.25,55.08,55.15,398055.0,53.5863,53.596,53.4311,53.499,398055.0
2023-06-13 09:30:00,55.25,55.48,55.17,55.39,198803.0,53.596,53.8191,53.5184,53.7318,198803.0
2023-06-13 10:00:00,55.39,55.62,55.34,55.57,181588.0,53.7318,53.9549,53.6833,53.9064,181588.0
2023-06-13 10:30:00,55.58,55.6,55.45,55.59,130815.0,53.9161,53.9355,53.79,53.9258,130815.0
2023-06-13 11:00:00,55.58,55.72,55.57,55.62,198372.0,53.9161,54.0519,53.9064,53.9549,198372.0
2023-06-13 11:30:00,55.62,55.65,55.49,55.49,86782.0,53.9549,53.984,53.8288,53.8288,86782.0
2023-06-13 12:00:00,55.5,55.59,55.45,55.59,136091.0,53.8385,53.9258,53.79,53.9258,136091.0
2023-06-13 12:30:00,55.59,55.61,55.55,55.59,58333.0,53.9258,53.9452,53.887,53.9258,58333.0
2023-06-13 13:00:00,55.59,55.67,55.57,55.66,78281.0,53.9258,54.0034,53.9064,53.9937,78281.0
2023-06-13 13:30:00,55.66,55.66,55.57,55.59,75660.0,53.9937,53.9937,53.9064,53.9258,75660.0
2023-06-13 14:00:00,55.59,55.63,55.57,55.6,112402.0,53.9258,53.9646,53.9064,53.9355,112402.0
2023-06-13 14:30:00,55.61,55.61,55.54,55.58,75403.0,53.9452,53.9452,53.8773,53.9161,75403.0
2023-06-13 15:00:00,55.58,55.62,55.56,55.6,105686.0,53.9161,53.9549,53.8967,53.9355,105686.0
2023-06-13 15:30:00,55.61,55.65,55.57,55.62,206687.0,53.9452,53.984,53.9064,53.9549,206687.0
2023-06-14 09:30:00,56.46,56.65,56.37,56.64,301639.0,54.7698,54.9541,54.6825,54.9444,301639.0
2023-06-14 10:00:00,56.64,56.81,56.59,56.75,234194.0,54.9444,55.1093,54.8959,55.0511,234194.0
2023-06-14 10:30:00,56.76,56.93,56.75,56.91,252702.0,55.0608,55.2257,55.0511,55.2063,252702.0
2023-06-14 11:00:00,56.9,57.04,56.86,56.93,198869.0,55.1966,55.3324,55.1578,55.2257,198869.0
2023-06-14 11:30:00,56.93,56.96,56.82,56.91,158215.0,55.2257,55.2548,55.119,55.2063,158215.0
2023-06-14 12:00:00,56.91,56.94,56.84,56.9,116084.0,55.2063,55.2354,55.1384,55.1966,116084.0
2023-06-14 12:30:00,56.91,56.91,56.82,56.83,61656.0,55.2063,55.2063,55.119,55.1287,61656.0
2023-06-14 13:00:00,56.83,56.84,56.68,56.7,114155.0,55.1287,55.1384,54.9832,55.0026,114155.0
2023-06-14 13:30:00,56.71,56.87,56.68,56.73,191897.0,55.0123,55.1675,54.9832,55.0317,191897.0
2023-06-14 14:00:00,56.72,56.72,56.37,56.47,150533.0,55.022,55.022,54.6825,54.7795,150533.0
2023-06-14 14:30:00,56.46,56.69,56.39,56.66,201477.0,54.7698,54.9929,54.7019,54.9638,201477.0
2023-06-14 15:00:00,56.67,56.75,56.55,56.57,154169.0,54.9735,55.0511,54.8571,54.8765,154169.0
2023-06-14 15:30:00,56.56,56.67,56.47,56.67,357612.0,54.8668,54.9735,54.7795,54.9735,357612.0
2023-06-15 09:30:00,57.43,57.82,57.27,57.76,534175.0,55.7108,56.0891,55.5555,56.0309,534175.0
2023-06-15 10:00:00,57.76,58.13,57.72,58.04,378064.0,56.0309,56.3898,55.9921,56.3025,378064.0
2023-06-15 10:30:00,58.04,58.05,57.84,57.95,231502.0,56.3025,56.3122,56.1085,56.2152,231502.0
2023-06-15 11:00:00,57.94,58.11,57.89,58.09,181658.0,56.2055,56.3704,56.157,56.351,181658.0
2023-06-15 11:30:00,58.1,58.25,58.06,58.25,130616.0,56.3607,56.5062,56.3219,56.5062,130616.0
2023-06-15 12:00:00,58.24,58.36,58.23,58.34,212357.0,56.4965,56.6129,56.4868,56.5935,212357.0
2023-06-15 12:30:00,58.35,58.4,58.28,58.37,187198.0,56.6032,56.6517,56.5353,56.6226,187198.0
2023-06-15 13:00:00,58.37,58.43,58.32,58.41,169950.0,56.6226,56.6808,56.5741,56.6614,169950.0
2023-06-15 13:30:00,58.41,58.46,58.3,58.46,154149.0,56.6614,56.7099,56.5547,56.7099,154149.0
2023-06-15 14:00:00,58.46,58.47,58.37,58.41,133346.0,56.7099,56.7196,56.6226,56.6614,133346.0
2023-06-15 14:30:00,58.42,58.52,58.4,58.51,138030.0,56.6711,56.7681,56.6517,56.7584,138030.0
2023-06-15 15:00:00,58.51,58.59,58.46,58.52,229917.0,56.7584,56.836,56.7099,56.7681,229917.0
2023-06-15 15:30:00,58.53,58.59,58.48,58.57,589458.0,56.7778,56.836,56.7293,56.8166,589458.0
2023-06-16 09:30:00,58.96,59.14,58.83,58.95,366241.0,57.195,57.3696,57.0688,57.1853,366241.0
2023-06-16 10:00:00,58.95,58.99,58.75,58.84,191020.0,57.1853,57.2241,56.9912,57.0785,191020.0
2023-06-16 10:30:00,58.85,58.87,58.62,58.68,191499.0,57.0882,57.1076,56.8651,56.9233,191499.0
2023-06-16 11:00:00,58.67,58.8,58.65,58.68,180390.0,56.9136,57.0397,56.8942,56.9233,180390.0
2023-06-16 11:30:00,58.69,58.69,58.43,58.44,204623.0,56.933,56.933,56.6808,56.6905,204623.0
2023-06-16 12:00:00,58.43,58.47,58.33,58.35,144372.0,56.6808,56.7196,56.5838,56.6032,144372.0
2023-06-16 12:30:00,58.35,58.4,58.27,58.39,130566.0,56.6032,56.6517,56.5256,56.642,130566.0
2023-06-16 13:00:00,58.38,58.39,58.29,58.33,97630.0,56.6323,56.642,56.545,56.5838,97630.0
2023-06-16 13:30:00,58.32,58.34,58.28,58.33,99150.0,56.5741,56.5935,56.5353,56.5838,99150.0
2023-06-16 14:00:00,58.34,58.34,58.24,58.27,114729.0,56.5935,56.5935,56.4965,56.5256,114729.0
2023-06-16 14:30:00,58.27,58.28,58.19,58.22,119143.0,56.5256,56.5353,56.448,56.4771,119143.0
2023-06-16 15:00:00,58.22,58.23,58.13,58.15,174491.0,56.4771,56.4868,56.3898,56.4092,174491.0
2023-06-16 15:30:00,58.15,58.25,58.13,58.2,391186.0,56.4092,56.5062,56.3898,56.4577,391186.0
2023-06-20 09:30:00,57.11,57.16,56.78,56.81,353824.0,55.4003,55.4488,55.0802,55.1093,353824.0
2023-06-20 10:00:00,56.81,56.87,56.7,56.73,215375.0,55.1093,55.1675,55.0026,55.0317,215375.0
2023-06-20 10:30:00,56.73,56.92,56.69,56.87,120244.0,55.0317,55.216,54.9929,55.1675,120244.0
2023-06-20 11:00:00,56.88,56.9,56.73,56.73,91298.0,55.1772,55.1966,55.0317,55.0317,91298.0
2023-06-20 11:30:00,56.74,56.86,56.73,56.83,100791.0,55.0414,55.1578,55.0317,55.1287,100791.0
2023-06-20 12:00:00,56.83,56.88,56.79,56.87,53587.0,55.1287,55.1772,55.0899,55.1675,53587.0
2023-06-20 12:30:00,56.87,56.92,56.85,56.88,53463.0,55.1675,55.216,55.1481,55.1772,53463.0
2023-06-20 13:00:00,56.89,56.9,56.84,56.88,41070.0,55.1869,55.1966,55.1384,55.1772,41070.0
2023-06-20 13:30:00,56.88,56.89,56.83,56.84,37167.0,55.1772,55.1869,55.1287,55.1384,37167.0
2023-06-20 14:00:00,56.83,56.86,56.8,56.85,43433.0,55.1287,55.1578,55.0996,55.1481,43433.0
2023-06-20 14:30:00,56.85,56.87,56.8,56.85,61706.0,55.1481,55.1675,55.0996,55.1481,61706.0
2023-06-20 15:00:00,56.85,56.89,56.84,56.87,86125.0,55.1481,55.1869,55.1384,55.1675,86125.0
2023-06-20 15:30:00,56.87,56.88,56.75,56.76,275435.0,55.1675,55.1772,55.0511,55.0608,275435.0
2023-06-21 09:30:00,56.42,56.47,56.22,56.41,165333.0,54.731,54.7795,54.537,54.7213,165333.0
2023-06-21 10:00:00,56.41,56.46,56.34,56.45,95928.0,54.7213,54.7698,54.6534,54.7601,95928.0
2023-06-21 10:30:00,56.45,56.62,56.44,56.6,94401.0,54.7601,54.925,54.7504,54.9056,94401.0
2023-06-21 11:00:00,56.61,56.7,56.54,56.64,71105.0,54.9153,55.0026,54.8474,54.9444,71105.0
2023-06-21 11:30:00,56.64,56.64,56.55,56.62,48464.0,54.9444,54.9444,54.8571,54.925,48464.0
2023-06-21 12:00:00,56.61,56.72,56.61,56.67,49930.0,54.9153,55.022,54.9153,54.9735,49930.0
2023-06-21 12:30:00,56.68,56.73,56.63,56.64,49025.0,54.9832,55.0317,54.9347,54.9444,49025.0
2023-06-21 13:00:00,56.64,56.67,56.61,56.61,55943.0,54.9444,54.9735,54.9153,54.9153,55943.0
2023-06-21 13:30:00,56.61,56.67,56.6,56.66,43585.0,54.9153,54.9735,54.9056,54.9638,43585.0
2023-06-21 14:00:00,56.65,56.77,56.65,56.77,48302.0,54.9541,55.0705,54.9541,55.0705,48302.0
2023-06-21 14:30:00,56.78,56.81,56.75,56.76,50870.0,55.0802,55.1093,55.0511,55.0608,50870.0
2023-06-21 15:00:00,56.76,56.76,56.67,56.69,61350.0,55.0608,55.0608,54.9735,54.9929,61350.0
2023-06-21 15:30:00,56.68,56.78,56.64,56.73,151378.0,54.9832,55.0802,54.9444,55.0317,151378.0
2023-06-22 09:30:00,58.0,58.03,57.56,57.75,428756.0,56.2637,56.2928,55.8369,56.0212,428756.0
2023-06-22 10:00:00,57.74,57.82,57.6,57.61,114518.0,56.0115,56.0891,55.8757,55.8854,114518.0
2023-06-22 10:30:00,57.61,57.61,57.42,57.52,107600.0,55.8854,55.8854,55.7011,55.7981,107600.0
2023-06-22 11:00:00,57.52,57.69,57.49,57.66,84469.0,55.7981,55.963,55.769,55.9339,84469.0
2023-06-22 11:30:00,57.66,57.74,57.65,57.73,129093.0,55.9339,56.0115,55.9242,56.0018,129093.0
2023-06-22 12:00:00,57.73,57.76,57.66,57.75,56148.0,56.0018,56.0309,55.9339,56.0212,56148.0
2023-06-22 12:30:00,57.75,57.77,57.7,57.75,39298.0,56.0212,56.0406,55.9727,56.0212,39298.0
2023-06-22 13:00:00,57.76,57.83,57.68,57.82,94322.0,56.0309,56.0988,55.9533,56.0891,94322.0
2023-06-22 13:30:00,57.81,57.86,57.76,57.85,59135.0,56.0794,56.1279,56.0309,56.1182,59135.0
2023-06-22 14:00:00,57.85,57.93,57.84,57.91,52513.0,56.1182,56.1958,56.1085,56.1764,52513.0
2023-06-22 14:30:00,57.91,57.94,57.88,57.89,100028.0,56.1764,56.2055,56.1473,56.157,100028.0
2023-06-22 15:00:00,57.89,57.89,57.85,57.87,73256.0,56.157,56.157,56.1182,56.1376,73256.0
2023-06-22 15:30:00,57.86,57.92,57.79,57.88,182426.0,56.1279,56.1861,56.06,56.1473,182426.0
2023-06-23 09:30:00,57.32,57.39,57.2,57.22,179005.0,55.6041,55.672,55.4876,55.507,179005.0
2023-06-23 10:00:00,57.23,57.31,57.13,57.22,102236.0,55.5167,55.5943,55.4197,55.507,102236.0
2023-06-23 10:30:00,57.22,57.29,57.16,57.16,83580.0,55.507,55.5749,55.4488,55.4488,83580.0
2023-06-23 11:00:00,57.16,57.18,57.0,57.05,73600.0,55.4488,55.4682,55.2936,55.3421,73600.0
2023-06-23 11:30:00,57.05,57.12,57.03,57.12,61424.0,55.3421,55.41,55.3227,55.41,61424.0
2023-06-23 12:00:00,57.11,57.17,57.1,57.17,55286.0,55.4003,55.4585,55.3906,55.4585,55286.0
2023-06-23 12:30:00,57.18,57.24,57.13,57.23,47283.0,55.4682,55.5264,55.4197,55.5167,47283.0
2023-06-23 13:00:00,57.23,57.31,57.19,57.31,80209.0,55.5167,55.5943,55.4779,55.5943,80209.0
2023-06-23 13:30:00,57.31,57.34,57.26,57.27,29937.0,55.5943,55.6235,55.5458,55.5555,29937.0
2023-06-23 14:00:00,57.27,57.27,57.19,57.22,87294.0,55.5555,55.5555,55.4779,55.507,87294.0
2023-06-23 14:30:00,57.22,57.23,57.07,57.08,38366.0,55.507,55.5167,55.3615,55.3712,38366.0
2023-06-23 15:00:00,57.07,57.17,57.06,57.17,97720.0,55.3615,55.4585,55.3518,55.4585,97720.0
2023-06-23 15:30:00,57.17,57.22,57.1,57.1,245152.0,55.4585,55.507,55.3906,55.3906,245152.0
2023-06-26 09:30:00,56.78,56.81,56.58,56.61,138083.0,55.0802,55.1093,54.8862,54.9153,138083.0
2023-06-26 10:00:00,56.62,56.73,56.55,56.55,79344.0,54.925,55.0317,54.8571,54.8571,79344.0
2023-06-26 10:30:00,56.53,56.57,56.46,56.51,77715.0,54.8377,54.8765,54.7698,54.8183,77715.0
2023-06-26 11:00:00,56.51,56.52,56.34,56.47,116018.0,54.8183,54.828,54.6534,54.7795,116018.0
2023-06-26 11:30:00,56.47,56.64,56.46,56.63,46146.0,54.7795,54.9444,54.7698,54.9347,46146.0
2023-06-26 12:00:00,56.63,56.67,56.61,56.65,45267.0,54.9347,54.9735,54.9153,54.9541,45267.0
2023-06-26 12:30:00,56.64,56.71,56.6,56.69,49979.0,54.9444,55.0123,54.9056,54.9929,49979.0
2023-06-26 13:00:00,56.69,56.7,56.61,56.62,41195.0,54.9929,55.0026,54.9153,54.925,41195.0
2023-06-26 13:30:00,56.63,56.65,56.6,56.61,41142.0,54.9347,54.9541,54.9056,54.9153,41142.0
2023-06-26 14:00:00,56.61,56.61,56.47,56.48,114502.0,54.9153,54.9153,54.7795,54.7892,114502.0
2023-06-26 14:30:00,56.48,56.54,56.47,56.48,123182.0,54.7892,54.8474,54.7795,54.7892,123182.0
2023-06-26 15:00:00,56.48,56.48,56.4,56.42,67999.0,54.7892,54.7892,54.7116,54.731,67999.0
2023-06-26 15:30:00,56.42,56.42,56.31,56.36,403000.0,54.731,54.731,54.6243,54.6728,403000.0
2023-06-27 09:30:00,56.48,56.57,56.41,56.45,146102.0,54.7892,54.8765,54.7213,54.7601,146102.0
2023-06-27 10:00:00,56.44,56.46,56.32,56.36,136959.0,54.7504,54.7698,54.634,54.6728,136959.0
2023-06-27 10:30:00,56.36,56.47,56.35,56.45,200941.0,54.6728,54.7795,54.6631,54.7601,200941.0
2023-06-27 11:00:00,56.45,56.54,56.4,56.48,189962.0,54.7601,54.8474,54.7116,54.7892,189962.0
2023-06-27 11:30:00,56.47,56.48,56.34,56.36,77445.0,54.7795,54.7892,54.6534,54.6728,77445.0
2023-06-27 12:00:00,56.35,56.46,56.35,56.45,74240.0,54.6631,54.7698,54.6631,54.7601,74240.0
2023-06-27 12:30:00,56.46,56.48,56.4,56.48,175017.0,54.7698,54.7892,54.7116,54.7892,175017.0
2023-06-27 13:00:00,56.48,56.51,56.46,56.5,54252.0,54.7892,54.8183,54.7698,54.8086,54252.0
2023-06-27 13:30:00,56.51,56.54,56.5,56.53,45959.0,54.8183,54.8474,54.8086,54.8377,45959.0
2023-06-27 14:00:00,56.53,56.56,56.52,56.55,54543.0,54.8377,54.8668,54.828,54.8571,54543.0
2023-06-27 14:30:00,56.55,56.56,56.5,56.54,61286.0,54.8571,54.8668,54.8086,54.8474,61286.0
2023-06-27 15:00:00,56.54,56.56,56.48,56.48,61491.0,54.8474,54.8668,54.7892,54.7892,61491.0
2023-06-27 15:30:00,56.48,56.53,56.44,56.52,278331.0,54.7892,54.8377,54.7504,54.828,278331.0
2023-06-28 09:30:00,56.16,56.18,56.01,56.07,195367.0,54.4788,54.4982,54.3333,54.3915,195367.0
2023-06-28 10:00:00,56.06,56.08,55.92,55.93,104521.0,54.3818,54.4012,54.246,54.2557,104521.0
2023-06-28 10:30:00,55.92,56.01,55.85,55.89,91256.0,54.246,54.3333,54.1781,54.2169,91256.0
2023-06-28 11:00:00,55.89,56.05,55.88,56.03,96076.0,54.2169,54.3721,54.2072,54.3527,96076.0
2023-06-28 11:30:00,56.01,56.03,55.95,56.03,93004.0,54.3333,54.3527,54.2751,54.3527,93004.0
2023-06-28 12:00:00,56.02,56.11,56.02,56.09,40669.0,54.343,54.4303,54.343,54.4109,40669.0
2023-06-28 12:30:00,56.08,56.09,55.95,55.97,48997.0,54.4012,54.4109,54.2751,54.2945,48997.0
2023-06-28 13:00:00,55.96,56.03,55.93,56.02,55063.0,54.2848,54.3527,54.2557,54.343,55063.0
2023-06-28 13:30:00,56.02,56.03,55.96,56.02,36520.0,54.343,54.3527,54.2848,54.343,36520.0
2023-06-28 14:00:00,56.02,56.07,55.99,56.05,45681.0,54.343,54.3915,54.3139,54.3721,45681.0
2023-06-28 14:30:00,56.05,56.07,56.04,56.07,48542.0,54.3721,54.3915,54.3624,54.3915,48542.0
2023-06-28 15:00:00,56.07,56.09,56.03,56.04,59944.0,54.3915,54.4109,54.3527,54.3624,59944.0
2023-06-28 15:30:00,56.04,56.06,55.89,55.91,316299.0,54.3624,54.3818,54.2169,54.2363,316299.0
2023-06-29 09:30:00,55.55,55.76,55.48,55.64,141160.0,53.887,54.0908,53.8191,53.9743,141160.0
2023-06-29 10:00:00,55.64,55.7,55.57,55.61,109771.0,53.9743,54.0325,53.9064,53.9452,109771.0
2023-06-29 10:30:00,55.61,55.63,55.55,55.6,120656.0,53.9452,53.9646,53.887,53.9355,120656.0
2023-06-29 11:00:00,55.59,55.66,55.54,55.56,101198.0,53.9258,53.9937,53.8773,53.8967,101198.0
2023-06-29 11:30:00,55.56,55.62,55.51,55.57,72461.0,53.8967,53.9549,53.8482,53.9064,72461.0
2023-06-29 12:00:00,55.56,55.67,55.55,55.66,41801.0,53.8967,54.0034,53.887,53.9937,41801.0
2023-06-29 12:30:00,55.66,55.71,55.62,55.66,106513.0,53.9937,54.0422,53.9549,53.9937,106513.0
2023-06-29 13:00:00,55.65,55.69,55.65,55.69,53426.0,53.984,54.0228,53.984,54.0228,53426.0
2023-06-29 13:30:00,55.7,55.73,55.67,55.71,79314.0,54.0325,54.0616,54.0034,54.0422,79314.0
2023-06-29 14:00:00,55.72,55.72,55.62,55.7,105398.0,54.0519,54.0519,53.9549,54.0325,105398.0
2023-06-29 14:30:00,55.7,55.72,55.67,55.7,78885.0,54.0325,54.0519,54.0034,54.0325,78885.0
2023-06-29 15:00:00,55.7,55.78,55.69,55.77,100232.0,54.0325,54.1102,54.0228,54.1005,100232.0
2023-06-29 15:30:00,55.77,55.78,55.59,55.6,199036.0,54.1005,54.1102,53.9258,53.9355,199036.0
2023-06-30 09:30:00,56.46,56.63,56.4,56.47,175091.0,54.7698,54.9347,54.7116,54.7795,175091.0
2023-06-30 10:00:00,56.45,56.54,56.41,56.43,89313.0,54.7601,54.8474,54.7213,54.7407,89313.0
2023-06-30 10:30:00,56.44,56.49,56.3,56.37,76620.0,54.7504,54.7989,54.6146,54.6825,76620.0
2023-06-30 11:00:00,56.38,56.6,56.36,56.51,80035.0,54.6922,54.9056,54.6728,54.8183,80035.0
2023-06-30 11:30:00,56.51,56.55,56.47,56.54,52267.0,54.8183,54.8571,54.7795,54.8474,52267.0
2023-06-30 12:00:00,56.55,56.59,56.51,56.58,33708.0,54.8571,54.8959,54.8183,54.8862,33708.0
2023-06-30 12:30:00,56.58,56.66,56.57,56.66,39862.0,54.8862,54.9638,54.8765,54.9638,39862.0
2023-06-30 13:00:00,56.67,56.68,56.64,56.66,35401.0,54.9735,54.9832,54.9444,54.9638,35401.0
2023-06-30 13:30:00,56.66,56.67,56.58,56.62,52820.0,54.9638,54.9735,54.8862,54.925,52820.0
2023-06-30 14:00:00,56.62,56.63,56.56,56.62,50295.0,54.925,54.9347,54.8668,54.925,50295.0
2023-06-30 14:30:00,56.62,56.64,56.61,56.62,35523.0,54.925,54.9444,54.9153,54.925,35523.0
2023-06-30 15:00:00,56.62,56.66,56.6,56.64,53850.0,54.925,54.9638,54.9056,54.9444,53850.0
2023-06-30 15:30:00,56.64,56.76,56.63,56.72,313093.0,54.9444,55.0608,54.9347,55.022,313093.0
2023-07-03 09:30:00,57.0,57.18,56.97,57.11,119518.0,55.2936,55.4682,55.2645,55.4003,119518.0
2023-07-03 10:00:00,57.13,57.31,57.12,57.23,110571.0,55.4197,55.5943,55.41,55.5167,110571.0
2023-07-03 10:30:00,57.24,57.28,57.19,57.2,73652.0,55.5264,55.5652,55.4779,55.4876,73652.0
2023-07-03 11:00:00,57.2,57.27,57.17,57.21,68462.0,55.4876,55.5555,55.4585,55.4973,68462.0
2023-07-03 11:30:00,57.22,57.35,57.16,57.33,53045.0,55.507,55.6332,55.4488,55.6138,53045.0
2023-07-03 12:00:00,57.33,57.42,57.32,57.37,48030.0,55.6138,55.7011,55.6041,55.6526,48030.0
2023-07-03 12:30:00,57.37,57.37,57.25,57.29,105616.0,55.6526,55.6526,55.5361,55.5749,105616.0
2023-07-05 09:30:00,56.96,57.12,56.9,56.99,131198.0,55.2548,55.41,55.1966,55.2839,131198.0
2023-07-05 10:00:00,56.99,57.03,56.77,56.82,90790.0,55.2839,55.3227,55.0705,55.119,90790.0
2023-07-05 10:30:00,56.82,56.83,56.66,56.73,96317.0,55.119,55.1287,54.9638,55.0317,96317.0
2023-07-05 11:00:00,56.73,56.83,56.72,56.75,80236.0,55.0317,55.1287,55.022,55.0511,80236.0
2023-07-05 11:30:00,56.76,56.89,56.76,56.8,84681.0,55.0608,55.1869,55.0608,55.0996,84681.0
2023-07-05 12:00:00,56.8,56.82,56.75,56.82,43917.0,55.0996,55.119,55.0511,55.119,43917.0
2023-07-05 12:30:00,56.81,56.83,56.78,56.83,49122.0,55.1093,55.1287,55.0802,55.1287,49122.0
2023-07-05 13:00:00,56.83,56.84,56.78,56.82,30181.0,55.1287,55.1384,55.0802,55.119,30181.0
2023-07-05 13:30:00,56.82,56.84,56.79,56.82,57883.0,55.119,55.1384,55.0899,55.119,57883.0
2023-07-05 14:00:00,56.81,56.84,56.57,56.58,140746.0,55.1093,55.1384,54.8765,54.8862,140746.0
2023-07-05 14:30:00,56.58,56.68,56.57,56.67,102425.0,54.8862,54.9832,54.8765,54.9735,102425.0
2023-07-05 15:00:00,56.67,56.75,56.66,56.71,122954.0,54.9735,55.0511,54.9638,55.0123,122954.0
2023-07-05 15:30:00,56.71,56.76,56.66,56.7,184032.0,55.0123,55.0608,54.9638,55.0026,184032.0
2023-07-06 09:30:00,55.69,55.79,55.47,55.65,335636.0,54.0228,54.1199,53.8094,53.984,335636.0
2023-07-06 10:00:00,55.64,55.7,55.22,55.23,175446.0,53.9743,54.0325,53.5669,53.5766,175446.0
2023-07-06 10:30:00,55.22,55.29,55.1,55.28,155642.0,53.5669,53.6348,53.4505,53.6251,155642.0
2023-07-06 11:00:00,55.28,55.4,55.2,55.22,192703.0,53.6251,53.7415,53.5475,53.5669,192703.0
2023-07-06 11:30:00,55.22,55.33,55.21,55.3,45863.0,53.5669,53.6736,53.5572,53.6445,45863.0
2023-07-06 12:00:00,55.3,55.4,55.29,55.31,55368.0,53.6445,53.7415,53.6348,53.6542,55368.0
2023-07-06 12:30:00,55.31,55.37,55.25,55.32,58027.0,53.6542,53.7124,53.596,53.6639,58027.0
2023-07-06 13:00:00,55.32,55.39,55.32,55.36,41281.0,53.6639,53.7318,53.6639,53.7027,41281.0
2023-07-06 13:30:00,55.36,55.39,55.34,55.37,40875.0,53.7027,53.7318,53.6833,53.7124,40875.0
2023-07-06 14:00:00,55.36,55.36,55.31,55.33,36921.0,53.7027,53.7027,53.6542,53.6736,36921.0
2023-07-06 14:30:00,55.33,55.39,55.33,55.37,66570.0,53.6736,53.7318,53.6736,53.7124,66570.0
2023-07-06 15:00:00,55.37,55.37,55.29,55.35,108649.0,53.7124,53.7124,53.6348,53.693,108649.0
2023-07-06 15:30:00,55.34,55.38,55.32,55.33,354779.0,53.6833,53.7221,53.6639,53.6736,354779.0
2023-07-07 09:30:00,55.44,55.71,55.38,55.42,190824.0,53.7803,54.0422,53.7221,53.7609,190824.0
2023-07-07 10:00:00,55.42,55.63,55.37,55.59,136049.0,53.7609,53.9646,53.7124,53.9258,136049.0
2023-07-07 10:30:00,55.58,55.67,55.54,55.66,128716.0,53.9161,54.0034,53.8773,53.9937,128716.0
2023-07-07 11:00:00,55.67,55.69,55.49,55.53,107597.0,54.0034,54.0228,53.8288,53.8676,107597.0
2023-07-07 11:30:00,55.54,55.58,55.47,55.53,136491.0,53.8773,53.9161,53.8094,53.8676,136491.0
2023-07-07 12:00:00,55.53,55.63,55.51,55.63,78832.0,53.8676,53.9646,53.8482,53.9646,78832.0
2023-07-07 12:30:00,55.63,55.7,55.55,55.59,135723.0,53.9646,54.0325,53.887,53.9258,135723.0
2023-07-07 13:00:00,55.59,55.65,55.58,55.62,103970.0,53.9258,53.984,53.9161,53.9549,103970.0
2023-07-07 13:30:00,55.61,55.67,55.59,55.66,43222.0,53.9452,54.0034,53.9258,53.9937,43222.0
2023-07-07 14:00:00,55.66,55.68,55.6,55.62,52159.0,53.9937,54.0131,53.9355,53.9549,52159.0
2023-07-07 14:30:00,55.62,55.63,55.58,55.58,44828.0,53.9549,53.9646,53.9161,53.9161,44828.0
2023-07-07 15:00:00,55.58,55.62,55.54,55.55,63711.0,53.9161,53.9549,53.8773,53.887,63711.0
2023-07-07 15:30:00,55.55,55.6,55.47,55.5,238045.0,53.887,53.9355,53.8094,53.8385,238045.0
2023-07-10 09:30:00,55.79,55.92,55.73,55.88,123105.0,54.1199,54.246,54.0616,54.2072,123105.0
2023-07-10 10:00:00,55.87,55.97,55.79,55.8,120988.0,54.1975,54.2945,54.1199,54.1296,120988.0
2023-07-10 10:30:00,55.8,55.8,55.64,55.66,100688.0,54.1296,54.1296,53.9743,53.9937,100688.0
2023-07-10 11:00:00,55.66,55.71,55.57,55.64,81677.0,53.9937,54.0422,53.9064,53.9743,81677.0
2023-07-10 11:30:00,55.63,55.79,55.62,55.78,75292.0,53.9646,54.1199,53.9549,54.1102,75292.0
2023-07-10 12:00:00,55.78,55.78,55.71,55.76,84381.0,54.1102,54.1102,54.0422,54.0908,84381.0
2023-07-10 12:30:00,55.76,55.79,55.68,55.71,43771.0,54.0908,54.1199,54.0131,54.0422,43771.0
2023-07-10 13:00:00,55.72,55.76,55.7,55.71,36781.0,54.0519,54.0908,54.0325,54.0422,36781.0
2023-07-10 13:30:00,55.72,55.74,55.69,55.72,51623.0,54.0519,54.0713,54.0228,54.0519,51623.0
2023-07-10 14:00:00,55.73,55.74,55.62,55.63,52659.0,54.0616,54.0713,53.9549,53.9646,52659.0
2023-07-10 14:30:00,55.63,55.64,55.52,55.57,71718.0,53.9646,53.9743,53.8579,53.9064,71718.0
2023-07-10 15:00:00,55.57,55.58,55.52,55.54,64970.0,53.9064,53.9161,53.8579,53.8773,64970.0
2023-07-10 15:30:00,55.54,55.6,55.52,55.58,269848.0,53.8773,53.9355,53.8579,53.9161,269848.0
2023-07-11 09:30:00,56.25,56.31,56.09,56.26,245861.0,54.5661,54.6243,54.4109,54.5758,245861.0
2023-07-11 10:00:00,56.26,56.27,56.03,56.03,116590.0,54.5758,54.5855,54.3527,54.3527,116590.0
2023-07-11 10:30:00,56.02,56.02,55.88,55.97,94611.0,54.343,54.343,54.2072,54.2945,94611.0
2023-07-11 11:00:00,55.98,56.05,55.93,55.98,83982.0,54.3042,54.3721,54.2557,54.3042,83982.0
2023-07-11 11:30:00,55.98,56.05,55.91,56.03,125197.0,54.3042,54.3721,54.2363,54.3527,125197.0
2023-07-11 12:00:00,56.02,56.08,56.01,56.03,55102.0,54.343,54.4012,54.3333,54.3527,55102.0
2023-07-11 12:30:00,56.04,56.09,56.02,56.07,54786.0,54.3624,54.4109,54.343,54.3915,54786.0
2023-07-11 13:00:00,56.07,56.08,56.03,56.05,48238.0,54.3915,54.4012,54.3527,54.3721,48238.0
2023-07-11 13:30:00,56.04,56.11,56.02,56.09,77384.0,54.3624,54.4303,54.343,54.4109,77384.0
2023-07-11 14:00:00,56.09,56.1,55.97,56.01,40390.0,54.4109,54.4206,54.2945,54.3333,40390.0
2023-07-11 14:30:00,56.01,56.07,56.0,56.07,45280.0,54.3333,54.3915,54.3236,54.3915,45280.0
2023-07-11 15:00:00,56.07,56.1,56.03,56.09,48075.0,54.3915,54.4206,54.3527,54.4109,48075.0
2023-07-11 15:30:00,56.09,56.2,56.07,56.2,164781.0,54.4109,54.5176,54.3915,54.5176,164781.0
2023-07-12 09:30:00,57.03,57.16,56.91,57.16,216984.0,55.3227,55.4488,55.2063,55.4488,216984.0
2023-07-12 10:00:00,57.16,57.38,57.11,57.37,186566.0,55.4488,55.6623,55.4003,55.6526,186566.0
2023-07-12 10:30:00,57.37,57.47,57.35,57.38,182075.0,55.6526,55.7496,55.6332,55.6623,182075.0
2023-07-12 11:00:00,57.38,57.4,57.22,57.36,177158.0,55.6623,55.6817,55.507,55.6429,177158.0
2023-07-12 11:30:00,57.36,57.37,57.17,57.23,89387.0,55.6429,55.6526,55.4585,55.5167,89387.0
2023-07-12 12:00:00,57.24,57.29,57.19,57.24,43519.0,55.5264,55.5749,55.4779,55.5264,43519.0
2023-07-12 12:30:00,57.23,57.31,57.23,57.28,53171.0,55.5167,55.5943,55.5167,55.5652,53171.0
2023-07-12 13:00:00,57.29,57.32,57.24,57.31,39944.0,55.5749,55.6041,55.5264,55.5943,39944.0
2023-07-12 13:30:00,57.32,57.33,57.28,57.3,35264.0,55.6041,55.6138,55.5652,55.5846,35264.0
2023-07-12 14:00:00,57.3,57.37,57.29,57.3,56275.0,55.5846,55.6526,55.5749,55.5846,56275.0
2023-07-12 14:30:00,57.3,57.34,57.29,57.32,51372.0,55.5846,55.6235,55.5749,55.6041,51372.0
2023-07-12 15:00:00,57.33,57.33,57.21,57.23,84924.0,55.6138,55.6138,55.4973,55.5167,84924.0
2023-07-12 15:30:00,57.23,57.29,57.22,57.23,184916.0,55.5167,55.5749,55.507,55.5167,184916.0
2023-07-13 09:30:00,58.21,58.24,58.05,58.11,256828.0,56.4674,56.4965,56.3122,56.3704,256828.0
2023-07-13 10:00:00,58.11,58.11,57.97,58.01,168669.0,56.3704,56.3704,56.2346,56.2734,168669.0
2023-07-13 10:30:00,58.01,58.06,57.92,57.93,106870.0,56.2734,56.3219,56.1861,56.1958,106870.0
2023-07-13 11:00:00,57.93,57.98,57.87,57.9,119874.0,56.1958,56.2443,56.1376,56.1667,119874.0
2023-07-13 11:30:00,57.9,57.92,57.83,57.86,49752.0,56.1667,56.1861,56.0988,56.1279,49752.0
2023-07-13 12:00:00,57.87,57.97,57.87,57.96,42953.0,56.1376,56.2346,56.1376,56.2249,42953.0
2023-07-13 12:30:00,57.96,58.0,57.94,57.95,35897.0,56.2249,56.2637,56.2055,56.2152,35897.0
2023-07-13 13:00:00,57.96,58.01,57.93,57.99,39664.0,56.2249,56.2734,56.1958,56.254,39664.0
2023-07-13 13:30:00,57.98,58.05,57.98,58.04,40099.0,56.2443,56.3122,56.2443,56.3025,40099.0
2023-07-13 14:00:00,58.05,58.1,58.04,58.06,56566.0,56.3122,56.3607,56.3025,56.3219,56566.0
2023-07-13 14:30:00,58.05,58.09,58.03,58.05,88016.0,56.3122,56.351,56.2928,56.3122,88016.0
2023-07-13 15:00:00,58.05,58.15,58.03,58.13,82614.0,56.3122,56.4092,56.2928,56.3898,82614.0
2023-07-13 15:30:00,58.14,58.23,58.14,58.15,316844.0,56.3995,56.4868,56.3995,56.4092,316844.0
2023-07-14 09:30:00,58.34,58.38,58.16,58.32,157844.0,56.5935,56.6323,56.4189,56.5741,157844.0
2023-07-14 10:00:00,58.32,58.33,58.06,58.14,140464.0,56.5741,56.5838,56.3219,56.3995,140464.0
2023-07-14 10:30:00,58.14,58.19,58.05,58.18,101705.0,56.3995,56.448,56.3122,56.4383,101705.0
2023-07-14 11:00:00,58.18,58.2,58.09,58.14,90098.0,56.4383,56.4577,56.351,56.3995,90098.0
2023-07-14 11:30:00,58.13,58.19,58.11,58.19,47459.0,56.3898,56.448,56.3704,56.448,47459.0
2023-07-14 12:00:00,58.19,58.25,58.06,58.06,42863.0,56.448,56.5062,56.3219,56.3219,42863.0
2023-07-14 12:30:00,58.05,58.15,58.03,58.15,39999.0,56.3122,56.4092,56.2928,56.4092,39999.0
2023-07-14 13:00:00,58.15,58.16,58.08,58.12,33150.0,56.4092,56.4189,56.3413,56.3801,33150.0
2023-07-14 13:30:00,58.12,58.17,58.11,58.16,47804.0,56.3801,56.4286,56.3704,56.4189,47804.0
2023-07-14 14:00:00,58.16,58.2,58.16,58.19,40509.0,56.4189,56.4577,56.4189,56.448,40509.0
2023-07-14 14:30:00,58.19,58.26,58.18,58.23,33917.0,56.448,56.5159,56.4383,56.4868,33917.0
2023-07-14 15:00:00,58.23,58.27,58.2,58.23,65605.0,56.4868,56.5256,56.4577,56.4868,65605.0
2023-07-14 15:30:00,58.23,58.24,58.16,58.19,139348.0,56.4868,56.4965,56.4189,56.448,139348.0
2023-07-17 09:30:00,57.78,57.78,57.45,57.6,168849.0,56.0503,56.0503,55.7302,55.8757,168849.0
2023-07-17 10:00:00,57.59,57.63,57.55,57.59,61241.0,55.866,55.9048,55.8272,55.866,61241.0
2023-07-17 10:30:00,57.6,57.64,57.53,57.64,69443.0,55.8757,55.9145,55.8078,55.9145,69443.0
2023-07-17 11:00:00,57.64,57.66,57.55,57.59,76077.0,55.9145,55.9339,55.8272,55.866,76077.0
2023-07-17 11:30:00,57.59,57.63,57.57,57.61,56478.0,55.866,55.9048,55.8466,55.8854,56478.0
2023-07-17 12:00:00,57.62,57.71,57.59,57.7,59286.0,55.8951,55.9824,55.866,55.9727,59286.0
2023-07-17 12:30:00,57.71,57.72,57.67,57.72,25498.0,55.9824,55.9921,55.9436,55.9921,25498.0
2023-07-17 13:00:00,57.72,57.72,57.67,57.71,34082.0,55.9921,55.9921,55.9436,55.9824,34082.0
2023-07-17 13:30:00,57.7,57.72,57.68,57.71,31061.0,55.9727,55.9921,55.9533,55.9824,31061.0
2023-07-17 14:00:00,57.71,57.75,57.7,57.75,28476.0,55.9824,56.0212,55.9727,56.0212,28476.0
2023-07-17 14:30:00,57.75,57.75,57.7,57.72,23075.0,56.0212,56.0212,55.9727,55.9921,23075.0
2023-07-17 15:00:00,57.72,57.72,57.63,57.65,76116.0,55.9921,55.9921,55.9048,55.9242,76116.0
2023-07-17 15:30:00,57.65,57.69,57.59,57.6,139052.0,55.9242,55.963,55.866,55.8757,139052.0
2023-07-18 09:30:00,57.5,57.78,57.5,57.72,111171.0,55.7787,56.0503,55.7787,55.9921,111171.0
2023-07-18 10:00:00,57.72,57.88,57.71,57.84,74565.0,55.9921,56.1473,55.9824,56.1085,74565.0
2023-07-18 10:30:00,57.85,57.93,57.83,57.87,53750.0,56.1182,56.1958,56.0988,56.1376,53750.0
2023-07-18 11:00:00,57.87,57.87,57.73,57.73,32550.0,56.1376,56.1376,56.0018,56.0018,32550.0
2023-07-18 11:30:00,57.72,57.75,57.56,57.58,48759.0,55.9921,56.0212,55.8369,55.8563,48759.0
2023-07-18 12:00:00,57.59,57.59,57.44,57.44,38162.0,55.866,55.866,55.7205,55.7205,38162.0
2023-07-18 12:30:00,57.45,57.46,57.31,57.34,80958.0,55.7302,55.7399,55.5943,55.6235,80958.0
2023-07-18 13:00:00,57.34,57.44,57.32,57.42,123322.0,55.6235,55.7205,55.6041,55.7011,123322.0
2023-07-18 13:30:00,57.41,57.44,57.37,57.43,91708.0,55.6914,55.7205,55.6526,55.7108,91708.0
2023-07-18 14:00:00,57.43,57.5,57.43,57.5,95633.0,55.7108,55.7787,55.7108,55.7787,95633.0
2023-07-18 14:30:00,57.49,57.55,57.49,57.53,61911.0,55.769,55.8272,55.769,55.8078,61911.0
2023-07-18 15:00:00,57.52,57.53,57.49,57.52,51704.0,55.7981,55.8078,55.769,55.7981,51704.0
2023-07-18 15:30:00,57.52,57.53,57.48,57.51,154743.0,55.7981,55.8078,55.7593,55.7884,154743.0
2023-07-19 09:30:00,58.15,58.36,58.12,58.24,220711.0,56.4092,56.6129,56.3801,56.4965,220711.0
2023-07-19 10:00:00,58.23,58.36,58.18,58.25,99635.0,56.4868,56.6129,56.4383,56.5062,99635.0
2023-07-19 10:30:00,58.23,58.24,58.11,58.15,86556.0,56.4868,56.4965,56.3704,56.4092,86556.0
2023-07-19 11:00:00,58.14,58.21,58.14,58.21,128629.0,56.3995,56.4674,56.3995,56.4674,128629.0
2023-07-19 11:30:00,58.21,58.25,58.15,58.21,72654.0,56.4674,56.5062,56.4092,56.4674,72654.0
2023-07-19 12:00:00,58.2,58.25,58.18,58.23,75572.0,56.4577,56.5062,56.4383,56.4868,75572.0
2023-07-19 12:30:00,58.23,58.3,58.18,58.29,66857.0,56.4868,56.5547,56.4383,56.545,66857.0
2023-07-19 13:00:00,58.3,58.33,58.24,58.25,78028.0,56.5547,56.5838,56.4965,56.5062,78028.0
2023-07-19 13:30:00,58.25,58.29,58.24,58.27,62482.0,56.5062,56.545,56.4965,56.5256,62482.0
2023-07-19 14:00:00,58.28,58.39,58.28,58.38,143762.0,56.5353,56.642,56.5353,56.6323,143762.0
2023-07-19 14:30:00,58.38,58.46,58.37,58.43,132024.0,56.6323,56.7099,56.6226,56.6808,132024.0
2023-07-19 15:00:00,58.44,58.44,58.37,58.41,60136.0,56.6905,56.6905,56.6226,56.6614,60136.0
2023-07-19 15:30:00,58.41,58.45,58.38,58.43,186077.0,56.6614,56.7002,56.6323,56.6808,186077.0
2023-07-20 09:30:00,58.95,59.03,58.7,58.97,323256.0,57.1853,57.2629,56.9427,57.2047,323256.0
2023-07-20 10:00:00,58.99,59.03,58.66,58.68,109758.0,57.2241,57.2629,56.9039,56.9233,109758.0
2023-07-20 10:30:00,58.67,58.73,58.52,58.73,66273.0,56.9136,56.9718,56.7681,56.9718,66273.0
2023-07-20 11:00:00,58.73,58.84,58.69,58.78,81161.0,56.9718,57.0785,56.933,57.0203,81161.0
2023-07-20 11:30:00,58.79,58.79,58.55,58.66,120776.0,57.03,57.03,56.7972,56.9039,120776.0
2023-07-20 12:00:00,58.66,58.76,58.66,58.72,71040.0,56.9039,57.0009,56.9039,56.9621,71040.0
2023-07-20 12:30:00,58.73,58.74,58.63,58.72,123828.0,56.9718,56.9815,56.8748,56.9621,123828.0
2023-07-20 13:00:00,58.72,58.81,58.71,58.81,70264.0,56.9621,57.0494,56.9524,57.0494,70264.0
2023-07-20 13:30:00,58.8,58.81,58.73,58.75,40287.0,57.0397,57.0494,56.9718,56.9912,40287.0
2023-07-20 14:00:00,58.74,58.76,58.66,58.67,55837.0,56.9815,57.0009,56.9039,56.9136,55837.0
2023-07-20 14:30:00,58.67,58.72,58.66,58.69,81630.0,56.9136,56.9621,56.9039,56.933,81630.0
2023-07-20 15:00:00,58.69,58.72,58.63,58.66,102999.0,56.933,56.9621,56.8748,56.9039,102999.0
2023-07-20 15:30:00,58.66,58.76,58.65,58.72,263901.0,56.9039,57.0009,56.8942,56.9621,263901.0
2023-07-21 09:30:00,58.73,58.79,58.3,58.44,220420.0,56.9718,57.03,56.5547,56.6905,220420.0
2023-07-21 10:00:00,58.44,58.66,58.39,58.61,79873.0,56.6905,56.9039,56.642,56.8554,79873.0
2023-07-21 10:30:00,58.61,58.68,58.55,58.64,66000.0,56.8554,56.9233,56.7972,56.8845,66000.0
2023-07-21 11:00:00,58.64,58.75,58.62,58.66,51942.0,56.8845,56.9912,56.8651,56.9039,51942.0
2023-07-21 11:30:00,58.66,58.67,58.57,58.61,103153.0,56.9039,56.9136,56.8166,56.8554,103153.0
2023-07-21 12:00:00,58.61,58.65,58.58,58.63,47564.0,56.8554,56.8942,56.8263,56.8748,47564.0
2023-07-21 12:30:00,58.63,58.64,58.52,58.58,34396.0,56.8748,56.8845,56.7681,56.8263,34396.0
2023-07-21 13:00:00,58.58,58.64,58.56,58.61,52533.0,56.8263,56.8845,56.8069,56.8554,52533.0
2023-07-21 13:30:00,58.61,58.67,58.59,58.65,48773.0,56.8554,56.9136,56.836,56.8942,48773.0
2023-07-21 14:00:00,58.65,58.66,58.52,58.54,101402.0,56.8942,56.9039,56.7681,56.7875,101402.0
2023-07-21 14:30:00,58.55,58.59,58.51,58.52,95354.0,56.7972,56.836,56.7584,56.7681,95354.0
2023-07-21 15:00:00,58.52,58.58,58.5,58.58,91518.0,56.7681,56.8263,56.7487,56.8263,91518.0
2023-07-21 15:30:00,58.57,58.61,58.53,58.57,155366.0,56.8166,56.8554,56.7778,56.8166,155366.0
2023-07-24 09:30:00,58.14,58.44,58.03,58.33,132083.0,56.3995,56.6905,56.2928,56.5838,132083.0
2023-07-24 10:00:00,58.34,58.37,58.2,58.23,81669.0,56.5935,56.6226,56.4577,56.4868,81669.0
2023-07-24 10:30:00,58.23,58.37,58.21,58.34,71022.0,56.4868,56.6226,56.4674,56.5935,71022.0
2023-07-24 11:00:00,58.34,58.42,58.32,58.4,121628.0,56.5935,56.6711,56.5741,56.6517,121628.0
2023-07-24 11:30:00,58.4,58.48,58.38,58.48,42659.0,56.6517,56.7293,56.6323,56.7293,42659.0
2023-07-24 12:00:00,58.48,58.51,58.43,58.49,41520.0,56.7293,56.7584,56.6808,56.739,41520.0
2023-07-24 12:30:00,58.5,58.51,58.45,58.48,32320.0,56.7487,56.7584,56.7002,56.7293,32320.0
2023-07-24 13:00:00,58.47,58.51,58.45,58.5,27093.0,56.7196,56.7584,56.7002,56.7487,27093.0
2023-07-24 13:30:00,58.5,58.55,58.49,58.51,57279.0,56.7487,56.7972,56.739,56.7584,57279.0
2023-07-24 14:00:00,58.52,58.53,58.48,58.48,37104.0,56.7681,56.7778,56.7293,56.7293,37104.0
2023-07-24 14:30:00,58.48,58.51,58.42,58.44,67782.0,56.7293,56.7584,56.6711,56.6905,67782.0
2023-07-24 15:00:00,58.44,58.45,58.34,58.36,82420.0,56.6905,56.7002,56.5935,56.6129,82420.0
2023-07-24 15:30:00,58.36,58.5,58.35,58.37,255984.0,56.6129,56.7487,56.6032,56.6226,255984.0
2023-07-25 09:30:00,58.44,58.48,58.26,58.41,131545.0,56.6905,56.7293,56.5159,56.6614,131545.0
2023-07-25 10:00:00,58.42,58.42,58.33,58.34,87673.0,56.6711,56.6711,56.5838,56.5935,87673.0
2023-07-25 10:30:00,58.36,58.54,58.3,58.52,70376.0,56.6129,56.7875,56.5547,56.7681,70376.0
2023-07-25 11:00:00,58.52,58.52,58.44,58.51,62777.0,56.7681,56.7681,56.6905,56.7584,62777.0
2023-07-25 11:30:00,58.52,58.56,58.39,58.4,65457.0,56.7681,56.8069,56.642,56.6517,65457.0
2023-07-25 12:00:00,58.41,58.49,58.4,58.46,22586.0,56.6614,56.739,56.6517,56.7099,22586.0
2023-07-25 12:30:00,58.46,58.5,58.44,58.48,55644.0,56.7099,56.7487,56.6905,56.7293,55644.0
2023-07-25 13:00:00,58.48,58.49,58.38,58.46,54880.0,56.7293,56.739,56.6323,56.7099,54880.0
2023-07-25 13:30:00,58.46,58.52,58.44,58.5,34582.0,56.7099,56.7681,56.6905,56.7487,34582.0
2023-07-25 14:00:00,58.49,58.55,58.48,58.53,35290.0,56.739,56.7972,56.7293,56.7778,35290.0
2023-07-25 14:30:00,58.54,58.64,58.52,58.62,90011.0,56.7875,56.8845,56.7681,56.8651,90011.0
2023-07-25 15:00:00,58.63,58.69,58.61,58.66,62340.0,56.8748,56.933,56.8554,56.9039,62340.0
2023-07-25 15:30:00,58.66,58.66,58.53,58.56,155505.0,56.9039,56.9039,56.7778,56.8069,155505.0
2023-07-26 09:30:00,58.3,58.49,58.28,58.3,89747.0,56.5547,56.739,56.5353,56.5547,89747.0
2023-07-26 10:00:00,58.29,58.53,58.29,58.51,83894.0,56.545,56.7778,56.545,56.7584,83894.0
2023-07-26 10:30:00,58.51,58.6,58.45,58.58,84203.0,56.7584,56.8457,56.7002,56.8263,84203.0
2023-07-26 11:00:00,58.58,58.61,58.5,58.61,69955.0,56.8263,56.8554,56.7487,56.8554,69955.0
2023-07-26 11:30:00,58.61,58.69,58.56,58.68,46185.0,56.8554,56.933,56.8069,56.9233,46185.0
2023-07-26 12:00:00,58.68,58.75,58.68,58.73,49660.0,56.9233,56.9912,56.9233,56.9718,49660.0
2023-07-26 12:30:00,58.73,58.73,58.69,58.7,20142.0,56.9718,56.9718,56.933,56.9427,20142.0
2023-07-26 13:00:00,58.69,58.69,58.61,58.62,38724.0,56.933,56.933,56.8554,56.8651,38724.0
2023-07-26 13:30:00,58.63,58.63,58.56,58.56,47225.0,56.8748,56.8748,56.8069,56.8069,47225.0
2023-07-26 14:00:00,58.55,58.63,58.54,58.57,42500.0,56.7972,56.8748,56.7875,56.8166,42500.0
2023-07-26 14:30:00,58.57,58.79,58.55,58.77,85777.0,56.8166,57.03,56.7972,57.0106,85777.0
2023-07-26 15:00:00,58.77,58.77,58.54,58.62,65949.0,57.0106,57.0106,56.7875,56.8651,65949.0
2023-07-26 15:30:00,58.62,58.7,58.62,58.7,147782.0,56.8651,56.9427,56.8651,56.9427,147782.0
2023-07-27 09:30:00,59.08,59.16,58.98,59.14,221795.0,57.3114,57.389,57.2144,57.3696,221795.0
2023-07-27 10:00:00,59.15,59.21,59.02,59.08,167245.0,57.3793,57.4375,57.2532,57.3114,167245.0
2023-07-27 10:30:00,59.09,59.1,58.75,58.8,195398.0,57.3211,57.3308,56.9912,57.0397,195398.0
2023-07-27 11:00:00,58.79,58.87,58.78,58.87,67527.0,57.03,57.1076,57.0203,57.1076,67527.0
2023-07-27 11:30:00,58.87,58.88,58.77,58.8,141982.0,57.1076,57.1173,57.0106,57.0397,141982.0
2023-07-27 12:00:00,58.8,58.81,58.72,58.8,53753.0,57.0397,57.0494,56.9621,57.0397,53753.0
2023-07-27 12:30:00,58.8,58.82,58.75,58.76,56007.0,57.0397,57.0591,56.9912,57.0009,56007.0
2023-07-27 13:00:00,58.76,58.79,58.6,58.61,115757.0,57.0009,57.03,56.8457,56.8554,115757.0
2023-07-27 13:30:00,58.61,58.62,58.43,58.45,109257.0,56.8554,56.8651,56.6808,56.7002,109257.0
2023-07-27 14:00:00,58.45,58.46,58.36,58.37,97592.0,56.7002,56.7099,56.6129,56.6226,97592.0
2023-07-27 14:30:00,58.38,58.39,58.24,58.24,97718.0,56.6323,56.642,56.4965,56.4965,97718.0
2023-07-27 15:00:00,58.24,58.25,58.17,58.2,82675.0,56.4965,56.5062,56.4286,56.4577,82675.0
2023-07-27 15:30:00,58.2,58.2,58.1,58.14,333299.0,56.4577,56.4577,56.3607,56.3995,333299.0
2023-07-28 09:30:00,58.79,58.95,58.76,58.87,146149.0,57.03,57.1853,57.0009,57.1076,146149.0
2023-07-28 10:00:00,58.88,58.98,58.82,58.87,228804.0,57.1173,57.2144,57.0591,57.1076,228804.0
2023-07-28 10:30:00,58.87,59.04,58.8,59.04,158279.0,57.1076,57.2726,57.0397,57.2726,158279.0
2023-07-28 11:00:00,59.05,59.14,59.04,59.06,127598.0,57.2823,57.3696,57.2726,57.292,127598.0
2023-07-28 11:30:00,59.07,59.07,58.97,59.0,61246.0,57.3017,57.3017,57.2047,57.2338,61246.0
2023-07-28 12:00:00,59.0,59.0,58.94,59.0,47761.0,57.2338,57.2338,57.1756,57.2338,47761.0
2023-07-28 12:30:00,59.0,59.03,58.93,58.94,30669.0,57.2338,57.2629,57.1659,57.1756,30669.0
2023-07-28 13:00:00,58.95,58.95,58.84,58.87,38325.0,57.1853,57.1853,57.0785,57.1076,38325.0
2023-07-28 13:30:00,58.86,58.89,58.67,58.75,104865.0,57.0979,57.1271,56.9136,56.9912,104865.0
2023-07-28 14:00:00,58.75,58.84,58.74,58.83,43707.0,56.9912,57.0785,56.9815,57.0688,43707.0
2023-07-28 14:30:00,58.83,58.87,58.8,58.83,49158.0,57.0688,57.1076,57.0397,57.0688,49158.0
2023-07-28 15:00:00,58.83,58.89,58.81,58.86,77708.0,57.0688,57.1271,57.0494,57.0979,77708.0
2023-07-28 15:30:00,58.86,58.89,58.82,58.85,166618.0,57.0979,57.1271,57.0591,57.0882,166618.0
2023-07-31 09:30:00,57.8,58.16,57.78,58.02,203002.0,56.0697,56.4189,56.0503,56.2831,203002.0
2023-07-31 10:00:00,58.02,58.09,57.68,57.74,205881.0,56.2831,56.351,55.9533,56.0115,205881.0
2023-07-31 10:30:00,57.74,57.81,57.45,57.51,159468.0,56.0115,56.0794,55.7302,55.7884,159468.0
2023-07-31 11:00:00,57.52,57.62,57.45,57.5,232713.0,55.7981,55.8951,55.7302,55.7787,232713.0
2023-07-31 11:30:00,57.51,57.51,57.23,57.24,139004.0,55.7884,55.7884,55.5167,55.5264,139004.0
2023-07-31 12:00:00,57.25,57.31,57.22,57.3,119233.0,55.5361,55.5943,55.507,55.5846,119233.0
2023-07-31 12:30:00,57.3,57.3,57.18,57.18,93614.0,55.5846,55.5846,55.4682,55.4682,93614.0
2023-07-31 13:00:00,57.2,57.27,57.17,57.26,80624.0,55.4876,55.5555,55.4585,55.5458,80624.0
2023-07-31 13:30:00,57.25,57.28,57.24,57.26,77735.0,55.5361,55.5652,55.5264,55.5458,77735.0
2023-07-31 14:00:00,57.26,57.3,57.19,57.24,104121.0,55.5458,55.5846,55.4779,55.5264,104121.0
2023-07-31 14:30:00,57.23,57.25,57.22,57.25,85179.0,55.5167,55.5361,55.507,55.5361,85179.0
2023-07-31 15:00:00,57.25,57.25,57.2,57.23,147184.0,55.5361,55.5361,55.4876,55.5167,147184.0
2023-07-31 15:30:00,57.23,57.33,57.17,57.3,333903.0,55.5167,55.6138,55.4585,55.5846,333903.0
2023-08-01 09:30:00,57.15,57.3,57.05,57.08,195877.0,55.4391,55.5846,55.3421,55.3712,195877.0
2023-08-01 10:00:00,57.08,57.17,56.92,56.98,153710.0,55.3712,55.4585,55.216,55.2742,153710.0
2023-08-01 10:30:00,56.98,56.99,56.75,56.78,179121.0,55.2742,55.2839,55.0511,55.0802,179121.0
2023-08-01 11:00:00,56.78,56.85,56.59,56.59,140111.0,55.0802,55.1481,54.8959,54.8959,140111.0
2023-08-01 11:30:00,56.6,56.71,56.54,56.7,91995.0,54.9056,55.0123,54.8474,55.0026,91995.0
2023-08-01 12:00:00,56.7,56.78,56.63,56.73,141355.0,55.0026,55.0802,54.9347,55.0317,141355.0
2023-08-01 12:30:00,56.73,56.86,56.72,56.84,72751.0,55.0317,55.1578,55.022,55.1384,72751.0
2023-08-01 13:00:00,56.85,56.91,56.83,56.87,59218.0,55.1481,55.2063,55.1287,55.1675,59218.0
2023-08-01 13:30:00,56.88,56.92,56.84,56.9,87543.0,55.1772,55.216,55.1384,55.1966,87543.0
2023-08-01 14:00:00,56.9,56.95,56.88,56.9,64106.0,55.1966,55.2451,55.1772,55.1966,64106.0
2023-08-01 14:30:00,56.92,56.93,56.89,56.91,48273.0,55.216,55.2257,55.1869,55.2063,48273.0
2023-08-01 15:00:00,56.91,56.95,56.78,56.88,99782.0,55.2063,55.2451,55.0802,55.1772,99782.0
2023-08-01 15:30:00,56.88,56.89,56.78,56.83,251670.0,55.1772,55.1869,55.0802,55.1287,251670.0
2023-08-02 09:30:00,55.75,56.1,55.7,56.09,386789.0,54.0811,54.4206,54.0325,54.4109,386789.0
2023-08-02 10:00:00,56.1,56.16,55.81,55.84,239603.0,54.4206,54.4788,54.1393,54.1684,239603.0
2023-08-02 10:30:00,55.84,55.96,55.74,55.77,242578.0,54.1684,54.2848,54.0713,54.1005,242578.0
2023-08-02 11:00:00,55.76,55.94,55.73,55.87,164366.0,54.0908,54.2654,54.0616,54.1975,164366.0
2023-08-02 11:30:00,55.88,56.23,55.85,56.09,172737.0,54.2072,54.5467,54.1781,54.4109,172737.0
2023-08-02 12:00:00,56.09,56.26,56.06,56.2,91243.0,54.4109,54.5758,54.3818,54.5176,91243.0
2023-08-02 12:30:00,56.2,56.32,56.19,56.28,78791.0,54.5176,54.634,54.5079,54.5952,78791.0
2023-08-02 13:00:00,56.28,56.31,56.07,56.14,115454.0,54.5952,54.6243,54.3915,54.4594,115454.0
2023-08-02 13:30:00,56.14,56.27,56.05,56.07,80117.0,54.4594,54.5855,54.3721,54.3915,80117.0
2023-08-02 14:00:00,56.08,56.16,56.04,56.14,66513.0,54.4012,54.4788,54.3624,54.4594,66513.0
2023-08-02 14:30:00,56.14,56.19,56.09,56.11,87171.0,54.4594,54.5079,54.4109,54.4303,87171.0
2023-08-02 15:00:00,56.1,56.13,56.02,56.03,96961.0,54.4206,54.4497,54.343,54.3527,96961.0
2023-08-02 15:30:00,56.03,56.22,56.02,56.21,420970.0,54.3527,54.537,54.343,54.5273,420970.0
2023-08-03 09:30:00,57.46,57.46,56.57,56.98,454267.0,55.7399,55.7399,54.8765,55.2742,454267.0
2023-08-03 10:00:00,56.98,57.35,56.75,57.33,307963.0,55.2742,55.6332,55.0511,55.6138,307963.0
2023-08-03 10:30:00,57.32,57.32,56.73,56.73,192637.0,55.6041,55.6041,55.0317,55.0317,192637.0
2023-08-03 11:00:00,56.75,56.83,56.57,56.69,113383.0,55.0511,55.1287,54.8765,54.9929,113383.0
2023-08-03 11:30:00,56.68,56.78,56.51,56.65,112741.0,54.9832,55.0802,54.8183,54.9541,112741.0
2023-08-03 12:00:00,56.65,56.95,56.65,56.9,82145.0,54.9541,55.2451,54.9541,55.1966,82145.0
2023-08-03 12:30:00,56.9,57.2,56.9,57.16,141691.0,55.1966,55.4876,55.1966,55.4488,141691.0
2023-08-03 13:00:00,57.15,57.18,57.0,57.0,73410.0,55.4391,55.4682,55.2936,55.2936,73410.0
2023-08-03 13:30:00,57.01,57.11,56.97,56.97,67571.0,55.3033,55.4003,55.2645,55.2645,67571.0
2023-08-03 14:00:00,56.98,57.08,56.91,57.02,77607.0,55.2742,55.3712,55.2063,55.313,77607.0
2023-08-03 14:30:00,57.02,57.04,56.92,56.95,64561.0,55.313,55.3324,55.216,55.2451,64561.0
2023-08-03 15:00:00,56.96,56.98,56.82,56.92,88598.0,55.2548,55.2742,55.119,55.216,88598.0
2023-08-03 15:30:00,56.92,57.07,56.91,56.97,299168.0,55.216,55.3615,55.2063,55.2645,299168.0
2023-08-04 09:30:00,56.43,57.05,56.42,56.77,307461.0,54.7407,55.3421,54.731,55.0705,307461.0
2023-08-04 10:00:00,56.77,56.92,56.72,56.89,171304.0,55.0705,55.216,55.022,55.1869,171304.0
2023-08-04 10:30:00,56.89,57.06,56.88,56.97,141234.0,55.1869,55.3518,55.1772,55.2645,141234.0
2023-08-04 11:00:00,56.95,57.17,56.91,57.11,103507.0,55.2451,55.4585,55.2063,55.4003,103507.0
2023-08-04 11:30:00,57.11,57.22,57.1,57.19,121019.0,55.4003,55.507,55.3906,55.4779,121019.0
2023-08-04 12:00:00,57.18,57.27,57.1,57.24,134163.0,55.4682,55.5555,55.3906,55.5264,134163.0
2023-08-04 12:30:00,57.25,57.28,57.18,57.23,71850.0,55.5361,55.5652,55.4682,55.5167,71850.0
2023-08-04 13:00:00,57.23,57.27,57.17,57.19,53968.0,55.5167,55.5555,55.4585,55.4779,53968.0
2023-08-04 13:30:00,57.19,57.23,57.14,57.14,92331.0,55.4779,55.5167,55.4294,55.4294,92331.0
2023-08-04 14:00:00,57.14,57.14,56.83,56.83,183657.0,55.4294,55.4294,55.1287,55.1287,183657.0
2023-08-04 14:30:00,56.83,56.85,56.69,56.73,111540.0,55.1287,55.1481,54.9929,55.0317,111540.0
2023-08-04 15:00:00,56.72,56.74,56.62,56.69,167997.0,55.022,55.0414,54.925,54.9929,167997.0
2023-08-04 15:30:00,56.7,56.72,56.49,56.49,426547.0,55.0026,55.022,54.7989,54.7989,426547.0
2023-08-07 09:30:00,56.58,56.64,56.38,56.4,137553.0,54.8862,54.9444,54.6922,54.7116,137553.0
2023-08-07 10:00:00,56.38,56.53,56.32,56.53,129098.0,54.6922,54.8377,54.634,54.8377,129098.0
2023-08-07 10:30:00,56.54,56.56,56.46,56.52,90531.0,54.8474,54.8668,54.7698,54.828,90531.0
2023-08-07 11:00:00,56.5,56.61,56.49,56.58,77047.0,54.8086,54.9153,54.7989,54.8862,77047.0
2023-08-07 11:30:00,56.58,56.59,56.44,56.45,104173.0,54.8862,54.8959,54.7504,54.7601,104173.0
2023-08-07 12:00:00,56.45,56.48,56.4,56.44,48314.0,54.7601,54.7892,54.7116,54.7504,48314.0
2023-08-07 12:30:00,56.45,56.46,56.35,56.45,125234.0,54.7601,54.7698,54.6631,54.7601,125234.0
2023-08-07 13:00:00,56.45,56.45,56.4,56.41,148691.0,54.7601,54.7601,54.7116,54.7213,148691.0
2023-08-07 13:30:00,56.41,56.5,56.4,56.47,76848.0,54.7213,54.8086,54.7116,54.7795,76848.0
2023-08-07 14:00:00,56.47,56.53,56.41,56.43,64154.0,54.7795,54.8377,54.7213,54.7407,64154.0
2023-08-07 14:30:00,56.43,56.49,56.42,56.44,123499.0,54.7407,54.7989,54.731,54.7504,123499.0
2023-08-07 15:00:00,56.44,56.53,56.44,56.47,215783.0,54.7504,54.8377,54.7504,54.7795,215783.0
2023-08-07 15:30:00,56.46,56.52,56.43,56.46,472286.0,54.7698,54.828,54.7407,54.7698,472286.0
2023-08-08 09:30:00,55.98,56.12,55.79,56.0,247686.0,54.3042,54.44,54.1199,54.3236,247686.0
2023-08-08 10:00:00,56.01,56.06,55.88,56.06,131726.0,54.3333,54.3818,54.2072,54.3818,131726.0
2023-08-08 10:30:00,56.06,56.09,56.0,56.05,104164.0,54.3818,54.4109,54.3236,54.3721,104164.0
2023-08-08 11:00:00,56.04,56.2,55.99,56.19,109517.0,54.3624,54.5176,54.3139,54.5079,109517.0
2023-08-08 11:30:00,56.2,56.28,56.18,56.22,83637.0,54.5176,54.5952,54.4982,54.537,83637.0
2023-08-08 12:00:00,56.22,56.27,56.19,56.23,69333.0,54.537,54.5855,54.5079,54.5467,69333.0
2023-08-08 12:30:00,56.23,56.25,56.16,56.2,70673.0,54.5467,54.5661,54.4788,54.5176,70673.0
2023-08-08 13:00:00,56.2,56.22,56.11,56.15,168349.0,54.5176,54.537,54.4303,54.4691,168349.0
2023-08-08 13:30:00,56.15,56.2,56.12,56.18,62391.0,54.4691,54.5176,54.44,54.4982,62391.0
2023-08-08 14:00:00,56.18,56.22,56.16,56.18,67029.0,54.4982,54.537,54.4788,54.4982,67029.0
2023-08-08 14:30:00,56.19,56.32,56.16,56.3,103279.0,54.5079,54.634,54.4788,54.6146,103279.0
2023-08-08 15:00:00,56.3,56.39,56.26,56.38,122500.0,54.6146,54.7019,54.5758,54.6922,122500.0
2023-08-08 15:30:00,56.38,56.41,56.3,56.32,293631.0,54.6922,54.7213,54.6146,54.634,293631.0
2023-08-09 09:30:00,56.45,56.6,56.35,56.5,107773.0,54.7601,54.9056,54.6631,54.8086,107773.0
2023-08-09 10:00:00,56.5,56.6,56.49,56.56,64890.0,54.8086,54.9056,54.7989,54.8668,64890.0
2023-08-09 10:30:00,56.56,56.61,56.44,56.48,94760.0,54.8668,54.9153,54.7504,54.7892,94760.0
2023-08-09 11:00:00,56.47,56.49,56.36,56.4,180197.0,54.7795,54.7989,54.6728,54.7116,180197.0
2023-08-09 11:30:00,56.4,56.42,56.3,56.34,90899.0,54.7116,54.731,54.6146,54.6534,90899.0
2023-08-09 12:00:00,56.34,56.39,56.32,56.38,54895.0,54.6534,54.7019,54.634,54.6922,54895.0
2023-08-09 12:30:00,56.37,56.48,56.35,56.46,97809.0,54.6825,54.7892,54.6631,54.7698,97809.0
2023-08-09 13:00:00,56.45,56.71,56.42,56.65,102296.0,54.7601,55.0123,54.731,54.9541,102296.0
2023-08-09 13:30:00,56.65,56.67,56.61,56.65,59994.0,54.9541,54.9735,54.9153,54.9541,59994.0
2023-08-09 14:00:00,56.65,56.68,56.6,56.64,61678.0,54.9541,54.9832,54.9056,54.9444,61678.0
2023-08-09 14:30:00,56.64,56.66,56.6,56.64,65963.0,54.9444,54.9638,54.9056,54.9444,65963.0
2023-08-09 15:00:00,56.64,56.72,56.62,56.68,82930.0,54.9444,55.022,54.925,54.9832,82930.0
2023-08-09 15:30:00,56.68,56.69,56.48,56.49,236803.0,54.9832,54.9929,54.7892,54.7989,236803.0
2023-08-10 09:30:00,56.96,57.15,56.93,57.14,119085.0,55.2548,55.4391,55.2257,55.4294,119085.0
2023-08-10 10:00:00,57.15,57.3,57.14,57.26,98389.0,55.4391,55.5846,55.4294,55.5458,98389.0
2023-08-10 10:30:00,57.26,57.31,57.11,57.21,103852.0,55.5458,55.5943,55.4003,55.4973,103852.0
2023-08-10 11:00:00,57.21,57.3,57.14,57.29,154350.0,55.4973,55.5846,55.4294,55.5749,154350.0
2023-08-10 11:30:00,57.29,57.35,57.19,57.28,134119.0,55.5749,55.6332,55.4779,55.5652,134119.0
2023-08-10 12:00:00,57.28,57.29,57.12,57.16,75904.0,55.5652,55.5749,55.41,55.4488,75904.0
2023-08-10 12:30:00,57.16,57.23,57.05,57.09,65136.0,55.4488,55.5167,55.3421,55.3809,65136.0
2023-08-10 13:00:00,57.08,57.11,56.96,56.96,48166.0,55.3712,55.4003,55.2548,55.2548,48166.0
2023-08-10 13:30:00,56.98,56.98,56.8,56.82,85794.0,55.2742,55.2742,55.0996,55.119,85794.0
2023-08-10 14:00:00,56.82,56.98,56.79,56.94,82264.0,55.119,55.2742,55.0899,55.2354,82264.0
2023-08-10 14:30:00,56.94,56.98,56.86,56.97,61718.0,55.2354,55.2742,55.1578,55.2645,61718.0
2023-08-10 15:00:00,56.97,56.98,56.85,56.9,100128.0,55.2645,55.2742,55.1481,55.1966,100128.0
2023-08-10 15:30:00,56.89,56.93,56.79,56.85,271330.0,55.1869,55.2257,55.0899,55.1481,271330.0
2023-08-11 09:30:00,56.32,56.44,56.26,56.42,204823.0,54.634,54.7504,54.5758,54.731,204823.0
2023-08-11 10:00:00,56.44,56.56,56.38,56.49,98199.0,54.7504,54.8668,54.6922,54.7989,98199.0
2023-08-11 10:30:00,56.5,56.59,56.39,56.42,75060.0,54.8086,54.8959,54.7019,54.731,75060.0
2023-08-11 11:00:00,56.42,56.44,56.21,56.24,49053.0,54.731,54.7504,54.5273,54.5564,49053.0
2023-08-11 11:30:00,56.24,56.28,56.12,56.22,126048.0,54.5564,54.5952,54.44,54.537,126048.0
2023-08-11 12:00:00,56.22,56.26,56.16,56.17,47968.0,54.537,54.5758,54.4788,54.4885,47968.0
2023-08-11 12:30:00,56.18,56.23,56.15,56.2,42506.0,54.4982,54.5467,54.4691,54.5176,42506.0
2023-08-11 13:00:00,56.19,56.3,56.18,56.3,47421.0,54.5079,54.6146,54.4982,54.6146,47421.0
2023-08-11 13:30:00,56.3,56.31,56.18,56.2,55706.0,54.6146,54.6243,54.4982,54.5176,55706.0
2023-08-11 14:00:00,56.23,56.31,56.23,56.27,40322.0,54.5467,54.6243,54.5467,54.5855,40322.0
2023-08-11 14:30:00,56.27,56.33,56.26,56.31,57890.0,54.5855,54.6437,54.5758,54.6243,57890.0
2023-08-11 15:00:00,56.3,56.32,56.24,56.29,49677.0,54.6146,54.634,54.5564,54.6049,49677.0
2023-08-11 15:30:00,56.29,56.32,56.27,56.3,240800.0,54.6049,54.634,54.5855,54.6146,240800.0
2023-08-14 09:30:00,56.0,56.05,55.82,55.96,139703.0,54.3236,54.3721,54.149,54.2848,139703.0
2023-08-14 10:00:00,55.96,56.08,55.88,56.03,74879.0,54.2848,54.4012,54.2072,54.3527,74879.0
2023-08-14 10:30:00,56.03,56.17,56.02,56.07,49947.0,54.3527,54.4885,54.343,54.3915,49947.0
2023-08-14 11:00:00,56.09,56.28,56.06,56.24,77214.0,54.4109,54.5952,54.3818,54.5564,77214.0
2023-08-14 11:30:00,56.25,56.29,56.23,56.28,42717.0,54.5661,54.6049,54.5467,54.5952,42717.0
2023-08-14 12:00:00,56.28,56.39,56.21,56.27,34979.0,54.5952,54.7019,54.5273,54.5855,34979.0
2023-08-14 12:30:00,56.26,56.35,56.22,56.29,36378.0,54.5758,54.6631,54.537,54.6049,36378.0
2023-08-14 13:00:00,56.29,56.31,56.25,56.29,35188.0,54.6049,54.6243,54.5661,54.6049,35188.0
2023-08-14 13:30:00,56.29,56.32,56.21,56.25,62590.0,54.6049,54.634,54.5273,54.5661,62590.0
2023-08-14 14:00:00,56.25,56.26,56.19,56.26,28561.0,54.5661,54.5758,54.5079,54.5758,28561.0
2023-08-14 14:30:00,56.27,56.27,56.17,56.23,30735.0,54.5855,54.5855,54.4885,54.5467,30735.0
2023-08-14 15:00:00,56.23,56.24,56.14,56.22,77795.0,54.5467,54.5564,54.4594,54.537,77795.0
2023-08-14 15:30:00,56.22,56.37,56.22,56.36,198972.0,54.537,54.6825,54.537,54.6728,198972.0
2023-08-15 09:30:00,55.99,56.08,55.86,55.92,106173.0,54.3139,54.4012,54.1878,54.246,106173.0
2023-08-15 10:00:00,55.92,55.93,55.6,55.65,129061.0,54.246,54.2557,53.9355,53.984,129061.0
2023-08-15 10:30:00,55.66,55.7,55.57,55.61,111341.0,53.9937,54.0325,53.9064,53.9452,111341.0
2023-08-15 11:00:00,55.6,55.74,55.58,55.7,98342.0,53.9355,54.0713,53.9161,54.0325,98342.0
2023-08-15 11:30:00,55.7,55.74,55.63,55.65,61123.0,54.0325,54.0713,53.9646,53.984,61123.0
2023-08-15 12:00:00,55.66,55.69,55.57,55.61,41491.0,53.9937,54.0228,53.9064,53.9452,41491.0
2023-08-15 12:30:00,55.61,55.63,55.55,55.62,48818.0,53.9452,53.9646,53.887,53.9549,48818.0
2023-08-15 13:00:00,55.62,55.68,55.58,55.68,41529.0,53.9549,54.0131,53.9161,54.0131,41529.0
2023-08-15 13:30:00,55.68,55.7,55.57,55.61,63976.0,54.0131,54.0325,53.9064,53.9452,63976.0
2023-08-15 14:00:00,55.6,55.6,55.53,55.56,31691.0,53.9355,53.9355,53.8676,53.8967,31691.0
2023-08-15 14:30:00,55.57,55.61,55.54,55.56,48685.0,53.9064,53.9452,53.8773,53.8967,48685.0
2023-08-15 15:00:00,55.55,55.58,55.5,55.5,69437.0,53.887,53.9161,53.8385,53.8385,69437.0
2023-08-15 15:30:00,55.5,55.55,55.44,55.51,197469.0,53.8385,53.887,53.7803,53.8482,197469.0
2023-08-16 09:30:00,55.4,55.61,55.4,55.43,131614.0,53.7415,53.9452,53.7415,53.7706,131614.0
2023-08-16 10:00:00,55.43,55.51,55.4,55.45,99316.0,53.7706,53.8482,53.7415,53.79,99316.0
2023-08-16 10:30:00,55.44,55.52,55.42,55.51,126625.0,53.7803,53.8579,53.7609,53.8482,126625.0
2023-08-16 11:00:00,55.5,55.54,55.45,55.51,128170.0,53.8385,53.8773,53.79,53.8482,128170.0
2023-08-16 11:30:00,55.51,55.53,55.43,55.49,118810.0,53.8482,53.8676,53.7706,53.8288,118810.0
2023-08-16 12:00:00,55.48,55.51,55.37,55.4,63231.0,53.8191,53.8482,53.7124,53.7415,63231.0
2023-08-16 12:30:00,55.39,55.41,55.33,55.34,28642.0,53.7318,53.7512,53.6736,53.6833,28642.0
2023-08-16 13:00:00,55.34,55.34,55.24,55.25,39222.0,53.6833,53.6833,53.5863,53.596,39222.0
2023-08-16 13:30:00,55.25,55.33,55.23,55.32,43753.0,53.596,53.6736,53.5766,53.6639,43753.0
2023-08-16 14:00:00,55.31,55.34,55.18,55.31,74866.0,53.6542,53.6833,53.5281,53.6542,74866.0
2023-08-16 14:30:00,55.32,55.34,55.22,55.25,42387.0,53.6639,53.6833,53.5669,53.596,42387.0
2023-08-16 15:00:00,55.23,55.25,55.07,55.1,52297.0,53.5766,53.596,53.4214,53.4505,52297.0
2023-08-16 15:30:00,55.09,55.13,55.02,55.05,242438.0,53.4408,53.4796,53.3729,53.402,242438.0
2023-08-17 09:30:00,55.47,55.56,55.37,55.4,102922.0,53.8094,53.8967,53.7124,53.7415,102922.0
2023-08-17 10:00:00,55.4,55.51,55.33,55.44,88483.0,53.7415,53.8482,53.6736,53.7803,88483.0
2023-08-17 10:30:00,55.43,55.64,55.4,55.55,136380.0,53.7706,53.9743,53.7415,53.887,136380.0
2023-08-17 11:00:00,55.52,55.59,55.47,55.5,121023.0,53.8579,53.9258,53.8094,53.8385,121023.0
2023-08-17 11:30:00,55.5,55.6,55.46,55.58,61927.0,53.8385,53.9355,53.7997,53.9161,61927.0
2023-08-17 12:00:00,55.57,55.64,55.56,55.63,105669.0,53.9064,53.9743,53.8967,53.9646,105669.0
2023-08-17 12:30:00,55.64,55.7,55.59,55.66,80072.0,53.9743,54.0325,53.9258,53.9937,80072.0
2023-08-17 13:00:00,55.66,55.66,55.53,55.54,24242.0,53.9937,53.9937,53.8676,53.8773,24242.0
2023-08-17 13:30:00,55.54,55.55,55.46,55.48,39066.0,53.8773,53.887,53.7997,53.8191,39066.0
2023-08-17 14:00:00,55.48,55.48,55.4,55.44,50135.0,53.8191,53.8191,53.7415,53.7803,50135.0
2023-08-17 14:30:00,55.43,55.43,55.33,55.35,50452.0,53.7706,53.7706,53.6736,53.693,50452.0
2023-08-17 15:00:00,55.34,55.35,55.22,55.3,56798.0,53.6833,53.693,53.5669,53.6445,56798.0
2023-08-17 15:30:00,55.32,55.39,55.29,55.39,145267.0,53.6639,53.7318,53.6348,53.7318,145267.0
2023-08-18 09:30:00,55.2,55.42,55.15,55.38,102754.0,53.5475,53.7609,53.499,53.7221,102754.0
2023-08-18 10:00:00,55.37,55.48,55.32,55.45,98092.0,53.7124,53.8191,53.6639,53.79,98092.0
2023-08-18 10:30:00,55.46,55.67,55.41,55.66,138732.0,53.7997,54.0034,53.7512,53.9937,138732.0
2023-08-18 11:00:00,55.65,55.77,55.62,55.7,140305.0,53.984,54.1005,53.9549,54.0325,140305.0
2023-08-18 11:30:00,55.69,55.73,55.62,55.69,66868.0,54.0228,54.0616,53.9549,54.0228,66868.0
2023-08-18 12:00:00,55.69,55.82,55.68,55.72,142143.0,54.0228,54.149,54.0131,54.0519,142143.0
2023-08-18 12:30:00,55.73,55.78,55.67,55.73,36623.0,54.0616,54.1102,54.0034,54.0616,36623.0
2023-08-18 13:00:00,55.72,55.79,55.66,55.71,35417.0,54.0519,54.1199,53.9937,54.0422,35417.0
2023-08-18 13:30:00,55.71,55.8,55.7,55.78,36372.0,54.0422,54.1296,54.0325,54.1102,36372.0
2023-08-18 14:00:00,55.78,55.79,55.7,55.72,62984.0,54.1102,54.1199,54.0325,54.0519,62984.0
2023-08-18 14:30:00,55.72,55.75,55.68,55.71,89067.0,54.0519,54.0811,54.0131,54.0422,89067.0
2023-08-18 15:00:00,55.7,55.73,55.65,55.7,86219.0,54.0325,54.0616,53.984,54.0325,86219.0
2023-08-18 15:30:00,55.7,55.83,55.69,55.75,341142.0,54.0325,54.1587,54.0228,54.0811,341142.0
2023-08-21 09:30:00,56.32,56.41,56.07,56.19,214351.0,54.634,54.7213,54.3915,54.5079,214351.0
2023-08-21 10:00:00,56.2,56.21,55.91,55.99,162817.0,54.5176,54.5273,54.2363,54.3139,162817.0
2023-08-21 10:30:00,55.99,56.15,55.9,56.14,108298.0,54.3139,54.4691,54.2266,54.4594,108298.0
2023-08-21 11:00:00,56.15,56.15,55.89,55.92,117249.0,54.4691,54.4691,54.2169,54.246,117249.0
2023-08-21 11:30:00,55.95,56.0,55.85,55.9,162528.0,54.2751,54.3236,54.1781,54.2266,162528.0
2023-08-21 12:00:00,55.9,56.07,55.89,56.02,109281.0,54.2266,54.3915,54.2169,54.343,109281.0
2023-08-21 12:30:00,56.02,56.07,55.97,56.02,84883.0,54.343,54.3915,54.2945,54.343,84883.0
2023-08-21 13:00:00,56.03,56.14,55.99,56.09,111996.0,54.3527,54.4594,54.3139,54.4109,111996.0
2023-08-21 13:30:00,56.09,56.2,56.09,56.16,48567.0,54.4109,54.5176,54.4109,54.4788,48567.0
2023-08-21 14:00:00,56.17,56.28,56.15,56.23,71725.0,54.4885,54.5952,54.4691,54.5467,71725.0
2023-08-21 14:30:00,56.23,56.29,56.18,56.27,72656.0,54.5467,54.6049,54.4982,54.5855,72656.0
2023-08-21 15:00:00,56.27,56.34,56.26,56.28,77323.0,54.5855,54.6534,54.5758,54.5952,77323.0
2023-08-21 15:30:00,56.28,56.36,56.2,56.22,219069.0,54.5952,54.6728,54.5176,54.537,219069.0
2023-08-22 09:30:00,56.15,56.22,56.08,56.09,97317.0,54.4691,54.537,54.4012,54.4109,97317.0
2023-08-22 10:00:00,56.09,56.17,56.04,56.09,84680.0,54.4109,54.4885,54.3624,54.4109,84680.0
2023-08-22 10:30:00,56.08,56.21,56.06,56.2,89736.0,54.4012,54.5273,54.3818,54.5176,89736.0
2023-08-22 11:00:00,56.2,56.24,56.13,56.16,109559.0,54.5176,54.5564,54.4497,54.4788,109559.0
2023-08-22 11:30:00,56.16,56.18,56.09,56.09,86470.0,54.4788,54.4982,54.4109,54.4109,86470.0
2023-08-22 12:00:00,56.08,56.12,56.02,56.12,61267.0,54.4012,54.44,54.343,54.44,61267.0
2023-08-22 12:30:00,56.12,56.14,56.08,56.1,65266.0,54.44,54.4594,54.4012,54.4206,65266.0
2023-08-22 13:00:00,56.09,56.09,56.0,56.04,67146.0,54.4109,54.4109,54.3236,54.3624,67146.0
2023-08-22 13:30:00,56.05,56.13,56.0,56.11,117594.0,54.3721,54.4497,54.3236,54.4303,117594.0
2023-08-22 14:00:00,56.11,56.16,56.08,56.14,64290.0,54.4303,54.4788,54.4012,54.4594,64290.0
2023-08-22 14:30:00,56.14,56.21,56.13,56.14,113260.0,54.4594,54.5273,54.4497,54.4594,113260.0
2023-08-22 15:00:00,56.15,56.23,56.14,56.17,41658.0,54.4691,54.5467,54.4594,54.4885,41658.0
2023-08-22 15:30:00,56.18,56.18,56.05,56.14,363704.0,54.4982,54.4982,54.3721,54.4594,363704.0
2023-08-23 09:30:00,56.08,56.45,56.08,56.36,126501.0,54.4012,54.7601,54.4012,54.6728,126501.0
2023-08-23 10:00:00,56.36,56.51,56.33,56.38,146255.0,54.6728,54.8183,54.6437,54.6922,146255.0
2023-08-23 10:30:00,56.38,56.57,56.36,56.57,110172.0,54.6922,54.8765,54.6728,54.8765,110172.0
2023-08-23 11:00:00,56.56,56.72,56.56,56.72,98120.0,54.8668,55.022,54.8668,55.022,98120.0
2023-08-23 11:30:00,56.73,56.74,56.62,56.71,119754.0,55.0317,55.0414,54.925,55.0123,119754.0
2023-08-23 12:00:00,56.71,56.78,56.69,56.74,76342.0,55.0123,55.0802,54.9929,55.0414,76342.0
2023-08-23 12:30:00,56.74,56.81,56.73,56.8,79505.0,55.0414,55.1093,55.0317,55.0996,79505.0
2023-08-23 13:00:00,56.8,56.86,56.76,56.84,67836.0,55.0996,55.1578,55.0608,55.1384,67836.0
2023-08-23 13:30:00,56.84,56.88,56.83,56.84,52504.0,55.1384,55.1772,55.1287,55.1384,52504.0
2023-08-23 14:00:00,56.84,56.86,56.77,56.86,69136.0,55.1384,55.1578,55.0705,55.1578,69136.0
2023-08-23 14:30:00,56.87,56.87,56.78,56.79,68183.0,55.1675,55.1675,55.0802,55.0899,68183.0
2023-08-23 15:00:00,56.8,56.88,56.8,56.87,63089.0,55.0996,55.1772,55.0996,55.1675,63089.0
2023-08-23 15:30:00,56.87,56.92,56.83,56.92,194801.0,55.1675,55.216,55.1287,55.216,194801.0
2023-08-24 09:30:00,56.67,57.01,56.65,56.99,122532.0,54.9735,55.3033,54.9541,55.2839,122532.0
2023-08-24 10:00:00,56.99,57.01,56.85,56.85,63829.0,55.2839,55.3033,55.1481,55.1481,63829.0
2023-08-24 10:30:00,56.84,56.86,56.74,56.78,79619.0,55.1384,55.1578,55.0414,55.0802,79619.0
2023-08-24 11:00:00,56.78,56.79,56.63,56.67,61201.0,55.0802,55.0899,54.9347,54.9735,61201.0
2023-08-24 11:30:00,56.67,56.67,56.51,56.52,49934.0,54.9735,54.9735,54.8183,54.828,49934.0
2023-08-24 12:00:00,56.52,56.63,56.51,56.56,33781.0,54.828,54.9347,54.8183,54.8668,33781.0
2023-08-24 12:30:00,56.57,56.62,56.52,56.52,40434.0,54.8765,54.925,54.828,54.828,40434.0
2023-08-24 13:00:00,56.53,56.54,56.45,56.46,28973.0,54.8377,54.8474,54.7601,54.7698,28973.0
2023-08-24 13:30:00,56.47,56.5,56.41,56.42,31419.0,54.7795,54.8086,54.7213,54.731,31419.0
2023-08-24 14:00:00,56.43,56.49,56.41,56.42,38278.0,54.7407,54.7989,54.7213,54.731,38278.0
2023-08-24 14:30:00,56.43,56.54,56.42,56.49,72798.0,54.7407,54.8474,54.731,54.7989,72798.0
2023-08-24 15:00:00,56.5,56.56,56.49,56.55,70253.0,54.8086,54.8668,54.7989,54.8571,70253.0
2023-08-24 15:30:00,56.56,56.58,56.41,56.45,282518.0,54.8668,54.8862,54.7213,54.7601,282518.0
2023-08-25 09:30:00,56.84,56.86,56.52,56.59,88993.0,55.1384,55.1578,54.828,54.8959,88993.0
2023-08-25 10:00:00,56.6,56.71,56.31,56.33,126432.0,54.9056,55.0123,54.6243,54.6437,126432.0
2023-08-25 10:30:00,56.33,56.38,56.23,56.26,168606.0,54.6437,54.6922,54.5467,54.5758,168606.0
2023-08-25 11:00:00,56.27,56.46,56.2,56.43,162804.0,54.5855,54.7698,54.5176,54.7407,162804.0
2023-08-25 11:30:00,56.45,56.59,56.38,56.38,88447.0,54.7601,54.8959,54.6922,54.6922,88447.0
2023-08-25 12:00:00,56.39,56.54,56.39,56.54,37782.0,54.7019,54.8474,54.7019,54.8474,37782.0
2023-08-25 12:30:00,56.54,56.59,56.49,56.57,29549.0,54.8474,54.8959,54.7989,54.8765,29549.0
2023-08-25 13:00:00,56.57,56.61,56.51,56.55,42632.0,54.8765,54.9153,54.8183,54.8571,42632.0
2023-08-25 13:30:00,56.55,56.58,56.45,56.58,38163.0,54.8571,54.8862,54.7601,54.8862,38163.0
2023-08-25 14:00:00,56.58,56.68,56.54,56.66,93839.0,54.8862,54.9832,54.8474,54.9638,93839.0
2023-08-25 14:30:00,56.67,56.75,56.64,56.72,73425.0,54.9735,55.0511,54.9444,55.022,73425.0
2023-08-25 15:00:00,56.72,56.76,56.69,56.73,54084.0,55.022,55.0608,54.9929,55.0317,54084.0
2023-08-25 15:30:00,56.73,56.76,56.63,56.66,114559.0,55.0317,55.0608,54.9347,54.9638,114559.0
2023-08-28 09:30:00,57.12,57.32,57.1,57.22,138402.0,55.41,55.6041,55.3906,55.507,138402.0
2023-08-28 10:00:00,57.23,57.32,57.2,57.3,92188.0,55.5167,55.6041,55.4876,55.5846,92188.0
2023-08-28 10:30:00,57.31,57.37,57.12,57.18,82620.0,55.5943,55.6526,55.41,55.4682,82620.0
2023-08-28 11:00:00,57.18,57.19,57.1,57.16,60322.0,55.4682,55.4779,55.3906,55.4488,60322.0
2023-08-28 11:30:00,57.16,57.17,57.08,57.13,43504.0,55.4488,55.4585,55.3712,55.4197,43504.0
2023-08-28 12:00:00,57.12,57.15,57.08,57.09,37309.0,55.41,55.4391,55.3712,55.3809,37309.0
2023-08-28 12:30:00,57.09,57.15,57.05,57.14,62952.0,55.3809,55.4391,55.3421,55.4294,62952.0
2023-08-28 13:00:00,57.14,57.18,57.12,57.15,38589.0,55.4294,55.4682,55.41,55.4391,38589.0
2023-08-28 13:30:00,57.16,57.18,57.05,57.07,27906.0,55.4488,55.4682,55.3421,55.3615,27906.0
2023-08-28 14:00:00,57.07,57.08,57.02,57.05,21990.0,55.3615,55.3712,55.313,55.3421,21990.0
2023-08-28 14:30:00,57.04,57.09,57.02,57.07,34069.0,55.3324,55.3809,55.313,55.3615,34069.0
2023-08-28 15:00:00,57.08,57.15,57.05,57.14,46832.0,55.3712,55.4391,55.3421,55.4294,46832.0
2023-08-28 15:30:00,57.13,57.26,57.11,57.24,165397.0,55.4197,55.5458,55.4003,55.5264,165397.0
2023-08-29 09:30:00,57.13,57.42,57.13,57.3,193474.0,55.4197,55.7011,55.4197,55.5846,193474.0
2023-08-29 10:00:00,57.31,57.54,57.31,57.47,451254.0,55.5943,55.8175,55.5943,55.7496,451254.0
2023-08-29 10:30:00,57.46,57.54,57.27,57.31,286209.0,55.7399,55.8175,55.5555,55.5943,286209.0
2023-08-29 11:00:00,57.3,57.47,57.24,57.44,264908.0,55.5846,55.7496,55.5264,55.7205,264908.0
2023-08-29 11:30:00,57.46,57.57,57.37,57.44,193218.0,55.7399,55.8466,55.6526,55.7205,193218.0
2023-08-29 12:00:00,57.44,57.65,57.41,57.59,89032.0,55.7205,55.9242,55.6914,55.866,89032.0
2023-08-29 12:30:00,57.58,57.65,57.54,57.58,58526.0,55.8563,55.9242,55.8175,55.8563,58526.0
2023-08-29 13:00:00,57.58,57.7,57.57,57.68,49161.0,55.8563,55.9727,55.8466,55.9533,49161.0
2023-08-29 13:30:00,57.67,57.76,57.66,57.72,63038.0,55.9436,56.0309,55.9339,55.9921,63038.0
2023-08-29 14:00:00,57.72,57.79,57.67,57.69,69835.0,55.9921,56.06,55.9436,55.963,69835.0
2023-08-29 14:30:00,57.69,57.79,57.68,57.76,85340.0,55.963,56.06,55.9533,56.0309,85340.0
2023-08-29 15:00:00,57.77,57.83,57.74,57.82,61902.0,56.0406,56.0988,56.0115,56.0891,61902.0
2023-08-29 15:30:00,57.81,57.93,57.8,57.92,244865.0,56.0794,56.1958,56.0697,56.1861,244865.0
2023-08-30 09:30:00,57.96,58.28,57.96,58.22,291938.0,56.2249,56.5353,56.2249,56.4771,291938.0
2023-08-30 10:00:00,58.22,58.26,57.95,57.99,144618.0,56.4771,56.5159,56.2152,56.254,144618.0
2023-08-30 10:30:00,58.0,58.04,57.92,57.98,75730.0,56.2637,56.3025,56.1861,56.2443,75730.0
2023-08-30 11:00:00,57.98,58.08,57.97,58.06,173097.0,56.2443,56.3413,56.2346,56.3219,173097.0
2023-08-30 11:30:00,58.06,58.13,58.02,58.06,87044.0,56.3219,56.3898,56.2831,56.3219,87044.0
2023-08-30 12:00:00,58.06,58.11,58.03,58.1,37361.0,56.3219,56.3704,56.2928,56.3607,37361.0
2023-08-30 12:30:00,58.09,58.11,58.01,58.03,46212.0,56.351,56.3704,56.2734,56.2928,46212.0
2023-08-30 13:00:00,58.03,58.07,58.01,58.02,44935.0,56.2928,56.3316,56.2734,56.2831,44935.0
2023-08-30 13:30:00,58.03,58.04,57.93,57.96,44657.0,56.2928,56.3025,56.1958,56.2249,44657.0
2023-08-30 14:00:00,57.96,57.97,57.85,57.86,40218.0,56.2249,56.2346,56.1182,56.1279,40218.0
2023-08-30 14:30:00,57.87,57.95,57.86,57.92,58208.0,56.1376,56.2152,56.1279,56.1861,58208.0
2023-08-30 15:00:00,57.93,57.96,57.88,57.89,82222.0,56.1958,56.2249,56.1473,56.157,82222.0
2023-08-30 15:30:00,57.9,57.91,57.82,57.85,216479.0,56.1667,56.1764,56.0891,56.1182,216479.0
2023-08-31 09:30:00,57.48,57.6,57.43,57.57,102793.0,55.7593,55.8757,55.7108,55.8466,102793.0
2023-08-31 10:00:00,57.55,57.59,57.41,57.44,62287.0,55.8272,55.866,55.6914,55.7205,62287.0
2023-08-31 10:30:00,57.43,57.43,57.23,57.27,64963.0,55.7108,55.7108,55.5167,55.5555,64963.0
2023-08-31 11:00:00,57.27,57.33,57.14,57.23,312964.0,55.5555,55.6138,55.4294,55.5167,312964.0
2023-08-31 11:30:00,57.23,57.24,56.95,56.98,121235.0,55.5167,55.5264,55.2451,55.2742,121235.0
2023-08-31 12:00:00,56.98,56.99,56.87,56.92,147872.0,55.2742,55.2839,55.1675,55.216,147872.0
2023-08-31 12:30:00,56.92,56.94,56.84,56.9,52142.0,55.216,55.2354,55.1384,55.1966,52142.0
2023-08-31 13:00:00,56.9,57.0,56.85,57.0,39568.0,55.1966,55.2936,55.1481,55.2936,39568.0
2023-08-31 13:30:00,57.0,57.04,56.99,57.0,58159.0,55.2936,55.3324,55.2839,55.2936,58159.0
2023-08-31 14:00:00,57.0,57.08,57.0,57.05,60621.0,55.2936,55.3712,55.2936,55.3421,60621.0
2023-08-31 14:30:00,57.05,57.06,56.88,56.91,63021.0,55.3421,55.3518,55.1772,55.2063,63021.0
2023-08-31 15:00:00,56.91,56.95,56.87,56.92,72729.0,55.2063,55.2451,55.1675,55.216,72729.0
2023-08-31 15:30:00,56.92,56.94,56.88,56.89,258629.0,55.216,55.2354,55.1772,55.1869,258629.0
2023-09-01 09:30:00,56.91,57.0,56.51,56.52,297592.0,55.2063,55.2936,54.8183,54.828,297592.0
2023-09-01 10:00:00,56.5,56.64,56.39,56.45,294219.0,54.8086,54.9444,54.7019,54.7601,294219.0
2023-09-01 10:30:00,56.43,56.45,56.24,56.29,370594.0,54.7407,54.7601,54.5564,54.6049,370594.0
2023-09-01 11:00:00,56.29,56.32,56.15,56.2,247539.0,54.6049,54.634,54.4691,54.5176,247539.0
2023-09-01 11:30:00,56.2,56.22,56.06,56.13,215795.0,54.5176,54.537,54.3818,54.4497,215795.0
2023-09-01 12:00:00,56.13,56.18,56.04,56.11,193426.0,54.4497,54.4982,54.3624,54.4303,193426.0
2023-09-01 12:30:00,56.1,56.11,55.96,56.05,133141.0,54.4206,54.4303,54.2848,54.3721,133141.0
2023-09-01 13:00:00,56.04,56.11,56.0,56.06,156509.0,54.3624,54.4303,54.3236,54.3818,156509.0
2023-09-01 13:30:00,56.05,56.16,56.03,56.15,94067.0,54.3721,54.4788,54.3527,54.4691,94067.0
2023-09-01 14:00:00,56.14,56.19,56.05,56.06,69544.0,54.4594,54.5079,54.3721,54.3818,69544.0
2023-09-01 14:30:00,56.06,56.17,56.04,56.14,67381.0,54.3818,54.4885,54.3624,54.4594,67381.0
2023-09-01 15:00:00,56.13,56.2,56.11,56.18,84736.0,54.4497,54.5176,54.4303,54.4982,84736.0
2023-09-01 15:30:00,56.18,56.22,56.13,56.17,168600.0,54.4982,54.537,54.4497,54.4885,168600.0
2023-09-05 09:30:00,55.86,55.89,55.63,55.83,196300.0,54.1878,54.2169,53.9646,54.1587,196300.0
2023-09-05 10:00:00,55.83,55.9,55.69,55.75,229084.0,54.1587,54.2266,54.0228,54.0811,229084.0
2023-09-05 10:30:00,55.75,55.75,55.58,55.62,185829.0,54.0811,54.0811,53.9161,53.9549,185829.0
2023-09-05 11:00:00,55.62,55.69,55.55,55.65,210197.0,53.9549,54.0228,53.887,53.984,210197.0
2023-09-05 11:30:00,55.65,55.72,55.6,55.71,81912.0,53.984,54.0519,53.9355,54.0422,81912.0
2023-09-05 12:00:00,55.7,55.78,55.7,55.75,45654.0,54.0325,54.1102,54.0325,54.0811,45654.0
2023-09-05 12:30:00,55.74,55.8,55.7,55.77,63092.0,54.0713,54.1296,54.0325,54.1005,63092.0
2023-09-05 13:00:00,55.76,55.78,55.65,55.7,82724.0,54.0908,54.1102,53.984,54.0325,82724.0
2023-09-05 13:30:00,55.69,55.74,55.67,55.73,39950.0,54.0228,54.0713,54.0034,54.0616,39950.0
2023-09-05 14:00:00,55.73,55.77,55.68,55.77,49493.0,54.0616,54.1005,54.0131,54.1005,49493.0
2023-09-05 14:30:00,55.77,55.81,55.75,55.8,60485.0,54.1005,54.1393,54.0811,54.1296,60485.0
2023-09-05 15:00:00,55.8,55.82,55.77,55.77,118302.0,54.1296,54.149,54.1005,54.1005,118302.0
2023-09-05 15:30:00,55.77,55.83,55.71,55.72,220096.0,54.1005,54.1587,54.0422,54.0519,220096.0
2023-09-06 09:30:00,55.92,56.22,55.81,56.2,130898.0,54.246,54.537,54.1393,54.5176,130898.0
2023-09-06 10:00:00,56.2,56.36,56.02,56.22,235113.0,54.5176,54.6728,54.343,54.537,235113.0
2023-09-06 10:30:00,56.21,56.5,56.2,56.34,580659.0,54.5273,54.8086,54.5176,54.6534,580659.0
2023-09-06 11:00:00,56.35,56.35,56.17,56.21,137958.0,54.6631,54.6631,54.4885,54.5273,137958.0
2023-09-06 11:30:00,56.21,56.27,56.16,56.22,79029.0,54.5273,54.5855,54.4788,54.537,79029.0
2023-09-06 12:00:00,56.2,56.23,56.0,56.01,84350.0,54.5176,54.5467,54.3236,54.3333,84350.0
2023-09-06 12:30:00,56.01,56.01,55.83,55.84,67773.0,54.3333,54.3333,54.1587,54.1684,67773.0
2023-09-06 13:00:00,55.85,55.95,55.82,55.87,158715.0,54.1781,54.2751,54.149,54.1975,158715.0
2023-09-06 13:30:00,55.87,55.89,55.82,55.86,127355.0,54.1975,54.2169,54.149,54.1878,127355.0
2023-09-06 14:00:00,55.86,55.9,55.81,55.86,176136.0,54.1878,54.2266,54.1393,54.1878,176136.0
2023-09-06 14:30:00,55.87,56.04,55.86,56.02,119896.0,54.1975,54.3624,54.1878,54.343,119896.0
2023-09-06 15:00:00,56.02,56.08,55.95,56.08,191670.0,54.343,54.4012,54.2751,54.4012,191670.0
2023-09-06 15:30:00,56.08,56.1,56.02,56.02,244711.0,54.4012,54.4206,54.343,54.343,244711.0
2023-09-07 09:30:00,56.06,56.24,56.06,56.24,153675.0,54.3818,54.5564,54.3818,54.5564,153675.0
2023-09-07 10:00:00,56.24,56.35,56.08,56.16,227558.0,54.5564,54.6631,54.4012,54.4788,227558.0
2023-09-07 10:30:00,56.16,56.23,56.06,56.14,118501.0,54.4788,54.5467,54.3818,54.4594,118501.0
2023-09-07 11:00:00,56.13,56.26,56.12,56.19,173144.0,54.4497,54.5758,54.44,54.5079,173144.0
2023-09-07 11:30:00,56.2,56.31,56.19,56.31,103651.0,54.5176,54.6243,54.5079,54.6243,103651.0
2023-09-07 12:00:00,56.31,56.43,56.3,56.41,46262.0,54.6243,54.7407,54.6146,54.7213,46262.0
2023-09-07 12:30:00,56.41,56.41,56.33,56.34,43196.0,54.7213,54.7213,54.6437,54.6534,43196.0
2023-09-07 13:00:00,56.34,56.38,56.3,56.35,42259.0,54.6534,54.6922,54.6146,54.6631,42259.0
2023-09-07 13:30:00,56.35,56.37,56.29,56.34,48165.0,54.6631,54.6825,54.6049,54.6534,48165.0
2023-09-07 14:00:00,56.35,56.37,56.23,56.23,34479.0,54.6631,54.6825,54.5467,54.5467,34479.0
2023-09-07 14:30:00,56.23,56.3,56.21,56.3,36382.0,54.5467,54.6146,54.5273,54.6146,36382.0
2023-09-07 15:00:00,56.29,56.31,56.21,56.26,65920.0,54.6049,54.6243,54.5273,54.5758,65920.0
2023-09-07 15:30:00,56.26,56.32,56.2,56.2,298097.0,54.5758,54.634,54.5176,54.5176,298097.0
2023-09-08 09:30:00,56.19,56.23,56.08,56.22,73486.0,54.5079,54.5467,54.4012,54.537,73486.0
2023-09-08 10:00:00,56.25,56.33,56.25,56.28,48888.0,54.5661,54.6437,54.5661,54.5952,48888.0
2023-09-08 10:30:00,56.28,56.3,56.17,56.23,43738.0,54.5952,54.6146,54.4885,54.5467,43738.0
2023-09-08 11:00:00,56.23,56.28,56.22,56.23,27619.0,54.5467,54.5952,54.537,54.5467,27619.0
2023-09-08 11:30:00,56.23,56.23,56.12,56.18,74862.0,54.5467,54.5467,54.44,54.4982,74862.0
2023-09-08 12:00:00,56.18,56.24,56.16,56.23,31004.0,54.4982,54.5564,54.4788,54.5467,31004.0
2023-09-08 12:30:00,56.23,56.28,56.21,56.28,33066.0,54.5467,54.5952,54.5273,54.5952,33066.0
2023-09-08 13:00:00,56.27,56.35,56.24,56.31,31182.0,54.5855,54.6631,54.5564,54.6243,31182.0
2023-09-08 13:30:00,56.3,56.32,56.22,56.26,24597.0,54.6146,54.634,54.537,54.5758,24597.0
2023-09-08 14:00:00,56.26,56.28,56.19,56.22,35680.0,54.5758,54.5952,54.5079,54.537,35680.0
2023-09-08 14:30:00,56.21,56.21,56.18,56.2,41422.0,54.5273,54.5273,54.4982,54.5176,41422.0
2023-09-08 15:00:00,56.2,56.2,56.15,56.16,46335.0,54.5176,54.5176,54.4691,54.4788,46335.0
2023-09-08 15:30:00,56.16,56.26,56.16,56.22,222087.0,54.4788,54.5758,54.4788,54.537,222087.0
2023-09-11 09:30:00,56.56,56.67,56.48,56.64,119477.0,54.8668,54.9735,54.7892,54.9444,119477.0
2023-09-11 10:00:00,56.62,56.85,56.61,56.79,59092.0,54.925,55.1481,54.9153,55.0899,59092.0
2023-09-11 10:30:00,56.79,56.97,56.77,56.95,157170.0,55.0899,55.2645,55.0705,55.2451,157170.0
2023-09-11 11:00:00,56.95,56.95,56.81,56.9,109465.0,55.2451,55.2451,55.1093,55.1966,109465.0
2023-09-11 11:30:00,56.9,56.97,56.84,56.97,151372.0,55.1966,55.2645,55.1384,55.2645,151372.0
2023-09-11 12:00:00,56.97,57.12,56.97,57.11,78784.0,55.2645,55.41,55.2645,55.4003,78784.0
2023-09-11 12:30:00,57.1,57.14,57.06,57.13,52758.0,55.3906,55.4294,55.3518,55.4197,52758.0
2023-09-11 13:00:00,57.13,57.13,57.07,57.12,54563.0,55.4197,55.4197,55.3615,55.41,54563.0
2023-09-11 13:30:00,57.12,57.12,57.03,57.06,69435.0,55.41,55.41,55.3227,55.3518,69435.0
2023-09-11 14:00:00,57.06,57.07,57.03,57.06,43571.0,55.3518,55.3615,55.3227,55.3518,43571.0
2023-09-11 14:30:00,57.06,57.09,57.04,57.06,48708.0,55.3518,55.3809,55.3324,55.3518,48708.0
2023-09-11 15:00:00,57.05,57.1,57.02,57.1,83952.0,55.3421,55.3906,55.313,55.3906,83952.0
2023-09-11 15:30:00,57.1,57.1,57.01,57.06,190348.0,55.3906,55.3906,55.3033,55.3518,190348.0
2023-09-12 09:30:00,56.58,56.8,56.5,56.55,135156.0,54.8862,55.0996,54.8086,54.8571,135156.0
2023-09-12 10:00:00,56.54,56.56,56.42,56.45,77806.0,54.8474,54.8668,54.731,54.7601,77806.0
2023-09-12 10:30:00,56.45,56.48,56.39,56.4,69036.0,54.7601,54.7892,54.7019,54.7116,69036.0
2023-09-12 11:00:00,56.41,56.47,56.38,56.4,81923.0,54.7213,54.7795,54.6922,54.7116,81923.0
2023-09-12 11:30:00,56.41,56.41,56.31,56.33,47001.0,54.7213,54.7213,54.6243,54.6437,47001.0
2023-09-12 12:00:00,56.33,56.35,56.3,56.3,42771.0,54.6437,54.6631,54.6146,54.6146,42771.0
2023-09-12 12:30:00,56.3,56.36,56.25,56.35,52249.0,54.6146,54.6728,54.5661,54.6631,52249.0
2023-09-12 13:00:00,56.35,56.45,56.32,56.4,59584.0,54.6631,54.7601,54.634,54.7116,59584.0
2023-09-12 13:30:00,56.4,56.41,56.32,56.36,43817.0,54.7116,54.7213,54.634,54.6728,43817.0
2023-09-12 14:00:00,56.35,56.39,56.31,56.34,40666.0,54.6631,54.7019,54.6243,54.6534,40666.0
2023-09-12 14:30:00,56.34,56.34,56.21,56.21,57857.0,54.6534,54.6534,54.5273,54.5273,57857.0
2023-09-12 15:00:00,56.22,56.22,56.15,56.18,49835.0,54.537,54.537,54.4691,54.4982,49835.0
2023-09-12 15:30:00,56.18,56.25,56.17,56.18,197738.0,54.4982,54.5661,54.4885,54.4982,197738.0
2023-09-13 09:30:00,55.82,56.32,55.82,56.27,222702.0,54.149,54.634,54.149,54.5855,222702.0
2023-09-13 10:00:00,56.27,56.27,55.88,55.91,167651.0,54.5855,54.5855,54.2072,54.2363,167651.0
2023-09-13 10:30:00,55.91,56.06,55.85,56.05,131503.0,54.2363,54.3818,54.1781,54.3721,131503.0
2023-09-13 11:00:00,56.05,56.12,56.02,56.1,89158.0,54.3721,54.44,54.343,54.4206,89158.0
2023-09-13 11:30:00,56.11,56.13,56.03,56.11,82432.0,54.4303,54.4497,54.3527,54.4303,82432.0
2023-09-13 12:00:00,56.1,56.1,56.03,56.07,33357.0,54.4206,54.4206,54.3527,54.3915,33357.0
2023-09-13 12:30:00,56.08,56.11,56.04,56.06,50166.0,54.4012,54.4303,54.3624,54.3818,50166.0
2023-09-13 13:00:00,56.06,56.11,56.04,56.09,37321.0,54.3818,54.4303,54.3624,54.4109,37321.0
2023-09-13 13:30:00,56.09,56.16,56.06,56.16,42844.0,54.4109,54.4788,54.3818,54.4788,42844.0
2023-09-13 14:00:00,56.15,56.19,56.12,56.13,34889.0,54.4691,54.5079,54.44,54.4497,34889.0
2023-09-13 14:30:00,56.12,56.16,55.97,56.03,83622.0,54.44,54.4788,54.2945,54.3527,83622.0
2023-09-13 15:00:00,56.03,56.03,55.93,55.99,44912.0,54.3527,54.3527,54.2557,54.3139,44912.0
2023-09-13 15:30:00,55.98,56.06,55.98,56.02,167815.0,54.3042,54.3818,54.3042,54.343,167815.0
2023-09-14 09:30:00,56.23,56.38,56.0,56.37,289982.0,54.5467,54.6922,54.3236,54.6825,289982.0
2023-09-14 10:00:00,56.38,56.4,56.17,56.27,165831.0,54.6922,54.7116,54.4885,54.5855,165831.0
2023-09-14 10:30:00,56.28,56.56,56.28,56.52,132443.0,54.5952,54.8668,54.5952,54.828,132443.0
2023-09-14 11:00:00,56.5,56.66,56.48,56.64,146944.0,54.8086,54.9638,54.7892,54.9444,146944.0
2023-09-14 11:30:00,56.65,56.68,56.58,56.68,97913.0,54.9541,54.9832,54.8862,54.9832,97913.0
2023-09-14 12:00:00,56.68,56.71,56.67,56.71,35851.0,54.9832,55.0123,54.9735,55.0123,35851.0
2023-09-14 12:30:00,56.72,56.76,56.7,56.73,45217.0,55.022,55.0608,55.0026,55.0317,45217.0
2023-09-14 13:00:00,56.73,56.75,56.71,56.72,47522.0,55.0317,55.0511,55.0123,55.022,47522.0
2023-09-14 13:30:00,56.72,56.75,56.7,56.73,55204.0,55.022,55.0511,55.0026,55.0317,55204.0
2023-09-14 14:00:00,56.73,56.76,56.71,56.76,36527.0,55.0317,55.0608,55.0123,55.0608,36527.0
2023-09-14 14:30:00,56.75,56.79,56.73,56.75,59614.0,55.0511,55.0899,55.0317,55.0511,59614.0
2023-09-14 15:00:00,56.75,56.88,56.75,56.85,118615.0,55.0511,55.1772,55.0511,55.1481,118615.0
2023-09-14 15:30:00,56.84,56.91,56.84,56.85,253865.0,55.1384,55.2063,55.1384,55.1481,253865.0
2023-09-15 09:30:00,57.04,57.28,57.04,57.12,153952.0,55.3324,55.5652,55.3324,55.41,153952.0
2023-09-15 10:00:00,57.13,57.33,57.1,57.13,97538.0,55.4197,55.6138,55.3906,55.4197,97538.0
2023-09-15 10:30:00,57.12,57.12,56.88,56.92,78894.0,55.41,55.41,55.1772,55.216,78894.0
2023-09-15 11:00:00,56.92,57.12,56.9,57.12,62268.0,55.216,55.41,55.1966,55.41,62268.0
2023-09-15 11:30:00,57.12,57.15,56.86,57.11,156222.0,55.41,55.4391,55.1578,55.4003,156222.0
2023-09-15 12:00:00,57.12,57.17,57.12,57.13,31476.0,55.41,55.4585,55.41,55.4197,31476.0
2023-09-15 12:30:00,57.13,57.18,57.12,57.12,55966.0,55.4197,55.4682,55.41,55.41,55966.0
2023-09-15 13:00:00,57.13,57.13,56.96,56.96,38880.0,55.4197,55.4197,55.2548,55.2548,38880.0
2023-09-15 13:30:00,56.96,57.05,56.95,57.03,45738.0,55.2548,55.3421,55.2451,55.3227,45738.0
2023-09-15 14:00:00,57.03,57.04,56.9,56.92,92986.0,55.3227,55.3324,55.1966,55.216,92986.0
2023-09-15 14:30:00,56.92,56.94,56.89,56.93,65995.0,55.216,55.2354,55.1869,55.2257,65995.0
2023-09-15 15:00:00,56.92,56.95,56.85,56.9,95451.0,55.216,55.2451,55.1481,55.1966,95451.0
2023-09-15 15:30:00,56.9,56.96,56.8,56.88,315471.0,55.1966,55.2548,55.0996,55.1772,315471.0
2023-09-18 09:30:00,57.07,57.14,56.95,57.04,135010.0,55.3615,55.4294,55.2451,55.3324,135010.0
2023-09-18 10:00:00,57.04,57.18,57.0,57.13,89500.0,55.3324,55.4682,55.2936,55.4197,89500.0
2023-09-18 10:30:00,57.13,57.23,57.11,57.23,80083.0,55.4197,55.5167,55.4003,55.5167,80083.0
2023-09-18 11:00:00,57.23,57.3,57.15,57.29,68573.0,55.5167,55.5846,55.4391,55.5749,68573.0
2023-09-18 11:30:00,57.29,57.55,57.29,57.55,95048.0,55.5749,55.8272,55.5749,55.8272,95048.0
2023-09-18 12:00:00,57.55,57.62,57.49,57.54,57899.0,55.8272,55.8951,55.769,55.8175,57899.0
2023-09-18 12:30:00,57.54,57.62,57.54,57.61,67132.0,55.8175,55.8951,55.8175,55.8854,67132.0
2023-09-18 13:00:00,57.62,57.65,57.58,57.58,44617.0,55.8951,55.9242,55.8563,55.8563,44617.0
2023-09-18 13:30:00,57.59,57.65,57.52,57.53,105715.0,55.866,55.9242,55.7981,55.8078,105715.0
2023-09-18 14:00:00,57.53,57.54,57.47,57.49,46358.0,55.8078,55.8175,55.7496,55.769,46358.0
2023-09-18 14:30:00,57.49,57.55,57.48,57.53,60790.0,55.769,55.8272,55.7593,55.8078,60790.0
2023-09-18 15:00:00,57.53,57.58,57.51,57.55,118506.0,55.8078,55.8563,55.7884,55.8272,118506.0
2023-09-18 15:30:00,57.55,57.65,57.52,57.64,302345.0,55.8272,55.9242,55.7981,55.9145,302345.0
2023-09-19 09:30:00,57.72,57.79,57.61,57.68,104888.0,55.9921,56.06,55.8854,55.9533,104888.0
2023-09-19 10:00:00,57.66,57.66,57.46,57.5,61816.0,55.9339,55.9339,55.7399,55.7787,61816.0
2023-09-19 10:30:00,57.52,57.54,57.41,57.5,60387.0,55.7981,55.8175,55.6914,55.7787,60387.0
2023-09-19 11:00:00,57.49,57.58,57.41,57.56,54300.0,55.769,55.8563,55.6914,55.8369,54300.0
2023-09-19 11:30:00,57.55,57.6,57.5,57.53,61604.0,55.8272,55.8757,55.7787,55.8078,61604.0
2023-09-19 12:00:00,57.54,57.54,57.42,57.48,26751.0,55.8175,55.8175,55.7011,55.7593,26751.0
2023-09-19 12:30:00,57.47,57.5,57.44,57.5,27123.0,55.7496,55.7787,55.7205,55.7787,27123.0
2023-09-19 13:00:00,57.49,57.54,57.47,57.52,22759.0,55.769,55.8175,55.7496,55.7981,22759.0
2023-09-19 13:30:00,57.53,57.65,57.52,57.61,30151.0,55.8078,55.9242,55.7981,55.8854,30151.0
2023-09-19 14:00:00,57.62,57.64,57.58,57.59,24739.0,55.8951,55.9145,55.8563,55.866,24739.0
2023-09-19 14:30:00,57.59,57.68,57.52,57.52,89501.0,55.866,55.9533,55.7981,55.7981,89501.0
2023-09-19 15:00:00,57.52,57.53,57.42,57.45,91167.0,55.7981,55.8078,55.7011,55.7302,91167.0
2023-09-19 15:30:00,57.45,57.53,57.44,57.49,154256.0,55.7302,55.8078,55.7205,55.769,154256.0
2023-09-20 09:30:00,57.43,57.61,57.26,57.33,136772.0,55.7108,55.8854,55.5458,55.6138,136772.0
2023-09-20 10:00:00,57.33,57.48,57.32,57.46,84599.0,55.6138,55.7593,55.6041,55.7399,84599.0
2023-09-20 10:30:00,57.46,57.47,57.24,57.3,123981.0,55.7399,55.7496,55.5264,55.5846,123981.0
2023-09-20 11:00:00,57.3,57.4,57.25,57.38,79882.0,55.5846,55.6817,55.5361,55.6623,79882.0
2023-09-20 11:30:00,57.38,57.49,57.31,57.45,57454.0,55.6623,55.769,55.5943,55.7302,57454.0
2023-09-20 12:00:00,57.45,57.54,57.44,57.53,23788.0,55.7302,55.8175,55.7205,55.8078,23788.0
2023-09-20 12:30:00,57.53,57.59,57.53,57.58,19825.0,55.8078,55.866,55.8078,55.8563,19825.0
2023-09-20 13:00:00,57.59,57.59,57.52,57.54,29389.0,55.866,55.866,55.7981,55.8175,29389.0
2023-09-20 13:30:00,57.54,57.57,57.48,57.57,39849.0,55.8175,55.8466,55.7593,55.8466,39849.0
2023-09-20 14:00:00,57.56,57.56,57.29,57.41,59849.0,55.8369,55.8369,55.5749,55.6914,59849.0
2023-09-20 14:30:00,57.4,57.5,57.3,57.32,82927.0,55.6817,55.7787,55.5846,55.6041,82927.0
2023-09-20 15:00:00,57.31,57.44,57.28,57.44,206718.0,55.5943,55.7205,55.5652,55.7205,206718.0
2023-09-20 15:30:00,57.45,57.47,57.36,57.4,401823.0,55.7302,55.7496,55.6429,55.6817,401823.0
2023-09-21 09:30:00,57.35,57.35,57.07,57.14,105412.0,55.6332,55.6332,55.3615,55.4294,105412.0
2023-09-21 10:00:00,57.15,57.3,57.0,57.25,148122.0,55.4391,55.5846,55.2936,55.5361,148122.0
2023-09-21 10:30:00,57.25,57.33,57.06,57.07,114434.0,55.5361,55.6138,55.3518,55.3615,114434.0
2023-09-21 11:00:00,57.07,57.12,56.97,56.98,94654.0,55.3615,55.41,55.2645,55.2742,94654.0
2023-09-21 11:30:00,56.98,57.02,56.92,56.99,109635.0,55.2742,55.313,55.216,55.2839,109635.0
2023-09-21 12:00:00,57.0,57.0,56.86,56.91,44277.0,55.2936,55.2936,55.1578,55.2063,44277.0
2023-09-21 12:30:00,56.9,56.93,56.86,56.87,45705.0,55.1966,55.2257,55.1578,55.1675,45705.0
2023-09-21 13:00:00,56.87,57.0,56.86,56.98,60706.0,55.1675,55.2936,55.1578,55.2742,60706.0
2023-09-21 13:30:00,56.97,57.0,56.93,56.94,36533.0,55.2645,55.2936,55.2257,55.2354,36533.0
2023-09-21 14:00:00,56.94,56.95,56.87,56.9,65960.0,55.2354,55.2451,55.1675,55.1966,65960.0
2023-09-21 14:30:00,56.89,56.93,56.85,56.89,87536.0,55.1869,55.2257,55.1481,55.1869,87536.0
2023-09-21 15:00:00,56.88,56.89,56.77,56.79,76878.0,55.1772,55.1869,55.0705,55.0899,76878.0
2023-09-21 15:30:00,56.78,56.87,56.74,56.84,206274.0,55.0802,55.1675,55.0414,55.1384,206274.0
2023-09-22 09:30:00,56.88,56.91,56.64,56.72,78405.0,55.1772,55.2063,54.9444,55.022,78405.0
2023-09-22 10:00:00,56.72,56.91,56.71,56.88,110013.0,55.022,55.2063,55.0123,55.1772,110013.0
2023-09-22 10:30:00,56.87,56.99,56.81,56.82,64539.0,55.1675,55.2839,55.1093,55.119,64539.0
2023-09-22 11:00:00,56.83,56.83,56.67,56.69,57332.0,55.1287,55.1287,54.9735,54.9929,57332.0
2023-09-22 11:30:00,56.69,56.71,56.59,56.59,65771.0,54.9929,55.0123,54.8959,54.8959,65771.0
2023-09-22 12:00:00,56.59,56.6,56.53,56.59,47881.0,54.8959,54.9056,54.8377,54.8959,47881.0
2023-09-22 12:30:00,56.58,56.67,56.58,56.6,22332.0,54.8862,54.9735,54.8862,54.9056,22332.0
2023-09-22 13:00:00,56.6,56.62,56.53,56.58,50694.0,54.9056,54.925,54.8377,54.8862,50694.0
2023-09-22 13:30:00,56.57,56.63,56.56,56.62,51623.0,54.8765,54.9347,54.8668,54.925,51623.0
2023-09-22 14:00:00,56.61,56.65,56.58,56.63,34197.0,54.9153,54.9541,54.8862,54.9347,34197.0
2023-09-22 14:30:00,56.63,56.63,56.57,56.62,34423.0,54.9347,54.9347,54.8765,54.925,34423.0
2023-09-22 15:00:00,56.61,56.76,56.6,56.69,41599.0,54.9153,55.0608,54.9056,54.9929,41599.0
2023-09-22 15:30:00,56.69,56.7,56.39,56.43,132342.0,54.9929,55.0026,54.7019,54.7407,132342.0
2023-09-25 09:30:00,55.74,55.78,55.39,55.62,184431.0,54.0713,54.1102,53.7318,53.9549,184431.0
2023-09-25 10:00:00,55.61,55.64,55.28,55.3,76540.0,53.9452,53.9743,53.6251,53.6445,76540.0
2023-09-25 10:30:00,55.29,55.35,55.23,55.28,64453.0,53.6348,53.693,53.5766,53.6251,64453.0
2023-09-25 11:00:00,55.26,55.42,55.2,55.39,83206.0,53.6057,53.7609,53.5475,53.7318,83206.0
2023-09-25 11:30:00,55.4,55.4,55.3,55.32,49818.0,53.7415,53.7415,53.6445,53.6639,49818.0
2023-09-25 12:00:00,55.33,55.38,55.26,55.35,43181.0,53.6736,53.7221,53.6057,53.693,43181.0
2023-09-25 12:30:00,55.35,55.35,55.17,55.18,55154.0,53.693,53.693,53.5184,53.5281,55154.0
2023-09-25 13:00:00,55.17,55.21,55.12,55.14,67307.0,53.5184,53.5572,53.4699,53.4893,67307.0
2023-09-25 13:30:00,55.13,55.17,55.08,55.17,43783.0,53.4796,53.5184,53.4311,53.5184,43783.0
2023-09-25 14:00:00,55.19,55.2,55.11,55.13,119353.0,53.5378,53.5475,53.4602,53.4796,119353.0
2023-09-25 14:30:00,55.14,55.2,55.13,55.15,45858.0,53.4893,53.5475,53.4796,53.499,45858.0
2023-09-25 15:00:00,55.14,55.24,55.1,55.19,69747.0,53.4893,53.5863,53.4505,53.5378,69747.0
2023-09-25 15:30:00,55.19,55.23,55.13,55.21,208033.0,53.5378,53.5766,53.4796,53.5572,208033.0
2023-09-26 09:30:00,54.53,54.77,54.47,54.72,144713.0,52.8976,53.1304,52.8394,53.0819,144713.0
2023-09-26 10:00:00,54.73,54.77,54.42,54.52,108532.0,53.0916,53.1304,52.7909,52.8879,108532.0
2023-09-26 10:30:00,54.53,54.59,54.44,54.56,62480.0,52.8976,52.9558,52.8103,52.9267,62480.0
2023-09-26 11:00:00,54.59,54.64,54.41,54.41,55764.0,52.9558,53.0043,52.7812,52.7812,55764.0
2023-09-26 11:30:00,54.41,54.42,54.29,54.31,111024.0,52.7812,52.7909,52.6648,52.6842,111024.0
2023-09-26 12:00:00,54.32,54.34,54.25,54.3,41758.0,52.6939,52.7133,52.626,52.6745,41758.0
2023-09-26 12:30:00,54.3,54.32,54.26,54.28,30784.0,52.6745,52.6939,52.6357,52.6551,30784.0
2023-09-26 13:00:00,54.27,54.34,54.25,54.31,54454.0,52.6454,52.7133,52.626,52.6842,54454.0
2023-09-26 13:30:00,54.3,54.32,54.21,54.3,44171.0,52.6745,52.6939,52.5872,52.6745,44171.0
2023-09-26 14:00:00,54.3,54.32,54.27,54.3,58364.0,52.6745,52.6939,52.6454,52.6745,58364.0
2023-09-26 14:30:00,54.31,54.35,54.26,54.3,90599.0,52.6842,52.723,52.6357,52.6745,90599.0
2023-09-26 15:00:00,54.3,54.36,54.26,54.3,83839.0,52.6745,52.7327,52.6357,52.6745,83839.0
2023-09-26 15:30:00,54.3,54.39,54.26,54.26,236856.0,52.6745,52.7618,52.6357,52.6357,236856.0
2023-09-27 09:30:00,54.19,54.21,53.86,53.89,139712.0,52.5678,52.5872,52.2476,52.2767,139712.0
2023-09-27 10:00:00,53.91,53.92,53.72,53.74,141934.0,52.2961,52.3058,52.1118,52.1312,141934.0
2023-09-27 10:30:00,53.74,53.77,53.48,53.48,104589.0,52.1312,52.1603,51.879,51.879,104589.0
2023-09-27 11:00:00,53.48,53.59,53.47,53.55,69821.0,51.879,51.9857,51.8693,51.9469,69821.0
2023-09-27 11:30:00,53.55,53.57,53.37,53.46,58562.0,51.9469,51.9663,51.7723,51.8596,58562.0
2023-09-27 12:00:00,53.45,53.48,53.39,53.41,104052.0,51.8499,51.879,51.7917,51.8111,104052.0
2023-09-27 12:30:00,53.41,53.53,53.41,53.46,66122.0,51.8111,51.9275,51.8111,51.8596,66122.0
2023-09-27 13:00:00,53.47,53.51,53.14,53.15,58320.0,51.8693,51.9081,51.5492,51.5589,58320.0
2023-09-27 13:30:00,53.15,53.22,53.12,53.22,34682.0,51.5589,51.6268,51.5298,51.6268,34682.0
2023-09-27 14:00:00,53.22,53.25,53.14,53.25,52640.0,51.6268,51.6559,51.5492,51.6559,52640.0
2023-09-27 14:30:00,53.25,53.41,53.25,53.34,79488.0,51.6559,51.8111,51.6559,51.7432,79488.0
2023-09-27 15:00:00,53.34,53.51,53.32,53.41,161105.0,51.7432,51.9081,51.7238,51.8111,161105.0
2023-09-27 15:30:00,53.4,53.4,53.27,53.38,161002.0,51.8014,51.8014,51.6753,51.782,161002.0
2023-09-28 09:30:00,53.39,53.62,53.28,53.51,117401.0,51.7917,52.0148,51.685,51.9081,117401.0
2023-09-28 10:00:00,53.51,53.6,53.44,53.51,68489.0,51.9081,51.9954,51.8402,51.9081,68489.0
2023-09-28 10:30:00,53.5,53.66,53.45,53.61,117559.0,51.8984,52.0536,51.8499,52.0051,117559.0
2023-09-28 11:00:00,53.62,53.74,53.61,53.71,118560.0,52.0148,52.1312,52.0051,52.1021,118560.0
2023-09-28 11:30:00,53.71,53.88,53.7,53.84,61249.0,52.1021,52.267,52.0924,52.2282,61249.0
2023-09-28 12:00:00,53.83,53.89,53.76,53.89,94307.0,52.2185,52.2767,52.1506,52.2767,94307.0
2023-09-28 12:30:00,53.89,53.89,53.68,53.72,88282.0,52.2767,52.2767,52.073,52.1118,88282.0
2023-09-28 13:00:00,53.71,53.73,53.62,53.63,67117.0,52.1021,52.1215,52.0148,52.0245,67117.0
2023-09-28 13:30:00,53.63,53.65,53.55,53.59,44459.0,52.0245,52.0439,51.9469,51.9857,44459.0
2023-09-28 14:00:00,53.59,53.69,53.56,53.67,43375.0,51.9857,52.0827,51.9566,52.0633,43375.0
2023-09-28 14:30:00,53.65,53.65,53.53,53.62,45752.0,52.0439,52.0439,51.9275,52.0148,45752.0
2023-09-28 15:00:00,53.61,53.68,53.57,53.67,104655.0,52.0051,52.073,51.9663,52.0633,104655.0
2023-09-28 15:30:00,53.66,53.69,53.49,53.57,182621.0,52.0536,52.0827,51.8887,51.9663,182621.0
2023-09-29 09:30:00,55.75,55.83,55.3,55.52,304481.0,54.0811,54.1587,53.6445,53.8579,304481.0
2023-09-29 10:00:00,55.52,55.55,55.31,55.45,157898.0,53.8579,53.887,53.6542,53.79,157898.0
2023-09-29 10:30:00,55.44,55.64,55.37,55.6,236405.0,53.7803,53.9743,53.7124,53.9355,236405.0
2023-09-29 11:00:00,55.61,55.76,55.52,55.61,187554.0,53.9452,54.0908,53.8579,53.9452,187554.0
2023-09-29 11:30:00,55.6,55.67,55.39,55.49,78199.0,53.9355,54.0034,53.7318,53.8288,78199.0
2023-09-29 12:00:00,55.49,55.55,55.43,55.49,70541.0,53.8288,53.887,53.7706,53.8288,70541.0
2023-09-29 12:30:00,55.49,55.54,55.4,55.44,60956.0,53.8288,53.8773,53.7415,53.7803,60956.0
2023-09-29 13:00:00,55.44,55.44,55.31,55.44,76439.0,53.7803,53.7803,53.6542,53.7803,76439.0
2023-09-29 13:30:00,55.44,55.45,55.31,55.32,68058.0,53.7803,53.79,53.6542,53.6639,68058.0
2023-09-29 14:00:00,55.32,55.47,55.29,55.41,76796.0,53.6639,53.8094,53.6348,53.7512,76796.0
2023-09-29 14:30:00,55.41,55.57,55.35,55.56,78640.0,53.7512,53.9064,53.693,53.8967,78640.0
2023-09-29 15:00:00,55.58,55.63,55.48,55.51,160549.0,53.9161,53.9646,53.8191,53.8482,160549.0
2023-09-29 15:30:00,55.5,55.52,55.29,55.32,741248.0,53.8385,53.8579,53.6348,53.6639,741248.0
2023-10-02 09:30:00,54.51,54.58,54.04,54.07,219496.0,52.8782,52.9461,52.4222,52.4513,219496.0
2023-10-02 10:00:00,54.05,54.17,53.71,53.73,206371.0,52.4319,52.5483,52.1021,52.1215,206371.0
2023-10-02 10:30:00,53.73,53.73,53.42,53.45,302715.0,52.1215,52.1215,51.8208,51.8499,302715.0
2023-10-02 11:00:00,53.48,53.67,53.47,53.65,344317.0,51.879,52.0633,51.8693,52.0439,344317.0
2023-10-02 11:30:00,53.65,53.7,53.43,53.5,206218.0,52.0439,52.0924,51.8305,51.8984,206218.0
2023-10-02 12:00:00,53.49,53.52,53.4,53.44,90602.0,51.8887,51.9178,51.8014,51.8402,90602.0
2023-10-02 12:30:00,53.43,53.43,53.26,53.29,80239.0,51.8305,51.8305,51.6656,51.6947,80239.0
2023-10-02 13:00:00,53.3,53.4,53.29,53.37,82655.0,51.7044,51.8014,51.6947,51.7723,82655.0
2023-10-02 13:30:00,53.37,53.38,53.3,53.37,50885.0,51.7723,51.782,51.7044,51.7723,50885.0
2023-10-02 14:00:00,53.37,53.52,53.28,53.28,132566.0,51.7723,51.9178,51.685,51.685,132566.0
2023-10-02 14:30:00,53.28,53.35,53.25,53.32,68946.0,51.685,51.7529,51.6559,51.7238,68946.0
2023-10-02 15:00:00,53.32,53.41,53.28,53.35,88095.0,51.7238,51.8111,51.685,51.7529,88095.0
2023-10-02 15:30:00,53.34,53.43,53.29,53.43,258150.0,51.7432,51.8305,51.6947,51.8305,258150.0
2023-10-03 09:30:00,53.03,53.26,52.9,53.16,170275.0,51.4425,51.6656,51.3164,51.5686,170275.0
2023-10-03 10:00:00,53.15,53.16,52.83,52.92,169179.0,51.5589,51.5686,51.2485,51.3358,169179.0
2023-10-03 10:30:00,52.93,53.04,52.86,53.0,135186.0,51.3455,51.4522,51.2776,51.4134,135186.0
2023-10-03 11:00:00,52.99,53.01,52.85,52.88,88598.0,51.4037,51.4231,51.2679,51.297,88598.0
2023-10-03 11:30:00,52.89,52.92,52.78,52.82,119220.0,51.3067,51.3358,51.2,51.2388,119220.0
2023-10-03 12:00:00,52.82,52.93,52.82,52.93,49512.0,51.2388,51.3455,51.2388,51.3455,49512.0
2023-10-03 12:30:00,52.94,52.95,52.82,52.87,65990.0,51.3552,51.3649,51.2388,51.2873,65990.0
2023-10-03 13:00:00,52.87,53.0,52.87,52.9,78324.0,51.2873,51.4134,51.2873,51.3164,78324.0
2023-10-03 13:30:00,52.89,53.06,52.76,52.85,335263.0,51.3067,51.4716,51.1806,51.2679,335263.0
2023-10-03 14:00:00,52.85,52.88,52.67,52.76,82757.0,51.2679,51.297,51.0933,51.1806,82757.0
2023-10-03 14:30:00,52.76,52.96,52.76,52.94,97580.0,51.1806,51.3746,51.1806,51.3552,97580.0
2023-10-03 15:00:00,52.94,52.96,52.87,52.91,88344.0,51.3552,51.3746,51.2873,51.3261,88344.0
2023-10-03 15:30:00,52.91,52.99,52.85,52.99,274648.0,51.3261,51.4037,51.2679,51.4037,274648.0
2023-10-04 09:30:00,53.04,53.12,52.84,52.88,147030.0,51.4522,51.5298,51.2582,51.297,147030.0
2023-10-04 10:00:00,52.88,52.92,52.54,52.55,128115.0,51.297,51.3358,50.9671,50.9768,128115.0
2023-10-04 10:30:00,52.56,52.66,52.47,52.55,171171.0,50.9865,51.0836,50.8992,50.9768,171171.0
2023-10-04 11:00:00,52.55,52.76,52.51,52.75,133805.0,50.9768,51.1806,50.938,51.1709,133805.0
2023-10-04 11:30:00,52.75,52.95,52.68,52.94,91333.0,51.1709,51.3649,51.103,51.3552,91333.0
2023-10-04 12:00:00,52.95,52.99,52.85,52.97,61879.0,51.3649,51.4037,51.2679,51.3843,61879.0
2023-10-04 12:30:00,52.98,53.03,52.85,52.86,57125.0,51.394,51.4425,51.2679,51.2776,57125.0
2023-10-04 13:00:00,52.86,52.88,52.73,52.75,64502.0,51.2776,51.297,51.1515,51.1709,64502.0
2023-10-04 13:30:00,52.74,52.75,52.68,52.73,72999.0,51.1612,51.1709,51.103,51.1515,72999.0
2023-10-04 14:00:00,52.72,52.76,52.64,52.73,66701.0,51.1418,51.1806,51.0642,51.1515,66701.0
2023-10-04 14:30:00,52.73,52.79,52.68,52.79,77690.0,51.1515,51.2097,51.103,51.2097,77690.0
2023-10-04 15:00:00,52.79,52.97,52.78,52.91,87835.0,51.2097,51.3843,51.2,51.3261,87835.0
2023-10-04 15:30:00,52.91,53.02,52.9,53.0,246377.0,51.3261,51.4328,51.3164,51.4134,246377.0
2023-10-05 09:30:00,53.9,54.18,53.8,54.16,347470.0,52.2864,52.5581,52.1894,52.5386,347470.0
2023-10-05 10:00:00,54.16,54.16,53.86,53.91,149944.0,52.5386,52.5386,52.2476,52.2961,149944.0
2023-10-05 10:30:00,53.92,53.93,53.61,53.79,196972.0,52.3058,52.3155,52.0051,52.1797,196972.0
2023-10-05 11:00:00,53.79,53.92,53.65,53.84,193892.0,52.1797,52.3058,52.0439,52.2282,193892.0
2023-10-05 11:30:00,53.83,53.96,53.74,53.8,178873.0,52.2185,52.3446,52.1312,52.1894,178873.0
2023-10-05 12:00:00,53.79,53.79,53.58,53.62,126531.0,52.1797,52.1797,51.976,52.0148,126531.0
2023-10-05 12:30:00,53.63,53.68,53.44,53.54,134242.0,52.0245,52.073,51.8402,51.9372,134242.0
2023-10-05 13:00:00,53.54,53.57,53.28,53.29,189071.0,51.9372,51.9663,51.685,51.6947,189071.0
2023-10-05 13:30:00,53.3,53.3,52.32,52.64,718928.0,51.7044,51.7044,50.7537,51.0642,718928.0
2023-10-05 14:00:00,52.64,52.86,52.63,52.85,182745.0,51.0642,51.2776,51.0545,51.2679,182745.0
2023-10-05 14:30:00,52.86,53.13,52.85,53.03,227755.0,51.2776,51.5395,51.2679,51.4425,227755.0
2023-10-05 15:00:00,53.03,53.04,52.68,52.75,191051.0,51.4425,51.4522,51.103,51.1709,191051.0
2023-10-05 15:30:00,52.75,52.84,52.71,52.78,850086.0,51.1709,51.2582,51.1321,51.2,850086.0
2023-10-06 09:30:00,52.35,52.53,51.94,52.05,353709.0,50.7828,50.9574,50.3851,50.4918,353709.0
2023-10-06 10:00:00,52.04,52.05,51.66,51.83,563223.0,50.4821,50.4918,50.1135,50.2784,563223.0
2023-10-06 10:30:00,51.84,52.24,51.79,51.94,595237.0,50.2881,50.6761,50.2396,50.3851,595237.0
2023-10-06 11:00:00,51.94,52.42,51.9,52.39,308756.0,50.3851,50.8507,50.3463,50.8216,308756.0
2023-10-06 11:30:00,52.39,52.71,52.32,52.68,230208.0,50.8216,51.1321,50.7537,51.103,230208.0
2023-10-06 12:00:00,52.69,52.73,52.34,52.4,217739.0,51.1127,51.1515,50.7731,50.8313,217739.0
2023-10-06 12:30:00,52.41,52.57,52.33,52.51,164947.0,50.841,50.9962,50.7634,50.938,164947.0
2023-10-06 13:00:00,52.52,52.81,52.51,52.76,108021.0,50.9477,51.2291,50.938,51.1806,108021.0
2023-10-06 13:30:00,52.76,52.93,52.71,52.92,170920.0,51.1806,51.3455,51.1321,51.3358,170920.0
2023-10-06 14:00:00,52.92,52.95,52.81,52.95,148681.0,51.3358,51.3649,51.2291,51.3649,148681.0
2023-10-06 14:30:00,52.95,53.03,52.92,52.97,130349.0,51.3649,51.4425,51.3358,51.3843,130349.0
2023-10-06 15:00:00,52.96,53.0,52.91,52.97,147130.0,51.3746,51.4134,51.3261,51.3843,147130.0
2023-10-06 15:30:00,52.96,52.97,52.79,52.81,471151.0,51.3746,51.3843,51.2097,51.2291,471151.0
2023-10-09 09:30:00,52.31,52.5,52.27,52.39,137663.0,50.744,50.9283,50.7052,50.8216,137663.0
2023-10-09 10:00:00,52.39,52.41,52.01,52.02,80976.0,50.8216,50.841,50.453,50.4627,80976.0
2023-10-09 10:30:00,52.02,52.09,51.97,52.07,122386.0,50.4627,50.5306,50.4142,50.5112,122386.0
2023-10-09 11:00:00,52.07,52.24,52.06,52.24,63516.0,50.5112,50.6761,50.5015,50.6761,63516.0
2023-10-09 11:30:00,52.23,52.24,52.12,52.15,45666.0,50.6664,50.6761,50.5597,50.5888,45666.0
2023-10-09 12:00:00,52.15,52.18,52.1,52.11,35758.0,50.5888,50.6179,50.5403,50.55,35758.0
2023-10-09 12:30:00,52.1,52.12,51.99,52.02,57743.0,50.5403,50.5597,50.4336,50.4627,57743.0
2023-10-09 13:00:00,52.03,52.2,52.02,52.16,46277.0,50.4724,50.6373,50.4627,50.5985,46277.0
2023-10-09 13:30:00,52.16,52.4,52.15,52.4,48539.0,50.5985,50.8313,50.5888,50.8313,48539.0
2023-10-09 14:00:00,52.4,52.49,52.39,52.47,47521.0,50.8313,50.9186,50.8216,50.8992,47521.0
2023-10-09 14:30:00,52.48,52.53,52.43,52.49,50598.0,50.9089,50.9574,50.8604,50.9186,50598.0
2023-10-09 15:00:00,52.49,52.5,52.45,52.48,80143.0,50.9186,50.9283,50.8798,50.9089,80143.0
2023-10-09 15:30:00,52.48,52.55,52.47,52.54,168839.0,50.9089,50.9768,50.8992,50.9671,168839.0
2023-10-10 09:30:00,53.4,53.52,53.28,53.5,138711.0,51.8014,51.9178,51.685,51.8984,138711.0
2023-10-10 10:00:00,53.51,53.74,53.51,53.7,66174.0,51.9081,52.1312,51.9081,52.0924,66174.0
2023-10-10 10:30:00,53.71,53.82,53.55,53.58,96738.0,52.1021,52.2088,51.9469,51.976,96738.0
2023-10-10 11:00:00,53.58,53.75,53.55,53.59,92532.0,51.976,52.1409,51.9469,51.9857,92532.0
2023-10-10 11:30:00,53.59,53.73,53.58,53.69,68020.0,51.9857,52.1215,51.976,52.0827,68020.0
2023-10-10 12:00:00,53.69,53.72,53.62,53.64,39430.0,52.0827,52.1118,52.0148,52.0342,39430.0
2023-10-10 12:30:00,53.64,53.67,53.56,53.58,41590.0,52.0342,52.0633,51.9566,51.976,41590.0
2023-10-10 13:00:00,53.57,53.59,53.38,53.47,54211.0,51.9663,51.9857,51.782,51.8693,54211.0
2023-10-10 13:30:00,53.48,53.58,53.42,53.54,35139.0,51.879,51.976,51.8208,51.9372,35139.0
2023-10-10 14:00:00,53.54,53.58,53.49,53.55,35040.0,51.9372,51.976,51.8887,51.9469,35040.0
2023-10-10 14:30:00,53.55,53.68,53.54,53.58,51858.0,51.9469,52.073,51.9372,51.976,51858.0
2023-10-10 15:00:00,53.58,53.62,53.55,53.6,75525.0,51.976,52.0148,51.9469,51.9954,75525.0
2023-10-10 15:30:00,53.59,53.67,53.56,53.63,129785.0,51.9857,52.0633,51.9566,52.0245,129785.0
2023-10-11 09:30:00,54.58,54.72,54.39,54.59,268223.0,52.9461,53.0819,52.7618,52.9558,268223.0
2023-10-11 10:00:00,54.61,54.75,54.3,54.39,165483.0,52.9752,53.111,52.6745,52.7618,165483.0
2023-10-11 10:30:00,54.39,54.58,54.38,54.48,151178.0,52.7618,52.9461,52.7521,52.8491,151178.0
2023-10-11 11:00:00,54.48,54.63,54.42,54.57,106148.0,52.8491,52.9946,52.7909,52.9364,106148.0
2023-10-11 11:30:00,54.57,54.61,54.44,54.46,83682.0,52.9364,52.9752,52.8103,52.8297,83682.0
2023-10-11 12:00:00,54.46,54.5,54.33,54.36,73216.0,52.8297,52.8685,52.7036,52.7327,73216.0
2023-10-11 12:30:00,54.35,54.47,54.34,54.44,68099.0,52.723,52.8394,52.7133,52.8103,68099.0
2023-10-11 13:00:00,54.43,54.44,54.33,54.38,62188.0,52.8006,52.8103,52.7036,52.7521,62188.0
2023-10-11 13:30:00,54.39,54.39,54.29,54.38,81684.0,52.7618,52.7618,52.6648,52.7521,81684.0
2023-10-11 14:00:00,54.38,54.49,54.35,54.44,72488.0,52.7521,52.8588,52.723,52.8103,72488.0
2023-10-11 14:30:00,54.45,54.57,54.44,54.49,67472.0,52.82,52.9364,52.8103,52.8588,67472.0
2023-10-11 15:00:00,54.5,54.59,54.46,54.5,119497.0,52.8685,52.9558,52.8297,52.8685,119497.0
2023-10-11 15:30:00,54.49,54.59,54.44,54.55,271868.0,52.8588,52.9558,52.8103,52.917,271868.0
2023-10-12 09:30:00,54.62,54.66,54.05,54.08,180983.0,52.9849,53.0237,52.4319,52.461,180983.0
2023-10-12 10:00:00,54.05,54.06,53.89,53.93,244430.0,52.4319,52.4416,52.2767,52.3155,244430.0
2023-10-12 10:30:00,53.93,54.06,53.87,54.01,235256.0,52.3155,52.4416,52.2573,52.3931,235256.0
2023-10-12 11:00:00,54.01,54.04,53.84,53.96,291897.0,52.3931,52.4222,52.2282,52.3446,291897.0
2023-10-12 11:30:00,53.96,53.97,53.66,53.91,202360.0,52.3446,52.3543,52.0536,52.2961,202360.0
2023-10-12 12:00:00,53.91,54.08,53.91,54.06,102122.0,52.2961,52.461,52.2961,52.4416,102122.0
2023-10-12 12:30:00,54.05,54.15,54.01,54.11,164752.0,52.4319,52.5289,52.3931,52.4901,164752.0
2023-10-12 13:00:00,54.11,54.11,53.81,53.82,178588.0,52.4901,52.4901,52.1991,52.2088,178588.0
2023-10-12 13:30:00,53.81,53.83,53.65,53.66,122953.0,52.1991,52.2185,52.0439,52.0536,122953.0
2023-10-12 14:00:00,53.66,53.76,53.6,53.75,144307.0,52.0536,52.1506,51.9954,52.1409,144307.0
2023-10-12 14:30:00,53.74,53.75,53.58,53.62,77662.0,52.1312,52.1409,51.976,52.0148,77662.0
2023-10-12 15:00:00,53.62,53.65,53.41,53.44,229568.0,52.0148,52.0439,51.8111,51.8402,229568.0
2023-10-12 15:30:00,53.44,53.64,53.42,53.63,285694.0,51.8402,52.0342,51.8208,52.0245,285694.0
2023-10-13 09:30:00,53.68,53.81,53.62,53.74,106341.0,52.073,52.1991,52.0148,52.1312,106341.0
2023-10-13 10:00:00,53.73,53.73,53.5,53.64,168647.0,52.1215,52.1215,51.8984,52.0342,168647.0
2023-10-13 10:30:00,53.64,53.76,53.51,53.54,112411.0,52.0342,52.1506,51.9081,51.9372,112411.0
2023-10-13 11:00:00,53.54,53.55,53.35,53.42,122202.0,51.9372,51.9469,51.7529,51.8208,122202.0
2023-10-13 11:30:00,53.42,53.49,53.36,53.41,55931.0,51.8208,51.8887,51.7626,51.8111,55931.0
2023-10-13 12:00:00,53.41,53.64,53.39,53.63,44580.0,51.8111,52.0342,51.7917,52.0245,44580.0
2023-10-13 12:30:00,53.63,53.69,53.45,53.54,116435.0,52.0245,52.0827,51.8499,51.9372,116435.0
2023-10-13 13:00:00,53.55,53.57,53.43,53.46,123439.0,51.9469,51.9663,51.8305,51.8596,123439.0
2023-10-13 13:30:00,53.45,53.69,53.42,53.65,61419.0,51.8499,52.0827,51.8208,52.0439,61419.0
2023-10-13 14:00:00,53.65,53.74,53.58,53.68,108897.0,52.0439,52.1312,51.976,52.073,108897.0
2023-10-13 14:30:00,53.68,53.73,53.59,53.71,73807.0,52.073,52.1215,51.9857,52.1021,73807.0
2023-10-13 15:00:00,53.7,53.73,53.6,53.66,106570.0,52.0924,52.1215,51.9954,52.0536,106570.0
2023-10-13 15:30:00,53.65,53.76,53.58,53.71,287804.0,52.0439,52.1506,51.976,52.1021,287804.0
2023-10-16 09:30:00,53.87,53.93,53.57,53.81,145912.0,52.2573,52.3155,51.9663,52.1991,145912.0
2023-10-16 10:00:00,53.79,53.99,53.62,53.97,195608.0,52.1797,52.3737,52.0148,52.3543,195608.0
2023-10-16 10:30:00,53.98,54.27,53.97,54.26,172802.0,52.364,52.6454,52.3543,52.6357,172802.0
2023-10-16 11:00:00,54.26,54.3,54.13,54.18,89095.0,52.6357,52.6745,52.5095,52.5581,89095.0
2023-10-16 11:30:00,54.19,54.21,54.01,54.17,89669.0,52.5678,52.5872,52.3931,52.5483,89669.0
2023-10-16 12:00:00,54.17,54.27,54.17,54.26,43933.0,52.5483,52.6454,52.5483,52.6357,43933.0
2023-10-16 12:30:00,54.26,54.3,54.25,54.28,33761.0,52.6357,52.6745,52.626,52.6551,33761.0
2023-10-16 13:00:00,54.29,54.38,54.16,54.33,66720.0,52.6648,52.7521,52.5386,52.7036,66720.0
2023-10-16 13:30:00,54.33,54.45,54.3,54.44,36239.0,52.7036,52.82,52.6745,52.8103,36239.0
2023-10-16 14:00:00,54.43,54.43,54.31,54.31,54604.0,52.8006,52.8006,52.6842,52.6842,54604.0
2023-10-16 14:30:00,54.31,54.37,54.26,54.37,29473.0,52.6842,52.7424,52.6357,52.7424,29473.0
2023-10-16 15:00:00,54.36,54.4,54.33,54.39,53504.0,52.7327,52.7715,52.7036,52.7618,53504.0
2023-10-16 15:30:00,54.39,54.4,54.31,54.34,139258.0,52.7618,52.7715,52.6842,52.7133,139258.0
2023-10-17 09:30:00,53.95,54.21,53.77,53.8,266717.0,52.3349,52.5872,52.1603,52.1894,266717.0
2023-10-17 10:00:00,53.79,54.08,53.74,53.87,409142.0,52.1797,52.461,52.1312,52.2573,409142.0
2023-10-17 10:30:00,53.87,53.97,53.72,53.87,365937.0,52.2573,52.3543,52.1118,52.2573,365937.0
2023-10-17 11:00:00,53.88,54.03,53.81,53.99,300098.0,52.267,52.4125,52.1991,52.3737,300098.0
2023-10-17 11:30:00,54.01,54.17,53.97,54.15,202714.0,52.3931,52.5483,52.3543,52.5289,202714.0
2023-10-17 12:00:00,54.14,54.24,54.1,54.23,130612.0,52.5192,52.6163,52.4804,52.6066,130612.0
2023-10-17 12:30:00,54.23,54.27,54.09,54.11,152685.0,52.6066,52.6454,52.4707,52.4901,152685.0
2023-10-17 13:00:00,54.1,54.13,54.0,54.08,135634.0,52.4804,52.5095,52.3834,52.461,135634.0
2023-10-17 13:30:00,54.08,54.08,53.88,53.94,200266.0,52.461,52.461,52.267,52.3252,200266.0
2023-10-17 14:00:00,53.94,53.98,53.89,53.91,129731.0,52.3252,52.364,52.2767,52.2961,129731.0
2023-10-17 14:30:00,53.92,53.99,53.87,53.95,96060.0,52.3058,52.3737,52.2573,52.3349,96060.0
2023-10-17 15:00:00,53.95,54.04,53.88,53.96,110826.0,52.3349,52.4222,52.267,52.3446,110826.0
2023-10-17 15:30:00,53.97,54.05,53.9,54.03,195844.0,52.3543,52.4319,52.2864,52.4125,195844.0
2023-10-18 09:30:00,53.63,53.77,53.37,53.42,147627.0,52.0245,52.1603,51.7723,51.8208,147627.0
2023-10-18 10:00:00,53.41,53.72,53.36,53.44,236460.0,51.8111,52.1118,51.7626,51.8402,236460.0
2023-10-18 10:30:00,53.43,53.47,53.17,53.26,90149.0,51.8305,51.8693,51.5783,51.6656,90149.0
2023-10-18 11:00:00,53.26,53.31,53.15,53.25,99296.0,51.6656,51.7141,51.5589,51.6559,99296.0
2023-10-18 11:30:00,53.24,53.3,53.13,53.19,88609.0,51.6462,51.7044,51.5395,51.5977,88609.0
2023-10-18 12:00:00,53.19,53.32,53.17,53.26,63507.0,51.5977,51.7238,51.5783,51.6656,63507.0
2023-10-18 12:30:00,53.26,53.34,53.25,53.33,32033.0,51.6656,51.7432,51.6559,51.7335,32033.0
2023-10-18 13:00:00,53.33,53.55,53.29,53.51,76984.0,51.7335,51.9469,51.6947,51.9081,76984.0
2023-10-18 13:30:00,53.51,53.55,53.35,53.53,62916.0,51.9081,51.9469,51.7529,51.9275,62916.0
2023-10-18 14:00:00,53.54,53.59,53.48,53.5,48046.0,51.9372,51.9857,51.879,51.8984,48046.0
2023-10-18 14:30:00,53.49,53.55,53.37,53.44,57342.0,51.8887,51.9469,51.7723,51.8402,57342.0
2023-10-18 15:00:00,53.43,53.45,53.32,53.34,81924.0,51.8305,51.8499,51.7238,51.7432,81924.0
2023-10-18 15:30:00,53.35,53.39,53.22,53.26,204864.0,51.7529,51.7917,51.6268,51.6656,204864.0
2023-10-19 09:30:00,53.28,53.3,53.02,53.28,105364.0,51.685,51.7044,51.4328,51.685,105364.0
2023-10-19 10:00:00,53.28,53.3,53.06,53.08,131856.0,51.685,51.7044,51.4716,51.491,131856.0
2023-10-19 10:30:00,53.07,53.35,53.06,53.3,134935.0,51.4813,51.7529,51.4716,51.7044,134935.0
2023-10-19 11:00:00,53.28,53.44,53.25,53.4,102540.0,51.685,51.8402,51.6559,51.8014,102540.0
2023-10-19 11:30:00,53.4,53.57,53.39,53.47,52929.0,51.8014,51.9663,51.7917,51.8693,52929.0
2023-10-19 12:00:00,53.47,53.72,53.32,53.35,207074.0,51.8693,52.1118,51.7238,51.7529,207074.0
2023-10-19 12:30:00,53.37,53.69,53.18,53.67,144799.0,51.7723,52.0827,51.588,52.0633,144799.0
2023-10-19 13:00:00,53.68,53.81,53.67,53.74,55319.0,52.073,52.1991,52.0633,52.1312,55319.0
2023-10-19 13:30:00,53.74,53.79,53.56,53.61,45982.0,52.1312,52.1797,51.9566,52.0051,45982.0
2023-10-19 14:00:00,53.61,53.71,53.53,53.56,51463.0,52.0051,52.1021,51.9275,51.9566,51463.0
2023-10-19 14:30:00,53.55,53.55,53.36,53.42,114049.0,51.9469,51.9469,51.7626,51.8208,114049.0
2023-10-19 15:00:00,53.41,53.44,53.28,53.33,79139.0,51.8111,51.8402,51.685,51.7335,79139.0
2023-10-19 15:30:00,53.34,53.38,53.22,53.29,184317.0,51.7432,51.782,51.6268,51.6947,184317.0
2023-10-20 09:30:00,53.07,53.17,52.95,52.96,132397.0,51.4813,51.5783,51.3649,51.3746,132397.0
2023-10-20 10:00:00,52.96,52.97,52.79,52.81,72286.0,51.3746,51.3843,51.2097,51.2291,72286.0
2023-10-20 10:30:00,52.79,53.06,52.79,53.06,75804.0,51.2097,51.4716,51.2097,51.4716,75804.0
2023-10-20 11:00:00,53.06,53.08,52.87,52.87,87979.0,51.4716,51.491,51.2873,51.2873,87979.0
2023-10-20 11:30:00,52.85,52.85,52.75,52.83,153782.0,51.2679,51.2679,51.1709,51.2485,153782.0
2023-10-20 12:00:00,52.83,52.87,52.71,52.79,57461.0,51.2485,51.2873,51.1321,51.2097,57461.0
2023-10-20 12:30:00,52.79,52.89,52.78,52.88,44792.0,51.2097,51.3067,51.2,51.297,44792.0
2023-10-20 13:00:00,52.89,52.95,52.77,52.83,64576.0,51.3067,51.3649,51.1903,51.2485,64576.0
2023-10-20 13:30:00,52.84,52.86,52.78,52.83,61398.0,51.2582,51.2776,51.2,51.2485,61398.0
2023-10-20 14:00:00,52.83,52.86,52.68,52.69,45510.0,51.2485,51.2776,51.103,51.1127,45510.0
2023-10-20 14:30:00,52.69,52.77,52.67,52.71,39635.0,51.1127,51.1903,51.0933,51.1321,39635.0
2023-10-20 15:00:00,52.71,52.76,52.62,52.68,81289.0,51.1321,51.1806,51.0448,51.103,81289.0
2023-10-20 15:30:00,52.69,52.7,52.53,52.56,189638.0,51.1127,51.1224,50.9574,50.9865,189638.0
2023-10-23 09:30:00,52.56,52.79,52.36,52.79,161916.0,50.9865,51.2097,50.7925,51.2097,161916.0
2023-10-23 10:00:00,52.79,53.02,52.75,52.96,109022.0,51.2097,51.4328,51.1709,51.3746,109022.0
2023-10-23 10:30:00,52.96,53.01,52.86,52.95,66325.0,51.3746,51.4231,51.2776,51.3649,66325.0
2023-10-23 11:00:00,52.94,53.07,52.9,52.98,86091.0,51.3552,51.4813,51.3164,51.394,86091.0
2023-10-23 11:30:00,52.98,53.0,52.84,52.9,54461.0,51.394,51.4134,51.2582,51.3164,54461.0
2023-10-23 12:00:00,52.9,52.94,52.78,52.87,70968.0,51.3164,51.3552,51.2,51.2873,70968.0
2023-10-23 12:30:00,52.85,53.0,52.84,53.0,69548.0,51.2679,51.4134,51.2582,51.4134,69548.0
2023-10-23 13:00:00,53.0,53.02,52.91,52.95,64990.0,51.4134,51.4328,51.3261,51.3649,64990.0
2023-10-23 13:30:00,52.95,53.0,52.9,52.91,60883.0,51.3649,51.4134,51.3164,51.3261,60883.0
2023-10-23 14:00:00,52.91,52.91,52.8,52.86,55183.0,51.3261,51.3261,51.2194,51.2776,55183.0
2023-10-23 14:30:00,52.86,52.96,52.83,52.92,48456.0,51.2776,51.3746,51.2485,51.3358,48456.0
2023-10-23 15:00:00,52.93,52.97,52.77,52.78,76479.0,51.3455,51.3843,51.1903,51.2,76479.0
2023-10-23 15:30:00,52.78,52.82,52.68,52.68,150919.0,51.2,51.2388,51.103,51.103,150919.0
2023-10-24 09:30:00,53.02,53.19,52.98,53.16,125552.0,51.4328,51.5977,51.394,51.5686,125552.0
2023-10-24 10:00:00,53.15,53.22,53.01,53.2,103551.0,51.5589,51.6268,51.4231,51.6074,103551.0
2023-10-24 10:30:00,53.2,53.3,53.11,53.28,149197.0,51.6074,51.7044,51.5201,51.685,149197.0
2023-10-24 11:00:00,53.27,53.27,53.03,53.07,211818.0,51.6753,51.6753,51.4425,51.4813,211818.0
2023-10-24 11:30:00,53.08,53.23,53.03,53.23,141577.0,51.491,51.6365,51.4425,51.6365,141577.0
2023-10-24 12:00:00,53.22,53.25,53.05,53.1,98334.0,51.6268,51.6559,51.4619,51.5104,98334.0
2023-10-24 12:30:00,53.09,53.16,53.02,53.11,95202.0,51.5007,51.5686,51.4328,51.5201,95202.0
2023-10-24 13:00:00,53.1,53.18,53.09,53.16,69072.0,51.5104,51.588,51.5007,51.5686,69072.0
2023-10-24 13:30:00,53.17,53.2,53.11,53.13,58539.0,51.5783,51.6074,51.5201,51.5395,58539.0
2023-10-24 14:00:00,53.12,53.33,53.11,53.27,450792.0,51.5298,51.7335,51.5201,51.6753,450792.0
2023-10-24 14:30:00,53.27,53.38,53.27,53.34,88119.0,51.6753,51.782,51.6753,51.7432,88119.0
2023-10-24 15:00:00,53.34,53.41,53.31,53.39,90843.0,51.7432,51.8111,51.7141,51.7917,90843.0
2023-10-24 15:30:00,53.39,53.43,53.34,53.43,244018.0,51.7917,51.8305,51.7432,51.8305,244018.0
2023-10-25 09:30:00,53.73,53.85,53.54,53.64,131552.0,52.1215,52.2379,51.9372,52.0342,131552.0
2023-10-25 10:00:00,53.64,53.7,53.36,53.63,226712.0,52.0342,52.0924,51.7626,52.0245,226712.0
2023-10-25 10:30:00,53.63,54.0,53.61,53.97,311640.0,52.0245,52.3834,52.0051,52.3543,311640.0
2023-10-25 11:00:00,53.96,54.15,53.95,54.1,348003.0,52.3446,52.5289,52.3349,52.4804,348003.0
2023-10-25 11:30:00,54.1,54.17,53.93,53.97,304947.0,52.4804,52.5483,52.3155,52.3543,304947.0
2023-10-25 12:00:00,53.96,54.01,53.9,53.91,184668.0,52.3446,52.3931,52.2864,52.2961,184668.0
2023-10-25 12:30:00,53.91,54.0,53.83,53.91,114944.0,52.2961,52.3834,52.2185,52.2961,114944.0
2023-10-25 13:00:00,53.9,53.93,53.82,53.86,70611.0,52.2864,52.3155,52.2088,52.2476,70611.0
2023-10-25 13:30:00,53.86,53.91,53.82,53.9,42579.0,52.2476,52.2961,52.2088,52.2864,42579.0
2023-10-25 14:00:00,53.9,53.96,53.84,53.85,47702.0,52.2864,52.3446,52.2282,52.2379,47702.0
2023-10-25 14:30:00,53.84,53.86,53.76,53.81,62314.0,52.2282,52.2476,52.1506,52.1991,62314.0
2023-10-25 15:00:00,53.81,53.83,53.75,53.77,65169.0,52.1991,52.2185,52.1409,52.1603,65169.0
2023-10-25 15:30:00,53.77,53.86,53.73,53.73,207677.0,52.1603,52.2476,52.1215,52.1215,207677.0
2023-10-26 09:30:00,53.67,53.89,53.43,53.46,224797.0,52.0633,52.2767,51.8305,51.8596,224797.0
2023-10-26 10:00:00,53.45,53.51,53.34,53.46,252255.0,51.8499,51.9081,51.7432,51.8596,252255.0
2023-10-26 10:30:00,53.46,53.58,53.36,53.57,174289.0,51.8596,51.976,51.7626,51.9663,174289.0
2023-10-26 11:00:00,53.58,53.62,53.46,53.46,93348.0,51.976,52.0148,51.8596,51.8596,93348.0
2023-10-26 11:30:00,53.47,53.51,53.37,53.45,48755.0,51.8693,51.9081,51.7723,51.8499,48755.0
2023-10-26 12:00:00,53.43,53.45,53.36,53.39,76435.0,51.8305,51.8499,51.7626,51.7917,76435.0
2023-10-26 12:30:00,53.4,53.4,53.28,53.29,38680.0,51.8014,51.8014,51.685,51.6947,38680.0
2023-10-26 13:00:00,53.26,53.41,53.25,53.34,44162.0,51.6656,51.8111,51.6559,51.7432,44162.0
2023-10-26 13:30:00,53.34,53.43,53.29,53.43,32616.0,51.7432,51.8305,51.6947,51.8305,32616.0
2023-10-26 14:00:00,53.43,53.5,53.41,53.47,27878.0,51.8305,51.8984,51.8111,51.8693,27878.0
2023-10-26 14:30:00,53.46,53.57,53.44,53.57,36804.0,51.8596,51.9663,51.8402,51.9663,36804.0
2023-10-26 15:00:00,53.58,53.6,53.46,53.46,49901.0,51.976,51.9954,51.8596,51.8596,49901.0
2023-10-26 15:30:00,53.45,53.52,53.36,53.38,173417.0,51.8499,51.9178,51.7626,51.782,173417.0
2023-10-27 09:30:00,53.62,53.66,53.1,53.16,159545.0,52.0148,52.0536,51.5104,51.5686,159545.0
2023-10-27 10:00:00,53.15,53.41,53.14,53.23,271432.0,51.5589,51.8111,51.5492,51.6365,271432.0
2023-10-27 10:30:00,53.22,53.38,53.18,53.3,267691.0,51.6268,51.782,51.588,51.7044,267691.0
2023-10-27 11:00:00,53.31,53.46,53.25,53.38,142549.0,51.7141,51.8596,51.6559,51.782,142549.0
2023-10-27 11:30:00,53.38,53.42,53.23,53.36,79233.0,51.782,51.8208,51.6365,51.7626,79233.0
2023-10-27 12:00:00,53.36,53.37,53.07,53.14,43023.0,51.7626,51.7723,51.4813,51.5492,43023.0
2023-10-27 12:30:00,53.14,53.27,53.07,53.08,40712.0,51.5492,51.6753,51.4813,51.491,40712.0
2023-10-27 13:00:00,53.09,53.11,52.95,52.96,69818.0,51.5007,51.5201,51.3649,51.3746,69818.0
2023-10-27 13:30:00,52.96,53.0,52.85,52.94,75010.0,51.3746,51.4134,51.2679,51.3552,75010.0
2023-10-27 14:00:00,52.94,53.01,52.85,52.88,100840.0,51.3552,51.4231,51.2679,51.297,100840.0
2023-10-27 14:30:00,52.87,52.94,52.79,52.83,127573.0,51.2873,51.3552,51.2097,51.2485,127573.0
2023-10-27 15:00:00,52.83,52.92,52.79,52.87,142255.0,51.2485,51.3358,51.2097,51.2873,142255.0
2023-10-27 15:30:00,52.86,52.89,52.74,52.83,296989.0,51.2776,51.3067,51.1612,51.2485,296989.0
2023-10-30 09:30:00,54.12,54.21,53.91,54.01,180986.0,52.4998,52.5872,52.2961,52.3931,180986.0
2023-10-30 10:00:00,54.01,54.07,53.83,53.9,115700.0,52.3931,52.4513,52.2185,52.2864,115700.0
2023-10-30 10:30:00,53.9,54.03,53.82,53.97,151994.0,52.2864,52.4125,52.2088,52.3543,151994.0
2023-10-30 11:00:00,53.98,54.17,53.9,53.98,121803.0,52.364,52.5483,52.2864,52.364,121803.0
2023-10-30 11:30:00,53.98,54.08,53.81,53.9,126995.0,52.364,52.461,52.1991,52.2864,126995.0
2023-10-30 12:00:00,53.89,53.97,53.87,53.92,124805.0,52.2767,52.3543,52.2573,52.3058,124805.0
2023-10-30 12:30:00,53.92,53.95,53.75,53.87,101115.0,52.3058,52.3349,52.1409,52.2573,101115.0
2023-10-30 13:00:00,53.87,54.03,53.82,54.02,46558.0,52.2573,52.4125,52.2088,52.4028,46558.0
2023-10-30 13:30:00,54.03,54.13,53.95,54.12,115560.0,52.4125,52.5095,52.3349,52.4998,115560.0
2023-10-30 14:00:00,54.13,54.14,54.08,54.11,82326.0,52.5095,52.5192,52.461,52.4901,82326.0
2023-10-30 14:30:00,54.11,54.2,54.11,54.13,77267.0,52.4901,52.5775,52.4901,52.5095,77267.0
2023-10-30 15:00:00,54.13,54.15,54.09,54.12,101317.0,52.5095,52.5289,52.4707,52.4998,101317.0
2023-10-30 15:30:00,54.11,54.12,54.0,54.04,298854.0,52.4901,52.4998,52.3834,52.4222,298854.0
2023-10-31 09:30:00,55.75,56.35,55.73,56.2,509142.0,54.0811,54.6631,54.0616,54.5176,509142.0
2023-10-31 10:00:00,56.19,56.68,56.07,56.63,282010.0,54.5079,54.9832,54.3915,54.9347,282010.0
2023-10-31 10:30:00,56.63,56.85,56.53,56.84,282167.0,54.9347,55.1481,54.8377,55.1384,282167.0
2023-10-31 11:00:00,56.85,56.9,56.52,56.59,145400.0,55.1481,55.1966,54.828,54.8959,145400.0
2023-10-31 11:30:00,56.59,56.82,56.57,56.73,117337.0,54.8959,55.119,54.8765,55.0317,117337.0
2023-10-31 12:00:00,56.72,56.73,56.43,56.52,160474.0,55.022,55.0317,54.7407,54.828,160474.0
2023-10-31 12:30:00,56.52,56.77,56.52,56.76,125445.0,54.828,55.0705,54.828,55.0608,125445.0
2023-10-31 13:00:00,56.76,56.87,56.76,56.85,96394.0,55.0608,55.1675,55.0608,55.1481,96394.0
2023-10-31 13:30:00,56.86,56.92,56.86,56.89,92057.0,55.1578,55.216,55.1578,55.1869,92057.0
2023-10-31 14:00:00,56.9,56.97,56.87,56.88,103667.0,55.1966,55.2645,55.1675,55.1772,103667.0
2023-10-31 14:30:00,56.87,56.97,56.78,56.95,81463.0,55.1675,55.2645,55.0802,55.2451,81463.0
2023-10-31 15:00:00,56.95,56.98,56.72,56.72,300563.0,55.2451,55.2742,55.022,55.022,300563.0
2023-10-31 15:30:00,56.72,56.87,56.67,56.87,354775.0,55.022,55.1675,54.9735,55.1675,354775.0
2023-11-01 09:30:00,56.43,56.62,56.27,56.45,148342.0,54.7407,54.925,54.5855,54.7601,148342.0
2023-11-01 10:00:00,56.49,56.7,56.3,56.36,184750.0,54.7989,55.0026,54.6146,54.6728,184750.0
2023-11-01 10:30:00,56.36,56.49,56.3,56.39,279027.0,54.6728,54.7989,54.6146,54.7019,279027.0
2023-11-01 11:00:00,56.39,56.51,56.01,56.22,383164.0,54.7019,54.8183,54.3333,54.537,383164.0
2023-11-01 11:30:00,56.22,56.42,56.22,56.37,318173.0,54.537,54.731,54.537,54.6825,318173.0
2023-11-01 12:00:00,56.37,56.41,56.26,56.26,261377.0,54.6825,54.7213,54.5758,54.5758,261377.0
2023-11-01 12:30:00,56.26,56.34,56.21,56.31,167312.0,54.5758,54.6534,54.5273,54.6243,167312.0
2023-11-01 13:00:00,56.3,56.52,56.3,56.48,125578.0,54.6146,54.828,54.6146,54.7892,125578.0
2023-11-01 13:30:00,56.48,56.59,56.43,56.56,143530.0,54.7892,54.8959,54.7407,54.8668,143530.0
2023-11-01 14:00:00,56.55,56.63,56.34,56.39,170035.0,54.8571,54.9347,54.6534,54.7019,170035.0
2023-11-01 14:30:00,56.39,56.59,56.27,56.54,234151.0,54.7019,54.8959,54.5855,54.8474,234151.0
2023-11-01 15:00:00,56.53,56.74,56.53,56.7,236831.0,54.8377,55.0414,54.8377,55.0026,236831.0
2023-11-01 15:30:00,56.71,56.81,56.67,56.8,360449.0,55.0123,55.1093,54.9735,55.0996,360449.0
2023-11-02 09:30:00,57.83,57.96,57.51,57.68,199915.0,56.0988,56.2249,55.7884,55.9533,199915.0
2023-11-02 10:00:00,57.68,57.9,57.66,57.89,214571.0,55.9533,56.1667,55.9339,56.157,214571.0
2023-11-02 10:30:00,57.89,58.02,57.87,57.96,148132.0,56.157,56.2831,56.1376,56.2249,148132.0
2023-11-02 11:00:00,57.96,58.04,57.87,57.91,123658.0,56.2249,56.3025,56.1376,56.1764,123658.0
2023-11-02 11:30:00,57.9,58.11,57.9,57.93,108226.0,56.1667,56.3704,56.1667,56.1958,108226.0
2023-11-02 12:00:00,57.91,57.92,57.67,57.74,88124.0,56.1764,56.1861,55.9436,56.0115,88124.0
2023-11-02 12:30:00,57.74,57.82,57.66,57.77,114665.0,56.0115,56.0891,55.9339,56.0406,114665.0
2023-11-02 13:00:00,57.77,57.97,57.75,57.97,95949.0,56.0406,56.2346,56.0212,56.2346,95949.0
2023-11-02 13:30:00,57.97,58.13,57.95,58.12,48063.0,56.2346,56.3898,56.2152,56.3801,48063.0
2023-11-02 14:00:00,58.11,58.16,58.07,58.15,57068.0,56.3704,56.4189,56.3316,56.4092,57068.0
2023-11-02 14:30:00,58.15,58.16,58.1,58.12,71113.0,56.4092,56.4189,56.3607,56.3801,71113.0
2023-11-02 15:00:00,58.11,58.17,58.08,58.15,86471.0,56.3704,56.4286,56.3413,56.4092,86471.0
2023-11-02 15:30:00,58.15,58.2,58.13,58.13,270722.0,56.4092,56.4577,56.3898,56.3898,270722.0
2023-11-03 09:30:00,58.87,59.06,58.76,58.92,234605.0,57.1076,57.292,57.0009,57.1562,234605.0
2023-11-03 10:00:00,58.92,59.11,58.82,59.02,195252.0,57.1562,57.3405,57.0591,57.2532,195252.0
2023-11-03 10:30:00,59.04,59.22,58.99,59.16,273529.0,57.2726,57.4472,57.2241,57.389,273529.0
2023-11-03 11:00:00,59.16,59.2,59.06,59.15,287773.0,57.389,57.4278,57.292,57.3793,287773.0
2023-11-03 11:30:00,59.16,59.24,59.0,59.08,241489.0,57.389,57.4666,57.2338,57.3114,241489.0
2023-11-03 12:00:00,59.1,59.2,59.02,59.12,272093.0,57.3308,57.4278,57.2532,57.3502,272093.0
2023-11-03 12:30:00,59.12,59.25,59.1,59.2,211420.0,57.3502,57.4763,57.3308,57.4278,211420.0
2023-11-03 13:00:00,59.2,59.3,59.04,59.06,118556.0,57.4278,57.5248,57.2726,57.292,118556.0
2023-11-03 13:30:00,59.07,59.15,58.93,59.1,139734.0,57.3017,57.3793,57.1659,57.3308,139734.0
2023-11-03 14:00:00,59.1,59.1,58.99,59.07,52797.0,57.3308,57.3308,57.2241,57.3017,52797.0
2023-11-03 14:30:00,59.06,59.21,59.05,59.21,55256.0,57.292,57.4375,57.2823,57.4375,55256.0
2023-11-03 15:00:00,59.21,59.26,59.06,59.07,166880.0,57.4375,57.486,57.292,57.3017,166880.0
2023-11-03 15:30:00,59.07,59.07,58.89,58.91,434113.0,57.3017,57.3017,57.1271,57.1465,434113.0
2023-11-06 09:30:00,58.9,59.06,58.83,58.85,186163.0,57.1368,57.292,57.0688,57.0882,186163.0
2023-11-06 10:00:00,58.86,58.94,58.72,58.75,96301.0,57.0979,57.1756,56.9621,56.9912,96301.0
2023-11-06 10:30:00,58.76,58.85,58.69,58.84,240840.0,57.0009,57.0882,56.933,57.0785,240840.0
2023-11-06 11:00:00,58.83,58.88,58.73,58.77,223313.0,57.0688,57.1173,56.9718,57.0106,223313.0
2023-11-06 11:30:00,58.77,58.9,58.75,58.87,172591.0,57.0106,57.1368,56.9912,57.1076,172591.0
2023-11-06 12:00:00,58.87,58.93,58.87,58.93,44120.0,57.1076,57.1659,57.1076,57.1659,44120.0
2023-11-06 12:30:00,58.92,58.98,58.9,58.98,33139.0,57.1562,57.2144,57.1368,57.2144,33139.0
2023-11-06 13:00:00,58.98,59.0,58.88,58.95,28492.0,57.2144,57.2338,57.1173,57.1853,28492.0
2023-11-06 13:30:00,58.94,58.95,58.88,58.91,31464.0,57.1756,57.1853,57.1173,57.1465,31464.0
2023-11-06 14:00:00,58.92,58.93,58.82,58.92,51365.0,57.1562,57.1659,57.0591,57.1562,51365.0
2023-11-06 14:30:00,58.94,59.0,58.92,58.92,67240.0,57.1756,57.2338,57.1562,57.1562,67240.0
2023-11-06 15:00:00,58.93,58.95,58.9,58.91,52418.0,57.1659,57.1853,57.1368,57.1465,52418.0
2023-11-06 15:30:00,58.92,58.93,58.83,58.89,122619.0,57.1562,57.1659,57.0688,57.1271,122619.0
2023-11-07 09:30:00,58.68,58.76,58.54,58.75,82880.0,56.9233,57.0009,56.7875,56.9912,82880.0
2023-11-07 10:00:00,58.76,58.93,58.71,58.93,129102.0,57.0009,57.1659,56.9524,57.1659,129102.0
2023-11-07 10:30:00,58.93,59.02,58.88,58.95,76782.0,57.1659,57.2532,57.1173,57.1853,76782.0
2023-11-07 11:00:00,58.95,59.06,58.94,59.03,45866.0,57.1853,57.292,57.1756,57.2629,45866.0
2023-11-07 11:30:00,59.04,59.15,59.03,59.13,51615.0,57.2726,57.3793,57.2629,57.3599,51615.0
2023-11-07 12:00:00,59.12,59.12,59.06,59.09,52508.0,57.3502,57.3502,57.292,57.3211,52508.0
2023-11-07 12:30:00,59.09,59.11,59.03,59.11,42216.0,57.3211,57.3405,57.2629,57.3405,42216.0
2023-11-07 13:00:00,59.11,59.25,59.09,59.14,144402.0,57.3405,57.4763,57.3211,57.3696,144402.0
2023-11-07 13:30:00,59.13,59.28,59.12,59.27,44465.0,57.3599,57.5054,57.3502,57.4957,44465.0
2023-11-07 14:00:00,59.27,59.3,59.25,59.29,46081.0,57.4957,57.5248,57.4763,57.5151,46081.0
2023-11-07 14:30:00,59.29,59.3,59.13,59.14,77404.0,57.5151,57.5248,57.3599,57.3696,77404.0
2023-11-07 15:00:00,59.14,59.17,59.05,59.1,65248.0,57.3696,57.3987,57.2823,57.3308,65248.0
2023-11-07 15:30:00,59.1,59.11,59.01,59.07,225782.0,57.3308,57.3405,57.2435,57.3017,225782.0
2023-11-08 09:30:00,59.59,59.69,59.32,59.57,145642.0,57.8061,57.9031,57.5442,57.7867,145642.0
2023-11-08 10:00:00,59.58,59.58,59.41,59.47,179392.0,57.7964,57.7964,57.6315,57.6897,179392.0
2023-11-08 10:30:00,59.46,59.49,59.33,59.42,213802.0,57.68,57.7091,57.5539,57.6412,213802.0
2023-11-08 11:00:00,59.43,59.59,59.39,59.48,222920.0,57.6509,57.8061,57.6121,57.6994,222920.0
2023-11-08 11:30:00,59.48,59.57,59.41,59.5,186076.0,57.6994,57.7867,57.6315,57.7188,186076.0
2023-11-08 12:00:00,59.5,59.51,59.3,59.43,68693.0,57.7188,57.7285,57.5248,57.6509,68693.0
2023-11-08 12:30:00,59.43,59.5,59.31,59.37,62604.0,57.6509,57.7188,57.5345,57.5927,62604.0
2023-11-08 13:00:00,59.37,59.48,59.21,59.29,89039.0,57.5927,57.6994,57.4375,57.5151,89039.0
2023-11-08 13:30:00,59.3,59.35,59.27,59.34,97634.0,57.5248,57.5733,57.4957,57.5636,97634.0
2023-11-08 14:00:00,59.33,59.37,59.29,59.32,41626.0,57.5539,57.5927,57.5151,57.5442,41626.0
2023-11-08 14:30:00,59.32,59.34,59.22,59.23,51407.0,57.5442,57.5636,57.4472,57.4569,51407.0
2023-11-08 15:00:00,59.23,59.33,59.22,59.31,72525.0,57.4569,57.5539,57.4472,57.5345,72525.0
2023-11-08 15:30:00,59.31,59.41,59.3,59.32,234618.0,57.5345,57.6315,57.5248,57.5442,234618.0
2023-11-09 09:30:00,60.02,60.2,59.77,60.03,294847.0,58.2232,58.3978,57.9807,58.2329,294847.0
2023-11-09 10:00:00,60.04,60.21,59.91,60.2,287433.0,58.2426,58.4075,58.1165,58.3978,287433.0
2023-11-09 10:30:00,60.2,60.2,60.02,60.08,192283.0,58.3978,58.3978,58.2232,58.2814,192283.0
2023-11-09 11:00:00,60.08,60.25,60.06,60.21,235534.0,58.2814,58.4463,58.262,58.4075,235534.0
2023-11-09 11:30:00,60.2,60.21,60.05,60.18,77059.0,58.3978,58.4075,58.2523,58.3784,77059.0
2023-11-09 12:00:00,60.17,60.25,60.13,60.14,77363.0,58.3687,58.4463,58.3299,58.3396,77363.0
2023-11-09 12:30:00,60.14,60.21,60.08,60.19,32533.0,58.3396,58.4075,58.2814,58.3881,32533.0
2023-11-09 13:00:00,60.2,60.2,59.85,60.08,145807.0,58.3978,58.3978,58.0583,58.2814,145807.0
2023-11-09 13:30:00,60.07,60.12,59.94,59.98,94577.0,58.2717,58.3202,58.1456,58.1844,94577.0
2023-11-09 14:00:00,59.98,59.98,59.76,59.88,154175.0,58.1844,58.1844,57.971,58.0874,154175.0
2023-11-09 14:30:00,59.87,59.97,59.83,59.95,82099.0,58.0777,58.1747,58.0389,58.1553,82099.0
2023-11-09 15:00:00,59.95,60.16,59.92,60.12,94698.0,58.1553,58.359,58.1262,58.3202,94698.0
2023-11-09 15:30:00,60.11,60.14,59.84,59.84,447630.0,58.3105,58.3396,58.0486,58.0486,447630.0
2023-11-10 09:30:00,59.46,59.5,58.75,58.79,240544.0,57.68,57.7188,56.9912,57.03,240544.0
2023-11-10 10:00:00,58.77,58.8,58.35,58.37,275706.0,57.0106,57.0397,56.6032,56.6226,275706.0
2023-11-10 10:30:00,58.38,58.74,58.3,58.74,390665.0,56.6323,56.9815,56.5547,56.9815,390665.0
2023-11-10 11:00:00,58.75,58.96,58.69,58.91,235880.0,56.9912,57.195,56.933,57.1465,235880.0
2023-11-10 11:30:00,58.9,59.08,58.83,59.04,172958.0,57.1368,57.3114,57.0688,57.2726,172958.0
2023-11-10 12:00:00,59.03,59.11,59.02,59.09,76292.0,57.2629,57.3405,57.2532,57.3211,76292.0
2023-11-10 12:30:00,59.09,59.3,59.09,59.27,127610.0,57.3211,57.5248,57.3211,57.4957,127610.0
2023-11-10 13:00:00,59.27,59.42,59.21,59.34,79971.0,57.4957,57.6412,57.4375,57.5636,79971.0
2023-11-10 13:30:00,59.34,59.49,59.34,59.45,70443.0,57.5636,57.7091,57.5636,57.6703,70443.0
2023-11-10 14:00:00,59.45,59.59,59.44,59.58,48326.0,57.6703,57.8061,57.6606,57.7964,48326.0
2023-11-10 14:30:00,59.58,59.58,59.51,59.54,46309.0,57.7964,57.7964,57.7285,57.7576,46309.0
2023-11-10 15:00:00,59.54,59.63,59.54,59.63,76709.0,57.7576,57.8449,57.7576,57.8449,76709.0
2023-11-10 15:30:00,59.64,59.72,59.58,59.61,320887.0,57.8546,57.9322,57.7964,57.8255,320887.0
2023-11-13 09:30:00,59.4,59.55,59.18,59.48,218388.0,57.6218,57.7673,57.4084,57.6994,218388.0
2023-11-13 10:00:00,59.48,59.67,59.41,59.6,135261.0,57.6994,57.8837,57.6315,57.8158,135261.0
2023-11-13 10:30:00,59.61,59.78,59.59,59.76,88609.0,57.8255,57.9904,57.8061,57.971,88609.0
2023-11-13 11:00:00,59.75,59.86,59.72,59.84,84423.0,57.9613,58.068,57.9322,58.0486,84423.0
2023-11-13 11:30:00,59.83,60.03,59.75,60.0,132369.0,58.0389,58.2329,57.9613,58.2038,132369.0
2023-11-13 12:00:00,60.0,60.01,59.91,60.0,61841.0,58.2038,58.2135,58.1165,58.2038,61841.0
2023-11-13 12:30:00,59.99,59.99,59.92,59.94,51517.0,58.1941,58.1941,58.1262,58.1456,51517.0
2023-11-13 13:00:00,59.95,59.98,59.88,59.89,53345.0,58.1553,58.1844,58.0874,58.0971,53345.0
2023-11-13 13:30:00,59.88,60.0,59.84,59.91,41638.0,58.0874,58.2038,58.0486,58.1165,41638.0
2023-11-13 14:00:00,59.91,59.91,59.79,59.84,80113.0,58.1165,58.1165,58.0001,58.0486,80113.0
2023-11-13 14:30:00,59.84,59.91,59.81,59.81,68536.0,58.0486,58.1165,58.0195,58.0195,68536.0
2023-11-13 15:00:00,59.8,59.84,59.78,59.82,56010.0,58.0098,58.0486,57.9904,58.0292,56010.0
2023-11-13 15:30:00,59.82,59.84,59.69,59.69,244899.0,58.0292,58.0486,57.9031,57.9031,244899.0
2023-11-14 09:30:00,60.79,60.98,60.73,60.93,207493.0,58.9702,59.1545,58.912,59.106,207493.0
2023-11-14 10:00:00,60.91,60.91,60.71,60.77,186215.0,59.0866,59.0866,58.8926,58.9508,186215.0
2023-11-14 10:30:00,60.77,60.84,60.55,60.7,279344.0,58.9508,59.0187,58.7374,58.8829,279344.0
2023-11-14 11:00:00,60.7,61.0,60.69,60.92,303840.0,58.8829,59.1739,58.8732,59.0963,303840.0
2023-11-14 11:30:00,60.92,61.07,60.84,60.87,208126.0,59.0963,59.2418,59.0187,59.0478,208126.0
2023-11-14 12:00:00,60.88,60.96,60.84,60.91,98070.0,59.0575,59.1351,59.0187,59.0866,98070.0
2023-11-14 12:30:00,60.92,61.0,60.91,60.98,81329.0,59.0963,59.1739,59.0866,59.1545,81329.0
2023-11-14 13:00:00,60.98,61.06,60.96,61.02,50605.0,59.1545,59.2321,59.1351,59.1933,50605.0
2023-11-14 13:30:00,61.02,61.06,61.01,61.02,41936.0,59.1933,59.2321,59.1836,59.1933,41936.0
2023-11-14 14:00:00,61.01,61.07,60.98,61.04,55494.0,59.1836,59.2418,59.1545,59.2127,55494.0
2023-11-14 14:30:00,61.05,61.18,61.04,61.18,62526.0,59.2224,59.3485,59.2127,59.3485,62526.0
2023-11-14 15:00:00,61.18,61.27,61.17,61.26,90104.0,59.3485,59.4358,59.3388,59.4261,90104.0
2023-11-14 15:30:00,61.27,61.31,61.2,61.23,289905.0,59.4358,59.4746,59.3679,59.397,289905.0
2023-11-15 09:30:00,61.29,61.55,61.22,61.25,134183.0,59.4552,59.7074,59.3873,59.4164,134183.0
2023-11-15 10:00:00,61.26,61.27,61.01,61.01,140644.0,59.4261,59.4358,59.1836,59.1836,140644.0
2023-11-15 10:30:00,61.02,61.08,60.93,61.07,113563.0,59.1933,59.2515,59.106,59.2418,113563.0
2023-11-15 11:00:00,61.07,61.25,61.06,61.11,107348.0,59.2418,59.4164,59.2321,59.2806,107348.0
2023-11-15 11:30:00,61.11,61.28,61.06,61.15,201096.0,59.2806,59.4455,59.2321,59.3194,201096.0
2023-11-15 12:00:00,61.16,61.2,61.15,61.18,78156.0,59.3291,59.3679,59.3194,59.3485,78156.0
2023-11-15 12:30:00,61.18,61.21,61.15,61.17,59982.0,59.3485,59.3776,59.3194,59.3388,59982.0
2023-11-15 13:00:00,61.16,61.19,61.11,61.19,48308.0,59.3291,59.3582,59.2806,59.3582,48308.0
2023-11-15 13:30:00,61.18,61.19,61.14,61.16,29935.0,59.3485,59.3582,59.3097,59.3291,29935.0
2023-11-15 14:00:00,61.16,61.21,61.1,61.21,29181.0,59.3291,59.3776,59.2709,59.3776,29181.0
2023-11-15 14:30:00,61.21,61.27,61.2,61.24,32404.0,59.3776,59.4358,59.3679,59.4067,32404.0
2023-11-15 15:00:00,61.26,61.33,61.22,61.33,69214.0,59.4261,59.494,59.3873,59.494,69214.0
2023-11-15 15:30:00,61.33,61.38,61.19,61.19,215978.0,59.494,59.5425,59.3582,59.3582,215978.0
2023-11-16 09:30:00,61.04,61.25,61.04,61.24,92182.0,59.2127,59.4164,59.2127,59.4067,92182.0
2023-11-16 10:00:00,61.26,61.4,61.2,61.38,51605.0,59.4261,59.5619,59.3679,59.5425,51605.0
2023-11-16 10:30:00,61.4,61.45,61.24,61.29,53732.0,59.5619,59.6104,59.4067,59.4552,53732.0
2023-11-16 11:00:00,61.28,61.34,61.12,61.14,63447.0,59.4455,59.5037,59.2903,59.3097,63447.0
2023-11-16 11:30:00,61.14,61.26,61.08,61.17,82646.0,59.3097,59.4261,59.2515,59.3388,82646.0
2023-11-16 12:00:00,61.17,61.23,61.17,61.21,19795.0,59.3388,59.397,59.3388,59.3776,19795.0
2023-11-16 12:30:00,61.21,61.28,61.16,61.2,26072.0,59.3776,59.4455,59.3291,59.3679,26072.0
2023-11-16 13:00:00,61.19,61.22,61.11,61.13,46362.0,59.3582,59.3873,59.2806,59.3,46362.0
2023-11-16 13:30:00,61.13,61.15,61.03,61.09,37639.0,59.3,59.3194,59.203,59.2612,37639.0
2023-11-16 14:00:00,61.1,61.13,61.0,61.01,33205.0,59.2709,59.3,59.1739,59.1836,33205.0
2023-11-16 14:30:00,61.02,61.1,61.01,61.09,40774.0,59.1933,59.2709,59.1836,59.2612,40774.0
2023-11-16 15:00:00,61.1,61.13,61.06,61.09,51139.0,59.2709,59.3,59.2321,59.2612,51139.0
2023-11-16 15:30:00,61.09,61.13,61.05,61.11,107870.0,59.2612,59.3,59.2224,59.2806,107870.0
2023-11-17 09:30:00,61.44,61.53,60.97,61.04,152550.0,59.6007,59.688,59.1448,59.2127,152550.0
2023-11-17 10:00:00,61.05,61.09,60.98,61.08,108961.0,59.2224,59.2612,59.1545,59.2515,108961.0
2023-11-17 10:30:00,61.07,61.19,61.0,61.15,129400.0,59.2418,59.3582,59.1739,59.3194,129400.0
2023-11-17 11:00:00,61.16,61.32,61.1,61.17,128292.0,59.3291,59.4843,59.2709,59.3388,128292.0
2023-11-17 11:30:00,61.17,61.17,61.01,61.16,138856.0,59.3388,59.3388,59.1836,59.3291,138856.0
2023-11-17 12:00:00,61.15,61.22,61.11,61.13,76141.0,59.3194,59.3873,59.2806,59.3,76141.0
2023-11-17 12:30:00,61.14,61.2,61.12,61.14,64845.0,59.3097,59.3679,59.2903,59.3097,64845.0
2023-11-17 13:00:00,61.15,61.25,61.14,61.19,76643.0,59.3194,59.4164,59.3097,59.3582,76643.0
2023-11-17 13:30:00,61.2,61.3,61.2,61.24,49196.0,59.3679,59.4649,59.3679,59.4067,49196.0
2023-11-17 14:00:00,61.24,61.29,61.22,61.25,41700.0,59.4067,59.4552,59.3873,59.4164,41700.0
2023-11-17 14:30:00,61.25,61.33,61.23,61.29,63159.0,59.4164,59.494,59.397,59.4552,63159.0
2023-11-17 15:00:00,61.29,61.38,61.28,61.38,89917.0,59.4552,59.5425,59.4455,59.5425,89917.0
2023-11-17 15:30:00,61.38,61.39,61.29,61.33,327184.0,59.5425,59.5522,59.4552,59.494,327184.0
2023-11-20 09:30:00,61.53,61.62,61.45,61.6,97581.0,59.688,59.7753,59.6104,59.7559,97581.0
2023-11-20 10:00:00,61.6,61.68,61.53,61.58,87983.0,59.7559,59.8335,59.688,59.7365,87983.0
2023-11-20 10:30:00,61.58,61.68,61.49,61.67,68644.0,59.7365,59.8335,59.6492,59.8238,68644.0
2023-11-20 11:00:00,61.67,61.75,61.65,61.72,89660.0,59.8238,59.9014,59.8044,59.8723,89660.0
2023-11-20 11:30:00,61.71,61.75,61.66,61.67,64600.0,59.8626,59.9014,59.8141,59.8238,64600.0
2023-11-20 12:00:00,61.67,61.72,61.61,61.64,25821.0,59.8238,59.8723,59.7656,59.7947,25821.0
2023-11-20 12:30:00,61.64,61.65,61.59,61.64,43565.0,59.7947,59.8044,59.7462,59.7947,43565.0
2023-11-20 13:00:00,61.64,61.82,61.64,61.8,76304.0,59.7947,59.9693,59.7947,59.9499,76304.0
2023-11-20 13:30:00,61.8,61.9,61.79,61.89,42007.0,59.9499,60.0469,59.9402,60.0372,42007.0
2023-11-20 14:00:00,61.88,61.93,61.84,61.92,41182.0,60.0275,60.076,59.9887,60.0663,41182.0
2023-11-20 14:30:00,61.92,62.0,61.91,61.99,66371.0,60.0663,60.1439,60.0566,60.1342,66371.0
2023-11-20 15:00:00,61.99,62.02,61.9,61.96,91488.0,60.1342,60.1633,60.0469,60.1051,91488.0
2023-11-20 15:30:00,61.96,61.96,61.8,61.82,220427.0,60.1051,60.1051,59.9499,59.9693,220427.0
2023-11-21 09:30:00,62.04,62.19,61.91,62.01,92140.0,60.1828,60.3283,60.0566,60.1536,92140.0
2023-11-21 10:00:00,62.01,62.1,61.93,62.04,119007.0,60.1536,60.241,60.076,60.1828,119007.0
2023-11-21 10:30:00,62.06,62.1,62.0,62.1,85783.0,60.2022,60.241,60.1439,60.241,85783.0
2023-11-21 11:00:00,62.1,62.18,62.02,62.06,91678.0,60.241,60.3186,60.1633,60.2022,91678.0
2023-11-21 11:30:00,62.05,62.09,61.93,61.97,63641.0,60.1925,60.2313,60.076,60.1148,63641.0
2023-11-21 12:00:00,61.99,62.02,61.95,62.0,37154.0,60.1342,60.1633,60.0954,60.1439,37154.0
2023-11-21 12:30:00,61.99,62.02,61.98,62.0,25313.0,60.1342,60.1633,60.1245,60.1439,25313.0
2023-11-21 13:00:00,62.0,62.0,61.91,61.93,25012.0,60.1439,60.1439,60.0566,60.076,25012.0
2023-11-21 13:30:00,61.93,62.0,61.93,61.98,23618.0,60.076,60.1439,60.076,60.1245,23618.0
2023-11-21 14:00:00,61.97,62.0,61.94,61.97,24469.0,60.1148,60.1439,60.0857,60.1148,24469.0
2023-11-21 14:30:00,61.97,62.01,61.91,62.01,27684.0,60.1148,60.1536,60.0566,60.1536,27684.0
2023-11-21 15:00:00,62.01,62.05,61.98,62.0,39557.0,60.1536,60.1925,60.1245,60.1439,39557.0
2023-11-21 15:30:00,61.99,62.08,61.98,62.05,109743.0,60.1342,60.2216,60.1245,60.1925,109743.0
2023-11-22 09:30:00,62.5,62.57,62.25,62.34,184310.0,60.629,60.6969,60.3865,60.4738,184310.0
2023-11-22 10:00:00,62.34,62.47,62.25,62.45,69201.0,60.4738,60.5999,60.3865,60.5805,69201.0
2023-11-22 10:30:00,62.45,62.54,62.44,62.51,99691.0,60.5805,60.6678,60.5708,60.6387,99691.0
2023-11-22 11:00:00,62.52,62.61,62.48,62.57,69425.0,60.6484,60.7357,60.6096,60.6969,69425.0
2023-11-22 11:30:00,62.56,62.64,62.51,62.58,69264.0,60.6872,60.7648,60.6387,60.7066,69264.0
2023-11-22 12:00:00,62.59,62.6,62.51,62.54,30571.0,60.7163,60.726,60.6387,60.6678,30571.0
2023-11-22 12:30:00,62.53,62.54,62.4,62.49,20828.0,60.6581,60.6678,60.532,60.6193,20828.0
2023-11-22 13:00:00,62.5,62.55,62.46,62.51,23531.0,60.629,60.6775,60.5902,60.6387,23531.0
2023-11-22 13:30:00,62.51,62.54,62.47,62.52,16741.0,60.6387,60.6678,60.5999,60.6484,16741.0
2023-11-22 14:00:00,62.54,62.59,62.53,62.57,25082.0,60.6678,60.7163,60.6581,60.6969,25082.0
2023-11-22 14:30:00,62.58,62.6,62.45,62.54,32118.0,60.7066,60.726,60.5805,60.6678,32118.0
2023-11-22 15:00:00,62.55,62.59,62.53,62.58,40823.0,60.6775,60.7163,60.6581,60.7066,40823.0
2023-11-22 15:30:00,62.58,62.71,62.57,62.71,144914.0,60.7066,60.8327,60.6969,60.8327,144914.0
2023-11-24 09:30:00,62.81,63.07,62.79,63.03,137042.0,60.9297,61.1819,60.9103,61.1431,137042.0
2023-11-24 10:00:00,63.05,63.13,63.01,63.04,102649.0,61.1625,61.2401,61.1237,61.1528,102649.0
2023-11-24 10:30:00,63.03,63.19,63.01,63.17,67389.0,61.1431,61.2983,61.1237,61.2789,67389.0
2023-11-24 11:00:00,63.16,63.23,63.08,63.1,73180.0,61.2692,61.3371,61.1916,61.211,73180.0
2023-11-24 11:30:00,63.11,63.11,62.98,63.01,40695.0,61.2207,61.2207,61.0946,61.1237,40695.0
2023-11-24 12:00:00,63.01,63.1,63.0,63.07,66235.0,61.1237,61.211,61.114,61.1819,66235.0
2023-11-24 12:30:00,63.06,63.15,63.06,63.11,118081.0,61.1722,61.2595,61.1722,61.2207,118081.0
2023-11-27 09:30:00,62.82,62.87,62.69,62.73,87196.0,60.9394,60.9879,60.8133,60.8521,87196.0
2023-11-27 10:00:00,62.74,62.76,62.65,62.72,54658.0,60.8618,60.8812,60.7745,60.8424,54658.0
2023-11-27 10:30:00,62.73,62.78,62.61,62.62,84688.0,60.8521,60.9006,60.7357,60.7454,84688.0
2023-11-27 11:00:00,62.64,62.65,62.53,62.59,46848.0,60.7648,60.7745,60.6581,60.7163,46848.0
2023-11-27 11:30:00,62.59,62.59,62.4,62.55,51472.0,60.7163,60.7163,60.532,60.6775,51472.0
2023-11-27 12:00:00,62.55,62.55,62.45,62.47,23920.0,60.6775,60.6775,60.5805,60.5999,23920.0
2023-11-27 12:30:00,62.48,62.51,62.43,62.45,59537.0,60.6096,60.6387,60.5611,60.5805,59537.0
2023-11-27 13:00:00,62.44,62.54,62.43,62.49,50328.0,60.5708,60.6678,60.5611,60.6193,50328.0
2023-11-27 13:30:00,62.5,62.58,62.47,62.58,22985.0,60.629,60.7066,60.5999,60.7066,22985.0
2023-11-27 14:00:00,62.59,62.63,62.56,62.63,31457.0,60.7163,60.7551,60.6872,60.7551,31457.0
2023-11-27 14:30:00,62.62,62.63,62.54,62.61,46748.0,60.7454,60.7551,60.6678,60.7357,46748.0
2023-11-27 15:00:00,62.61,62.68,62.58,62.68,73483.0,60.7357,60.8036,60.7066,60.8036,73483.0
2023-11-27 15:30:00,62.68,62.72,62.59,62.59,180860.0,60.8036,60.8424,60.7163,60.7163,180860.0
2023-11-28 09:30:00,62.61,62.71,62.54,62.59,70574.0,60.7357,60.8327,60.6678,60.7163,70574.0
2023-11-28 10:00:00,62.61,62.63,62.5,62.51,79849.0,60.7357,60.7551,60.629,60.6387,79849.0
2023-11-28 10:30:00,62.51,62.75,62.49,62.71,56966.0,60.6387,60.8715,60.6193,60.8327,56966.0
2023-11-28 11:00:00,62.72,62.87,62.68,62.8,39294.0,60.8424,60.9879,60.8036,60.92,39294.0
2023-11-28 11:30:00,62.8,62.91,62.8,62.89,79439.0,60.92,61.0267,60.92,61.0073,79439.0
2023-11-28 12:00:00,62.9,62.91,62.8,62.84,29681.0,61.017,61.0267,60.92,60.9588,29681.0
2023-11-28 12:30:00,62.84,62.9,62.79,62.83,41509.0,60.9588,61.017,60.9103,60.9491,41509.0
2023-11-28 13:00:00,62.83,62.83,62.7,62.81,36589.0,60.9491,60.9491,60.823,60.9297,36589.0
2023-11-28 13:30:00,62.79,62.82,62.71,62.73,37980.0,60.9103,60.9394,60.8327,60.8521,37980.0
2023-11-28 14:00:00,62.72,62.73,62.64,62.66,27740.0,60.8424,60.8521,60.7648,60.7842,27740.0
2023-11-28 14:30:00,62.66,62.76,62.64,62.74,42069.0,60.7842,60.8812,60.7648,60.8618,42069.0
2023-11-28 15:00:00,62.74,62.76,62.68,62.72,47401.0,60.8618,60.8812,60.8036,60.8424,47401.0
2023-11-28 15:30:00,62.72,62.8,62.67,62.8,127780.0,60.8424,60.92,60.7939,60.92,127780.0
2023-11-29 09:30:00,62.94,62.99,62.7,62.75,88950.0,61.0558,61.1043,60.823,60.8715,88950.0
2023-11-29 10:00:00,62.76,62.8,62.58,62.63,118299.0,60.8812,60.92,60.7066,60.7551,118299.0
2023-11-29 10:30:00,62.63,62.8,62.6,62.77,110670.0,60.7551,60.92,60.726,60.8909,110670.0
2023-11-29 11:00:00,62.77,62.84,62.64,62.68,63632.0,60.8909,60.9588,60.7648,60.8036,63632.0
2023-11-29 11:30:00,62.68,62.68,62.57,62.6,33373.0,60.8036,60.8036,60.6969,60.726,33373.0
2023-11-29 12:00:00,62.6,62.68,62.59,62.65,30923.0,60.726,60.8036,60.7163,60.7745,30923.0
2023-11-29 12:30:00,62.66,62.71,62.65,62.7,19215.0,60.7842,60.8327,60.7745,60.823,19215.0
2023-11-29 13:00:00,62.7,62.71,62.67,62.7,15026.0,60.823,60.8327,60.7939,60.823,15026.0
2023-11-29 13:30:00,62.71,62.77,62.66,62.76,34976.0,60.8327,60.8909,60.7842,60.8812,34976.0
2023-11-29 14:00:00,62.76,62.84,62.74,62.82,31055.0,60.8812,60.9588,60.8618,60.9394,31055.0
2023-11-29 14:30:00,62.82,62.82,62.68,62.73,44722.0,60.9394,60.9394,60.8036,60.8521,44722.0
2023-11-29 15:00:00,62.74,62.76,62.56,62.56,68219.0,60.8618,60.8812,60.6872,60.6872,68219.0
2023-11-29 15:30:00,62.56,62.62,62.51,62.62,188228.0,60.6872,60.7454,60.6387,60.7454,188228.0
2023-11-30 09:30:00,62.77,62.83,62.4,62.61,115785.0,60.8909,60.9491,60.532,60.7357,115785.0
2023-11-30 10:00:00,62.63,62.77,62.54,62.65,130892.0,60.7551,60.8909,60.6678,60.7745,130892.0
2023-11-30 10:30:00,62.66,62.77,62.54,62.75,95581.0,60.7842,60.8909,60.6678,60.8715,95581.0
2023-11-30 11:00:00,62.75,62.9,62.73,62.75,102318.0,60.8715,61.017,60.8521,60.8715,102318.0
2023-11-30 11:30:00,62.75,62.78,62.67,62.7,76396.0,60.8715,60.9006,60.7939,60.823,76396.0
2023-11-30 12:00:00,62.7,62.74,62.59,62.68,31521.0,60.823,60.8618,60.7163,60.8036,31521.0
2023-11-30 12:30:00,62.69,62.76,62.67,62.73,37896.0,60.8133,60.8812,60.7939,60.8521,37896.0
2023-11-30 13:00:00,62.72,62.78,62.71,62.75,27061.0,60.8424,60.9006,60.8327,60.8715,27061.0
2023-11-30 13:30:00,62.74,62.78,62.71,62.75,22834.0,60.8618,60.9006,60.8327,60.8715,22834.0
2023-11-30 14:00:00,62.77,62.78,62.72,62.74,21393.0,60.8909,60.9006,60.8424,60.8618,21393.0
2023-11-30 14:30:00,62.74,62.78,62.72,62.78,30223.0,60.8618,60.9006,60.8424,60.9006,30223.0
2023-11-30 15:00:00,62.78,62.78,62.61,62.65,50000.0,60.9006,60.9006,60.7357,60.7745,50000.0
2023-11-30 15:30:00,62.65,62.94,62.63,62.94,139954.0,60.7745,61.0558,60.7551,61.0558,139954.0
2023-12-01 09:30:00,62.94,63.06,62.83,62.95,90206.0,61.0558,61.1722,60.9491,61.0655,90206.0
2023-12-01 10:00:00,62.97,63.07,62.87,62.92,84489.0,61.0849,61.1819,60.9879,61.0364,84489.0
2023-12-01 10:30:00,62.9,63.04,62.85,63.02,54475.0,61.017,61.1528,60.9685,61.1334,54475.0
2023-12-01 11:00:00,63.01,63.21,62.91,63.21,105721.0,61.1237,61.3177,61.0267,61.3177,105721.0
2023-12-01 11:30:00,63.22,63.45,63.15,63.37,65561.0,61.3274,61.5505,61.2595,61.4729,65561.0
2023-12-01 12:00:00,63.37,63.41,63.28,63.33,57131.0,61.4729,61.5117,61.3856,61.4341,57131.0
2023-12-01 12:30:00,63.33,63.47,63.32,63.46,18821.0,61.4341,61.5699,61.4244,61.5602,18821.0
2023-12-01 13:00:00,63.46,63.5,63.39,63.46,35191.0,61.5602,61.599,61.4923,61.5602,35191.0
2023-12-01 13:30:00,63.46,63.52,63.4,63.45,28618.0,61.5602,61.6184,61.502,61.5505,28618.0
2023-12-01 14:00:00,63.46,63.46,63.38,63.42,26240.0,61.5602,61.5602,61.4826,61.5214,26240.0
2023-12-01 14:30:00,63.43,63.43,63.36,63.36,31309.0,61.5311,61.5311,61.4632,61.4632,31309.0
2023-12-01 15:00:00,63.36,63.38,63.3,63.37,57410.0,61.4632,61.4826,61.405,61.4729,57410.0
2023-12-01 15:30:00,63.37,63.42,63.35,63.4,151972.0,61.4729,61.5214,61.4535,61.502,151972.0
2023-12-04 09:30:00,62.89,63.43,62.86,63.28,147023.0,61.0073,61.5311,60.9782,61.3856,147023.0
2023-12-04 10:00:00,63.28,63.35,63.07,63.11,90976.0,61.3856,61.4535,61.1819,61.2207,90976.0
2023-12-04 10:30:00,63.11,63.17,63.02,63.17,55929.0,61.2207,61.2789,61.1334,61.2789,55929.0
2023-12-04 11:00:00,63.17,63.2,63.06,63.09,63366.0,61.2789,61.308,61.1722,61.2013,63366.0
2023-12-04 11:30:00,63.08,63.13,63.02,63.06,62579.0,61.1916,61.2401,61.1334,61.1722,62579.0
2023-12-04 12:00:00,63.05,63.11,63.01,63.05,29756.0,61.1625,61.2207,61.1237,61.1625,29756.0
2023-12-04 12:30:00,63.06,63.12,63.04,63.12,32496.0,61.1722,61.2304,61.1528,61.2304,32496.0
2023-12-04 13:00:00,63.12,63.18,63.05,63.09,54400.0,61.2304,61.2886,61.1625,61.2013,54400.0
2023-12-04 13:30:00,63.09,63.11,63.06,63.1,23390.0,61.2013,61.2207,61.1722,61.211,23390.0
2023-12-04 14:00:00,63.1,63.14,63.03,63.09,24224.0,61.211,61.2498,61.1431,61.2013,24224.0
2023-12-04 14:30:00,63.09,63.17,63.07,63.14,27397.0,61.2013,61.2789,61.1819,61.2498,27397.0
2023-12-04 15:00:00,63.14,63.16,63.06,63.09,29449.0,61.2498,61.2692,61.1722,61.2013,29449.0
2023-12-04 15:30:00,63.09,63.17,63.05,63.16,141831.0,61.2013,61.2789,61.1625,61.2692,141831.0
2023-12-05 09:30:00,63.0,63.08,62.86,62.92,82388.0,61.114,61.1916,60.9782,61.0364,82388.0
2023-12-05 10:00:00,62.93,63.15,62.92,63.11,124631.0,61.0461,61.2595,61.0364,61.2207,124631.0
2023-12-05 10:30:00,63.1,63.16,63.04,63.14,79922.0,61.211,61.2692,61.1528,61.2498,79922.0
2023-12-05 11:00:00,63.14,63.23,63.02,63.11,76496.0,61.2498,61.3371,61.1334,61.2207,76496.0
2023-12-05 11:30:00,63.11,63.16,62.92,63.06,122041.0,61.2207,61.2692,61.0364,61.1722,122041.0
2023-12-05 12:00:00,63.06,63.19,63.03,63.17,192846.0,61.1722,61.2983,61.1431,61.2789,192846.0
2023-12-05 12:30:00,63.18,63.21,63.11,63.21,70900.0,61.2886,61.3177,61.2207,61.3177,70900.0
2023-12-05 13:00:00,63.22,63.41,63.21,63.36,54942.0,61.3274,61.5117,61.3177,61.4632,54942.0
2023-12-05 13:30:00,63.35,63.37,63.21,63.28,33825.0,61.4535,61.4729,61.3177,61.3856,33825.0
2023-12-05 14:00:00,63.27,63.27,63.11,63.11,99594.0,61.3759,61.3759,61.2207,61.2207,99594.0
2023-12-05 14:30:00,63.1,63.2,63.06,63.2,54640.0,61.211,61.308,61.1722,61.308,54640.0
2023-12-05 15:00:00,63.19,63.21,63.12,63.15,54476.0,61.2983,61.3177,61.2304,61.2595,54476.0
2023-12-05 15:30:00,63.15,63.22,63.12,63.19,102244.0,61.2595,61.3274,61.2304,61.2983,102244.0
2023-12-06 09:30:00,63.32,63.39,62.92,62.94,158295.0,61.4244,61.4923,61.0364,61.0558,158295.0
2023-12-06 10:00:00,62.92,63.1,62.82,62.98,69360.0,61.0364,61.211,60.9394,61.0946,69360.0
2023-12-06 10:30:00,62.98,63.12,62.96,62.99,48460.0,61.0946,61.2304,61.0752,61.1043,48460.0
2023-12-06 11:00:00,62.99,63.07,62.94,62.97,43755.0,61.1043,61.1819,61.0558,61.0849,43755.0
2023-12-06 11:30:00,62.96,62.97,62.86,62.93,44805.0,61.0752,61.0849,60.9782,61.0461,44805.0
2023-12-06 12:00:00,62.93,63.0,62.91,62.92,23079.0,61.0461,61.114,61.0267,61.0364,23079.0
2023-12-06 12:30:00,62.9,62.91,62.67,62.68,92537.0,61.017,61.0267,60.7939,60.8036,92537.0
2023-12-06 13:00:00,62.7,62.73,62.57,62.72,187787.0,60.823,60.8521,60.6969,60.8424,187787.0
2023-12-06 13:30:00,62.72,62.76,62.66,62.71,39053.0,60.8424,60.8812,60.7842,60.8327,39053.0
2023-12-06 14:00:00,62.71,62.73,62.68,62.7,23883.0,60.8327,60.8521,60.8036,60.823,23883.0
2023-12-06 14:30:00,62.69,62.74,62.67,62.7,38728.0,60.8133,60.8618,60.7939,60.823,38728.0
2023-12-06 15:00:00,62.69,62.71,62.54,62.58,55177.0,60.8133,60.8327,60.6678,60.7066,55177.0
2023-12-06 15:30:00,62.58,62.59,62.48,62.5,170029.0,60.7066,60.7163,60.6096,60.629,170029.0
2023-12-07 09:30:00,62.64,62.76,62.56,62.73,151119.0,60.7648,60.8812,60.6872,60.8521,151119.0
2023-12-07 10:00:00,62.71,62.75,62.62,62.72,66075.0,60.8327,60.8715,60.7454,60.8424,66075.0
2023-12-07 10:30:00,62.73,62.75,62.66,62.74,32861.0,60.8521,60.8715,60.7842,60.8618,32861.0
2023-12-07 11:00:00,62.75,62.87,62.74,62.78,53899.0,60.8715,60.9879,60.8618,60.9006,53899.0
2023-12-07 11:30:00,62.77,62.84,62.74,62.8,49535.0,60.8909,60.9588,60.8618,60.92,49535.0
2023-12-07 12:00:00,62.8,62.81,62.71,62.77,46411.0,60.92,60.9297,60.8327,60.8909,46411.0
2023-12-07 12:30:00,62.78,62.83,62.77,62.8,44244.0,60.9006,60.9491,60.8909,60.92,44244.0
2023-12-07 13:00:00,62.8,62.81,62.72,62.74,23968.0,60.92,60.9297,60.8424,60.8618,23968.0
2023-12-07 13:30:00,62.73,62.77,62.72,62.75,29884.0,60.8521,60.8909,60.8424,60.8715,29884.0
2023-12-07 14:00:00,62.75,62.79,62.72,62.79,29510.0,60.8715,60.9103,60.8424,60.9103,29510.0
2023-12-07 14:30:00,62.8,62.84,62.77,62.78,22932.0,60.92,60.9588,60.8909,60.9006,22932.0
2023-12-07 15:00:00,62.79,62.9,62.78,62.85,30869.0,60.9103,61.017,60.9006,60.9685,30869.0
2023-12-07 15:30:00,62.84,62.9,62.79,62.89,121296.0,60.9588,61.017,60.9103,61.0073,121296.0
2023-12-08 09:30:00,62.98,63.13,62.92,62.99,88390.0,61.0946,61.2401,61.0364,61.1043,88390.0
2023-12-08 10:00:00,63.0,63.29,63.0,63.26,55904.0,61.114,61.3953,61.114,61.3662,55904.0
2023-12-08 10:30:00,63.25,63.26,63.08,63.23,71284.0,61.3565,61.3662,61.1916,61.3371,71284.0
2023-12-08 11:00:00,63.24,63.25,63.04,63.12,49110.0,61.3468,61.3565,61.1528,61.2304,49110.0
2023-12-08 11:30:00,63.12,63.15,62.94,62.94,39052.0,61.2304,61.2595,61.0558,61.0558,39052.0
2023-12-08 12:00:00,62.96,63.0,62.93,62.98,27892.0,61.0752,61.114,61.0461,61.0946,27892.0
2023-12-08 12:30:00,62.98,63.01,62.96,62.99,17866.0,61.0946,61.1237,61.0752,61.1043,17866.0
2023-12-08 13:00:00,63.0,63.06,62.99,63.05,19604.0,61.114,61.1722,61.1043,61.1625,19604.0
2023-12-08 13:30:00,63.05,63.07,63.01,63.03,20834.0,61.1625,61.1819,61.1237,61.1431,20834.0
2023-12-08 14:00:00,63.03,63.05,62.97,62.99,29674.0,61.1431,61.1625,61.0849,61.1043,29674.0
2023-12-08 14:30:00,62.99,63.07,62.97,63.05,34558.0,61.1043,61.1819,61.0849,61.1625,34558.0
2023-12-08 15:00:00,63.05,63.07,62.96,63.04,55021.0,61.1625,61.1819,61.0752,61.1528,55021.0
2023-12-08 15:30:00,63.03,63.1,63.01,63.03,93279.0,61.1431,61.211,61.1237,61.1431,93279.0
2023-12-11 09:30:00,62.8,62.99,62.78,62.93,58509.0,60.92,61.1043,60.9006,61.0461,58509.0
2023-12-11 10:00:00,62.93,63.02,62.86,62.88,32150.0,61.0461,61.1334,60.9782,60.9976,32150.0
2023-12-11 10:30:00,62.89,62.95,62.85,62.9,37106.0,61.0073,61.0655,60.9685,61.017,37106.0
2023-12-11 11:00:00,62.91,62.93,62.86,62.9,32432.0,61.0267,61.0461,60.9782,61.017,32432.0
2023-12-11 11:30:00,62.91,62.99,62.88,62.98,35565.0,61.0267,61.1043,60.9976,61.0946,35565.0
2023-12-11 12:00:00,62.98,63.02,62.96,63.01,36919.0,61.0946,61.1334,61.0752,61.1237,36919.0
2023-12-11 12:30:00,63.01,63.06,62.96,63.04,26336.0,61.1237,61.1722,61.0752,61.1528,26336.0
2023-12-11 13:00:00,63.03,63.1,62.97,63.09,18993.0,61.1431,61.211,61.0849,61.2013,18993.0
2023-12-11 13:30:00,63.08,63.1,63.04,63.09,45815.0,61.1916,61.211,61.1528,61.2013,45815.0
2023-12-11 14:00:00,63.08,63.09,63.03,63.08,33306.0,61.1916,61.2013,61.1431,61.1916,33306.0
2023-12-11 14:30:00,63.08,63.08,63.01,63.03,28172.0,61.1916,61.1916,61.1237,61.1431,28172.0
2023-12-11 15:00:00,63.04,63.05,62.99,63.02,55439.0,61.1528,61.1625,61.1043,61.1334,55439.0
2023-12-11 15:30:00,63.03,63.11,63.02,63.07,130084.0,61.1431,61.2207,61.1334,61.1819,130084.0
2023-12-12 09:30:00,63.32,63.39,63.13,63.32,108426.0,61.4244,61.4923,61.2401,61.4244,108426.0
2023-12-12 10:00:00,63.31,63.4,63.25,63.36,120966.0,61.4147,61.502,61.3565,61.4632,120966.0
2023-12-12 10:30:00,63.35,63.4,63.3,63.33,56775.0,61.4535,61.502,61.405,61.4341,56775.0
2023-12-12 11:00:00,63.34,63.35,63.12,63.15,85174.0,61.4438,61.4535,61.2304,61.2595,85174.0
2023-12-12 11:30:00,63.15,63.24,63.14,63.19,78204.0,61.2595,61.3468,61.2498,61.2983,78204.0
2023-12-12 12:00:00,63.2,63.26,63.17,63.22,16267.0,61.308,61.3662,61.2789,61.3274,16267.0
2023-12-12 12:30:00,63.22,63.25,63.16,63.18,23140.0,61.3274,61.3565,61.2692,61.2886,23140.0
2023-12-12 13:00:00,63.17,63.24,63.16,63.23,17753.0,61.2789,61.3468,61.2692,61.3371,17753.0
2023-12-12 13:30:00,63.22,63.34,63.2,63.34,21394.0,61.3274,61.4438,61.308,61.4438,21394.0
2023-12-12 14:00:00,63.33,63.34,63.23,63.28,24297.0,61.4341,61.4438,61.3371,61.3856,24297.0
2023-12-12 14:30:00,63.29,63.3,63.24,63.27,20366.0,61.3953,61.405,61.3468,61.3759,20366.0
2023-12-12 15:00:00,63.28,63.34,63.26,63.28,63007.0,61.3856,61.4438,61.3662,61.3856,63007.0
2023-12-12 15:30:00,63.29,63.3,63.21,63.3,199140.0,61.3953,61.405,61.3177,61.405,199140.0
2023-12-13 09:30:00,62.21,62.28,62.01,62.06,155533.0,60.3477,60.4156,60.1536,60.2022,155533.0
2023-12-13 10:00:00,62.07,62.13,62.0,62.02,171229.0,60.2119,60.2701,60.1439,60.1633,171229.0
2023-12-13 10:30:00,62.02,62.19,62.0,62.03,188077.0,60.1633,60.3283,60.1439,60.1731,188077.0
2023-12-13 11:00:00,62.02,62.04,61.84,61.85,139276.0,60.1633,60.1828,59.9887,59.9984,139276.0
2023-12-13 11:30:00,61.84,61.89,61.83,61.88,65454.0,59.9887,60.0372,59.979,60.0275,65454.0
2023-12-13 12:00:00,61.87,61.91,61.85,61.9,37985.0,60.0178,60.0566,59.9984,60.0469,37985.0
2023-12-13 12:30:00,61.89,61.94,61.88,61.93,37990.0,60.0372,60.0857,60.0275,60.076,37990.0
2023-12-13 13:00:00,61.93,61.95,61.9,61.91,43944.0,60.076,60.0954,60.0469,60.0566,43944.0
2023-12-13 13:30:00,61.91,62.0,61.9,61.98,54308.0,60.0566,60.1439,60.0469,60.1245,54308.0
2023-12-13 14:00:00,61.99,62.55,61.98,62.5,127790.0,60.1342,60.6775,60.1245,60.629,127790.0
2023-12-13 14:30:00,62.5,62.97,62.47,62.96,123122.0,60.629,61.0849,60.5999,61.0752,123122.0
2023-12-13 15:00:00,62.96,63.19,62.96,63.19,249064.0,61.0752,61.2983,61.0752,61.2983,249064.0
2023-12-13 15:30:00,63.18,63.4,63.17,63.27,300109.0,61.2886,61.502,61.2789,61.3759,300109.0
2023-12-14 09:30:00,62.64,63.02,62.64,62.94,226013.0,60.7648,61.1334,60.7648,61.0558,226013.0
2023-12-14 10:00:00,62.92,62.97,62.52,62.63,181538.0,61.0364,61.0849,60.6484,60.7551,181538.0
2023-12-14 10:30:00,62.63,63.01,62.63,62.98,242910.0,60.7551,61.1237,60.7551,61.0946,242910.0
2023-12-14 11:00:00,62.98,63.14,62.92,63.11,244717.0,61.0946,61.2498,61.0364,61.2207,244717.0
2023-12-14 11:30:00,63.12,63.36,63.11,63.32,180022.0,61.2304,61.4632,61.2207,61.4244,180022.0
2023-12-14 12:00:00,63.32,63.48,63.32,63.46,75746.0,61.4244,61.5796,61.4244,61.5602,75746.0
2023-12-14 12:30:00,63.46,63.49,63.32,63.32,81150.0,61.5602,61.5893,61.4244,61.4244,81150.0
2023-12-14 13:00:00,63.32,63.32,62.97,62.97,63361.0,61.4244,61.4244,61.0849,61.0849,63361.0
2023-12-14 13:30:00,62.97,63.01,62.8,62.87,33804.0,61.0849,61.1237,60.92,60.9879,33804.0
2023-12-14 14:00:00,62.87,62.89,62.73,62.85,64365.0,60.9879,61.0073,60.8521,60.9685,64365.0
2023-12-14 14:30:00,62.85,62.85,62.64,62.69,55629.0,60.9685,60.9685,60.7648,60.8133,55629.0
2023-12-14 15:00:00,62.69,62.77,62.64,62.73,82793.0,60.8133,60.8909,60.7648,60.8521,82793.0
2023-12-14 15:30:00,62.74,62.8,62.69,62.78,194227.0,60.8618,60.92,60.8133,60.9006,194227.0
2023-12-15 09:30:00,62.68,62.7,62.44,62.62,96887.0,60.8036,60.823,60.5708,60.7454,96887.0
2023-12-15 10:00:00,62.66,62.83,62.63,62.79,96087.0,60.7842,60.9491,60.7551,60.9103,96087.0
2023-12-15 10:30:00,62.79,62.8,62.56,62.63,107107.0,60.9103,60.92,60.6872,60.7551,107107.0
2023-12-15 11:00:00,62.63,62.69,62.53,62.68,58613.0,60.7551,60.8133,60.6581,60.8036,58613.0
2023-12-15 11:30:00,62.69,62.8,62.68,62.74,90227.0,60.8133,60.92,60.8036,60.8618,90227.0
2023-12-15 12:00:00,62.74,62.79,62.71,62.76,30420.0,60.8618,60.9103,60.8327,60.8812,30420.0
2023-12-15 12:30:00,62.77,62.77,62.67,62.68,34331.0,60.8909,60.8909,60.7939,60.8036,34331.0
2023-12-15 13:00:00,62.7,62.72,62.6,62.65,69947.0,60.823,60.8424,60.726,60.7745,69947.0
2023-12-15 13:30:00,62.65,62.69,62.48,62.54,83776.0,60.7745,60.8133,60.6096,60.6678,83776.0
2023-12-15 14:00:00,62.53,62.57,62.44,62.5,54599.0,60.6581,60.6969,60.5708,60.629,54599.0
2023-12-15 14:30:00,62.51,62.62,62.5,62.58,83894.0,60.6387,60.7454,60.629,60.7066,83894.0
2023-12-15 15:00:00,62.59,62.63,62.54,62.59,94314.0,60.7163,60.7551,60.6678,60.7163,94314.0
2023-12-15 15:30:00,62.58,62.59,62.46,62.51,200481.0,60.7066,60.7163,60.5902,60.6387,200481.0
2023-12-18 09:30:00,62.41,62.44,62.2,62.26,119629.0,60.5417,60.5708,60.338,60.3962,119629.0
2023-12-18 10:00:00,62.26,62.35,62.17,62.3,92905.0,60.3962,60.4835,60.3089,60.435,92905.0
2023-12-18 10:30:00,62.32,62.44,62.29,62.44,73394.0,60.4544,60.5708,60.4253,60.5708,73394.0
2023-12-18 11:00:00,62.44,62.58,62.42,62.56,96807.0,60.5708,60.7066,60.5514,60.6872,96807.0
2023-12-18 11:30:00,62.56,62.69,62.56,62.64,65910.0,60.6872,60.8133,60.6872,60.7648,65910.0
2023-12-18 12:00:00,62.64,62.82,62.64,62.8,43699.0,60.7648,60.9394,60.7648,60.92,43699.0
2023-12-18 12:30:00,62.8,62.86,62.75,62.84,51013.0,60.92,60.9782,60.8715,60.9588,51013.0
2023-12-18 13:00:00,62.83,62.87,62.8,62.84,37176.0,60.9491,60.9879,60.92,60.9588,37176.0
2023-12-18 13:30:00,62.86,62.92,62.85,62.91,30930.0,60.9782,61.0364,60.9685,61.0267,30930.0
2023-12-18 14:00:00,62.92,62.93,62.81,62.84,42081.0,61.0364,61.0461,60.9297,60.9588,42081.0
2023-12-18 14:30:00,62.83,62.87,62.8,62.84,35081.0,60.9491,60.9879,60.92,60.9588,35081.0
2023-12-18 15:00:00,62.83,62.95,62.82,62.93,57036.0,60.9491,61.0655,60.9394,61.0461,57036.0
2023-12-18 15:30:00,62.92,62.93,62.81,62.85,141183.0,61.0364,61.0461,60.9297,60.9685,141183.0
2023-12-19 09:30:00,63.28,63.37,63.13,63.31,97666.0,61.3856,61.4729,61.2401,61.4147,97666.0
2023-12-19 10:00:00,63.3,63.45,63.22,63.36,95231.0,61.405,61.5505,61.3274,61.4632,95231.0
2023-12-19 10:30:00,63.36,63.52,63.27,63.49,169487.0,61.4632,61.6184,61.3759,61.5893,169487.0
2023-12-19 11:00:00,63.51,63.52,63.39,63.41,71454.0,61.6087,61.6184,61.4923,61.5117,71454.0
2023-12-19 11:30:00,63.41,63.42,63.29,63.35,37307.0,61.5117,61.5214,61.3953,61.4535,37307.0
2023-12-19 12:00:00,63.34,63.4,63.33,63.38,28305.0,61.4438,61.502,61.4341,61.4826,28305.0
2023-12-19 12:30:00,63.38,63.53,63.37,63.52,40737.0,61.4826,61.6281,61.4729,61.6184,40737.0
2023-12-19 13:00:00,63.52,63.55,63.42,63.47,23459.0,61.6184,61.6475,61.5214,61.5699,23459.0
2023-12-19 13:30:00,63.46,63.48,63.42,63.47,21355.0,61.5602,61.5796,61.5214,61.5699,21355.0
2023-12-19 14:00:00,63.48,63.51,63.44,63.46,17109.0,61.5796,61.6087,61.5408,61.5602,17109.0
2023-12-19 14:30:00,63.46,63.48,63.41,63.43,11412.0,61.5602,61.5796,61.5117,61.5311,11412.0
2023-12-19 15:00:00,63.44,63.68,63.41,63.62,211563.0,61.5408,61.7737,61.5117,61.7155,211563.0
2023-12-19 15:30:00,63.62,63.86,63.6,63.86,384391.0,61.7155,61.9483,61.6961,61.9483,384391.0
2023-12-20 09:30:00,63.7,63.81,63.59,63.71,102110.0,61.7931,61.8998,61.6863,61.8028,102110.0
2023-12-20 10:00:00,63.72,63.87,63.69,63.74,87992.0,61.8125,61.958,61.7834,61.8319,87992.0
2023-12-20 10:30:00,63.75,63.83,63.72,63.82,102377.0,61.8416,61.9192,61.8125,61.9095,102377.0
2023-12-20 11:00:00,63.82,63.86,63.76,63.82,64196.0,61.9095,61.9483,61.8513,61.9095,64196.0
2023-12-20 11:30:00,63.82,63.84,63.53,63.59,123058.0,61.9095,61.9289,61.6281,61.6863,123058.0
2023-12-20 12:00:00,63.6,63.65,63.49,63.49,25377.0,61.6961,61.7446,61.5893,61.5893,25377.0
2023-12-20 12:30:00,63.51,63.59,63.5,63.58,23614.0,61.6087,61.6863,61.599,61.6766,23614.0
2023-12-20 13:00:00,63.59,63.6,63.54,63.55,33613.0,61.6863,61.6961,61.6378,61.6475,33613.0
2023-12-20 13:30:00,63.57,63.63,63.54,63.54,22350.0,61.6669,61.7252,61.6378,61.6378,22350.0
2023-12-20 14:00:00,63.54,63.58,63.53,63.57,32780.0,61.6378,61.6766,61.6281,61.6669,32780.0
2023-12-20 14:30:00,63.57,63.57,63.15,63.18,51446.0,61.6669,61.6669,61.2595,61.2886,51446.0
2023-12-20 15:00:00,63.17,63.28,63.01,63.17,80689.0,61.2789,61.3856,61.1237,61.2789,80689.0
2023-12-20 15:30:00,63.16,63.21,62.86,62.86,217539.0,61.2692,61.3177,60.9782,60.9782,217539.0
2023-12-21 09:30:00,63.38,63.55,63.24,63.27,90617.0,61.4826,61.6475,61.3468,61.3759,90617.0
2023-12-21 10:00:00,63.28,63.33,63.06,63.25,100597.0,61.3856,61.4341,61.1722,61.3565,100597.0
2023-12-21 10:30:00,63.24,63.33,63.21,63.3,99148.0,61.3468,61.4341,61.3177,61.405,99148.0
2023-12-21 11:00:00,63.31,63.36,63.22,63.3,102877.0,61.4147,61.4632,61.3274,61.405,102877.0
2023-12-21 11:30:00,63.31,63.32,63.24,63.24,24511.0,61.4147,61.4244,61.3468,61.3468,24511.0
2023-12-21 12:00:00,63.24,63.25,63.11,63.13,40866.0,61.3468,61.3565,61.2207,61.2401,40866.0
2023-12-21 12:30:00,63.13,63.22,63.11,63.16,44085.0,61.2401,61.3274,61.2207,61.2692,44085.0
2023-12-21 13:00:00,63.16,63.22,63.08,63.17,61173.0,61.2692,61.3274,61.1916,61.2789,61173.0
2023-12-21 13:30:00,63.19,63.22,63.12,63.21,94165.0,61.2983,61.3274,61.2304,61.3177,94165.0
2023-12-21 14:00:00,63.22,63.29,63.21,63.29,34529.0,61.3274,61.3953,61.3177,61.3953,34529.0
2023-12-21 14:30:00,63.28,63.37,63.28,63.35,46750.0,61.3856,61.4729,61.3856,61.4535,46750.0
2023-12-21 15:00:00,63.36,63.48,63.33,63.47,52129.0,61.4632,61.5796,61.4341,61.5699,52129.0
2023-12-21 15:30:00,63.47,63.63,63.45,63.62,155708.0,61.5699,61.7252,61.5505,61.7155,155708.0
2023-12-22 09:30:00,64.05,64.32,64.03,64.25,97392.0,62.1326,62.3945,62.1132,62.3266,97392.0
2023-12-22 10:00:00,64.25,64.49,64.21,64.48,188898.0,62.3266,62.5594,62.2878,62.5497,188898.0
2023-12-22 10:30:00,64.48,64.49,64.3,64.33,113414.0,62.5497,62.5594,62.3751,62.4042,113414.0
2023-12-22 11:00:00,64.33,64.42,64.28,64.39,140999.0,62.4042,62.4915,62.3557,62.4624,140999.0
2023-12-22 11:30:00,64.41,64.5,64.39,64.43,97996.0,62.4818,62.5691,62.4624,62.5012,97996.0
2023-12-22 12:00:00,64.43,64.48,64.39,64.42,59690.0,62.5012,62.5497,62.4624,62.4915,59690.0
2023-12-22 12:30:00,64.43,64.51,64.41,64.48,49646.0,62.5012,62.5788,62.4818,62.5497,49646.0
2023-12-22 13:00:00,64.48,64.51,64.46,64.51,46883.0,62.5497,62.5788,62.5303,62.5788,46883.0
2023-12-22 13:30:00,64.51,64.52,64.45,64.45,50904.0,62.5788,62.5885,62.5206,62.5206,50904.0
2023-12-22 14:00:00,64.45,64.48,64.16,64.16,60462.0,62.5206,62.5497,62.2393,62.2393,60462.0
2023-12-22 14:30:00,64.16,64.35,64.1,64.33,58770.0,62.2393,62.4236,62.1811,62.4042,58770.0
2023-12-22 15:00:00,64.33,64.35,64.29,64.34,57977.0,62.4042,62.4236,62.3654,62.4139,57977.0
2023-12-22 15:30:00,64.34,64.5,64.27,64.49,211475.0,62.4139,62.5691,62.346,62.5594,211475.0
2023-12-26 09:30:00,64.25,64.83,64.25,64.82,93749.0,62.3266,62.8892,62.3266,62.8795,93749.0
2023-12-26 10:00:00,64.81,64.9,64.78,64.82,52191.0,62.8698,62.9571,62.8407,62.8795,52191.0
2023-12-26 10:30:00,64.83,64.88,64.65,64.67,58262.0,62.8892,62.9377,62.7146,62.734,58262.0
2023-12-26 11:00:00,64.68,64.74,64.66,64.67,46005.0,62.7437,62.8019,62.7243,62.734,46005.0
2023-12-26 11:30:00,64.67,64.69,64.61,64.67,38891.0,62.734,62.7534,62.6758,62.734,38891.0
2023-12-26 12:00:00,64.67,64.69,64.61,64.66,34105.0,62.734,62.7534,62.6758,62.7243,34105.0
2023-12-26 12:30:00,64.66,64.75,64.64,64.71,26314.0,62.7243,62.8116,62.7049,62.7728,26314.0
2023-12-26 13:00:00,64.7,64.78,64.7,64.77,35501.0,62.7631,62.8407,62.7631,62.831,35501.0
2023-12-26 13:30:00,64.77,64.78,64.74,64.76,29317.0,62.831,62.8407,62.8019,62.8213,29317.0
2023-12-26 14:00:00,64.76,64.82,64.74,64.8,39476.0,62.8213,62.8795,62.8019,62.8601,39476.0
2023-12-26 14:30:00,64.79,64.83,64.79,64.81,38709.0,62.8504,62.8892,62.8504,62.8698,38709.0
2023-12-26 15:00:00,64.81,64.82,64.75,64.76,77890.0,62.8698,62.8795,62.8116,62.8213,77890.0
2023-12-26 15:30:00,64.77,64.77,64.6,64.63,241743.0,62.831,62.831,62.6661,62.6952,241743.0
2023-12-27 09:30:00,64.55,64.65,64.46,64.64,64887.0,62.6176,62.7146,62.5303,62.7049,64887.0
2023-12-27 10:00:00,64.64,64.66,64.54,64.61,47416.0,62.7049,62.7243,62.6079,62.6758,47416.0
2023-12-27 10:30:00,64.63,64.78,64.61,64.75,37248.0,62.6952,62.8407,62.6758,62.8116,37248.0
2023-12-27 11:00:00,64.76,64.86,64.72,64.82,42182.0,62.8213,62.9183,62.7825,62.8795,42182.0
2023-12-27 11:30:00,64.82,64.85,64.78,64.85,28291.0,62.8795,62.9086,62.8407,62.9086,28291.0
2023-12-27 12:00:00,64.84,64.84,64.78,64.8,21971.0,62.8989,62.8989,62.8407,62.8601,21971.0
2023-12-27 12:30:00,64.79,64.79,64.7,64.74,27148.0,62.8504,62.8504,62.7631,62.8019,27148.0
2023-12-27 13:00:00,64.74,64.89,64.73,64.85,21068.0,62.8019,62.9474,62.7922,62.9086,21068.0
2023-12-27 13:30:00,64.85,64.88,64.83,64.83,19849.0,62.9086,62.9377,62.8892,62.8892,19849.0
2023-12-27 14:00:00,64.83,64.85,64.69,64.85,40974.0,62.8892,62.9086,62.7534,62.9086,40974.0
2023-12-27 14:30:00,64.84,64.85,64.75,64.79,21564.0,62.8989,62.9086,62.8116,62.8504,21564.0
2023-12-27 15:00:00,64.8,64.89,64.79,64.84,52783.0,62.8601,62.9474,62.8504,62.8989,52783.0
2023-12-27 15:30:00,64.84,64.88,64.75,64.88,136136.0,62.8989,62.9377,62.8116,62.9377,136136.0
2023-12-28 09:30:00,64.82,65.01,64.81,64.98,104885.0,62.8795,63.0638,62.8698,63.0347,104885.0
2023-12-28 10:00:00,64.98,64.98,64.89,64.95,29801.0,63.0347,63.0347,62.9474,63.0056,29801.0
2023-12-28 10:30:00,64.95,64.97,64.82,64.89,42477.0,63.0056,63.025,62.8795,62.9474,42477.0
2023-12-28 11:00:00,64.87,64.88,64.73,64.74,64416.0,62.928,62.9377,62.7922,62.8019,64416.0
2023-12-28 11:30:00,64.75,64.89,64.74,64.81,71894.0,62.8116,62.9474,62.8019,62.8698,71894.0
2023-12-28 12:00:00,64.81,64.82,64.76,64.77,30304.0,62.8698,62.8795,62.8213,62.831,30304.0
2023-12-28 12:30:00,64.76,64.81,64.75,64.76,29165.0,62.8213,62.8698,62.8116,62.8213,29165.0
2023-12-28 13:00:00,64.76,64.77,64.62,64.69,76337.0,62.8213,62.831,62.6855,62.7534,76337.0
2023-12-28 13:30:00,64.7,64.81,64.7,64.72,27797.0,62.7631,62.8698,62.7631,62.7825,27797.0
2023-12-28 14:00:00,64.72,64.75,64.69,64.74,28304.0,62.7825,62.8116,62.7534,62.8019,28304.0
2023-12-28 14:30:00,64.75,64.76,64.65,64.66,49343.0,62.8116,62.8213,62.7146,62.7243,49343.0
2023-12-28 15:00:00,64.65,64.66,64.59,64.64,65908.0,62.7146,62.7243,62.6564,62.7049,65908.0
2023-12-28 15:30:00,64.64,64.75,64.63,64.69,177224.0,62.7049,62.8116,62.6952,62.7534,177224.0
2023-12-29 09:30:00,64.76,64.83,64.68,64.8,66865.0,62.8213,62.8892,62.7437,62.8601,66865.0
2023-12-29 10:00:00,64.81,64.85,64.76,64.81,57700.0,62.8698,62.9086,62.8213,62.8698,57700.0
2023-12-29 10:30:00,64.83,64.84,64.65,64.67,57902.0,62.8892,62.8989,62.7146,62.734,57902.0
2023-12-29 11:00:00,64.66,64.72,64.56,64.58,38588.0,62.7243,62.7825,62.6273,62.6467,38588.0
2023-12-29 11:30:00,64.56,64.66,64.56,64.56,28326.0,62.6273,62.7243,62.6273,62.6273,28326.0
2023-12-29 12:00:00,64.55,64.61,64.51,64.55,19273.0,62.6176,62.6758,62.5788,62.6176,19273.0
2023-12-29 12:30:00,64.56,64.63,64.55,64.63,18426.0,62.6273,62.6952,62.6176,62.6952,18426.0
2023-12-29 13:00:00,64.63,64.63,64.5,64.5,33228.0,62.6952,62.6952,62.5691,62.5691,33228.0
2023-12-29 13:30:00,64.5,64.58,64.46,64.48,43481.0,62.5691,62.6467,62.5303,62.5497,43481.0
2023-12-29 14:00:00,64.48,64.52,64.46,64.48,51341.0,62.5497,62.5885,62.5303,62.5497,51341.0
2023-12-29 14:30:00,64.48,64.55,64.46,64.52,32160.0,62.5497,62.6176,62.5303,62.5885,32160.0
2023-12-29 15:00:00,64.52,64.58,64.48,64.55,106921.0,62.5885,62.6467,62.5497,62.6176,106921.0
2023-12-29 15:30:00,64.55,64.67,64.54,64.62,181410.0,62.6176,62.734,62.6079,62.6855,181410.0
2024-01-02 09:30:00,64.09,64.37,64.06,64.33,80330.0,62.1714,62.443,62.1423,62.4042,80330.0
2024-01-02 10:00:00,64.36,64.38,64.21,64.31,118736.0,62.4333,62.4527,62.2878,62.3848,118736.0
2024-01-02 10:30:00,64.31,64.39,64.24,64.35,77679.0,62.3848,62.4624,62.3169,62.4236,77679.0
2024-01-02 11:00:00,64.34,64.42,64.24,64.36,77393.0,62.4139,62.4915,62.3169,62.4333,77393.0
2024-01-02 11:30:00,64.35,64.49,64.31,64.46,27866.0,62.4236,62.5594,62.3848,62.5303,27866.0
2024-01-02 12:00:00,64.47,64.54,64.44,64.53,26185.0,62.54,62.6079,62.5109,62.5982,26185.0
2024-01-02 12:30:00,64.53,64.59,64.48,64.5,56638.0,62.5982,62.6564,62.5497,62.5691,56638.0
2024-01-02 13:00:00,64.51,64.52,64.45,64.48,20790.0,62.5788,62.5885,62.5206,62.5497,20790.0
2024-01-02 13:30:00,64.47,64.49,64.42,64.44,18964.0,62.54,62.5594,62.4915,62.5109,18964.0
2024-01-02 14:00:00,64.44,64.44,64.33,64.34,20187.0,62.5109,62.5109,62.4042,62.4139,20187.0
2024-01-02 14:30:00,64.34,64.37,64.24,64.28,39823.0,62.4139,62.443,62.3169,62.3557,39823.0
2024-01-02 15:00:00,64.28,64.31,64.2,64.28,40714.0,62.3557,62.3848,62.2781,62.3557,40714.0
2024-01-02 15:30:00,64.28,64.31,64.21,64.26,80425.0,62.3557,62.3848,62.2878,62.3363,80425.0
2024-01-03 09:30:00,64.05,64.13,63.77,63.86,132885.0,62.1326,62.2102,61.861,61.9483,132885.0
2024-01-03 10:00:00,63.86,63.98,63.61,63.71,103109.0,61.9483,62.0647,61.7058,61.8028,103109.0
2024-01-03 10:30:00,63.71,63.74,63.54,63.64,73795.0,61.8028,61.8319,61.6378,61.7349,73795.0
2024-01-03 11:00:00,63.66,63.82,63.63,63.79,62795.0,61.7543,61.9095,61.7252,61.8804,62795.0
2024-01-03 11:30:00,63.79,63.81,63.71,63.74,37133.0,61.8804,61.8998,61.8028,61.8319,37133.0
2024-01-03 12:00:00,63.76,63.82,63.74,63.8,21548.0,61.8513,61.9095,61.8319,61.8901,21548.0
2024-01-03 12:30:00,63.81,63.88,63.8,63.86,21604.0,61.8998,61.9677,61.8901,61.9483,21604.0
2024-01-03 13:00:00,63.86,63.92,63.85,63.9,20810.0,61.9483,62.0065,61.9386,61.9871,20810.0
2024-01-03 13:30:00,63.9,63.91,63.81,63.82,17060.0,61.9871,61.9968,61.8998,61.9095,17060.0
2024-01-03 14:00:00,63.81,63.91,63.69,63.88,53399.0,61.8998,61.9968,61.7834,61.9677,53399.0
2024-01-03 14:30:00,63.91,63.95,63.79,63.79,60512.0,61.9968,62.0356,61.8804,61.8804,60512.0
2024-01-03 15:00:00,63.79,63.79,63.64,63.74,96874.0,61.8804,61.8804,61.7349,61.8319,96874.0
2024-01-03 15:30:00,63.74,63.81,63.7,63.74,205953.0,61.8319,61.8998,61.7931,61.8319,205953.0
2024-01-04 09:30:00,64.14,64.34,63.95,64.26,87153.0,62.2199,62.4139,62.0356,62.3363,87153.0
2024-01-04 10:00:00,64.26,64.39,64.26,64.36,50182.0,62.3363,62.4624,62.3363,62.4333,50182.0
2024-01-04 10:30:00,64.35,64.45,64.31,64.44,49750.0,62.4236,62.5206,62.3848,62.5109,49750.0
2024-01-04 11:00:00,64.44,64.56,64.44,64.54,77630.0,62.5109,62.6273,62.5109,62.6079,77630.0
2024-01-04 11:30:00,64.53,64.57,64.41,64.41,43487.0,62.5982,62.637,62.4818,62.4818,43487.0
2024-01-04 12:00:00,64.4,64.42,64.32,64.33,20902.0,62.4721,62.4915,62.3945,62.4042,20902.0
2024-01-04 12:30:00,64.33,64.42,64.29,64.39,53960.0,62.4042,62.4915,62.3654,62.4624,53960.0
2024-01-04 13:00:00,64.39,64.4,64.3,64.33,18644.0,62.4624,62.4721,62.3751,62.4042,18644.0
2024-01-04 13:30:00,64.34,64.36,64.3,64.34,19304.0,62.4139,62.4333,62.3751,62.4139,19304.0
2024-01-04 14:00:00,64.34,64.36,64.29,64.34,20498.0,62.4139,62.4333,62.3654,62.4139,20498.0
2024-01-04 14:30:00,64.33,64.4,64.31,64.37,23334.0,62.4042,62.4721,62.3848,62.443,23334.0
2024-01-04 15:00:00,64.35,64.39,64.3,64.33,25296.0,62.4236,62.4624,62.3751,62.4042,25296.0
2024-01-04 15:30:00,64.33,64.39,64.28,64.31,90065.0,62.4042,62.4624,62.3557,62.3848,90065.0
2024-01-05 09:30:00,64.04,64.16,63.95,64.16,100760.0,62.1229,62.2393,62.0356,62.2393,100760.0
2024-01-05 10:00:00,64.18,64.62,64.15,64.47,101624.0,62.2587,62.6855,62.2296,62.54,101624.0
2024-01-05 10:30:00,64.49,64.68,64.45,64.62,160205.0,62.5594,62.7437,62.5206,62.6855,160205.0
2024-01-05 11:00:00,64.62,64.65,64.37,64.39,93530.0,62.6855,62.7146,62.443,62.4624,93530.0
2024-01-05 11:30:00,64.39,64.53,64.38,64.4,62676.0,62.4624,62.5982,62.4527,62.4721,62676.0
2024-01-05 12:00:00,64.4,64.4,64.09,64.09,31098.0,62.4721,62.4721,62.1714,62.1714,31098.0
2024-01-05 12:30:00,64.1,64.14,64.04,64.04,26583.0,62.1811,62.2199,62.1229,62.1229,26583.0
2024-01-05 13:00:00,64.02,64.09,63.93,64.08,37102.0,62.1035,62.1714,62.0162,62.1617,37102.0
2024-01-05 13:30:00,64.08,64.26,64.07,64.25,33536.0,62.1617,62.3363,62.152,62.3266,33536.0
2024-01-05 14:00:00,64.26,64.31,64.23,64.23,22035.0,62.3363,62.3848,62.3072,62.3072,22035.0
2024-01-05 14:30:00,64.23,64.28,64.11,64.13,36798.0,62.3072,62.3557,62.1908,62.2102,36798.0
2024-01-05 15:00:00,64.12,64.16,64.08,64.12,50181.0,62.2005,62.2393,62.1617,62.2005,50181.0
2024-01-05 15:30:00,64.12,64.25,64.1,64.25,98868.0,62.2005,62.3266,62.1811,62.3266,98868.0
2024-01-08 09:30:00,64.99,65.13,64.94,65.07,105785.0,63.0444,63.1802,62.9959,63.122,105785.0
2024-01-08 10:00:00,65.09,65.15,64.99,65.09,85392.0,63.1414,63.1996,63.0444,63.1414,85392.0
2024-01-08 10:30:00,65.09,65.12,65.03,65.06,52777.0,63.1414,63.1705,63.0832,63.1123,52777.0
2024-01-08 11:00:00,65.05,65.14,65.0,65.11,51473.0,63.1026,63.1899,63.0541,63.1608,51473.0
2024-01-08 11:30:00,65.11,65.23,65.1,65.22,84247.0,63.1608,63.2773,63.1511,63.2676,84247.0
2024-01-08 12:00:00,65.22,65.27,65.2,65.2,28004.0,63.2676,63.3161,63.2482,63.2482,28004.0
2024-01-08 12:30:00,65.2,65.3,65.19,65.29,29005.0,63.2482,63.3452,63.2385,63.3355,29005.0
2024-01-08 13:00:00,65.3,65.36,65.27,65.29,33937.0,63.3452,63.4034,63.3161,63.3355,33937.0
2024-01-08 13:30:00,65.29,65.32,65.24,65.31,29767.0,63.3355,63.3646,63.287,63.3549,29767.0
2024-01-08 14:00:00,65.31,65.39,65.27,65.39,27086.0,63.3549,63.4325,63.3161,63.4325,27086.0
2024-01-08 14:30:00,65.39,65.47,65.36,65.47,51880.0,63.4325,63.5101,63.4034,63.5101,51880.0
2024-01-08 15:00:00,65.45,65.46,65.38,65.38,60844.0,63.4907,63.5004,63.4228,63.4228,60844.0
2024-01-08 15:30:00,65.39,65.47,65.34,65.46,183698.0,63.4325,63.5101,63.384,63.5004,183698.0
2024-01-09 09:30:00,64.85,65.1,64.8,65.09,108591.0,62.9086,63.1511,62.8601,63.1414,108591.0
2024-01-09 10:00:00,65.1,65.22,65.03,65.1,90938.0,63.1511,63.2676,63.0832,63.1511,90938.0
2024-01-09 10:30:00,65.1,65.19,65.05,65.07,75174.0,63.1511,63.2385,63.1026,63.122,75174.0
2024-01-09 11:00:00,65.05,65.15,65.01,65.11,62427.0,63.1026,63.1996,63.0638,63.1608,62427.0
2024-01-09 11:30:00,65.11,65.12,64.99,65.03,56677.0,63.1608,63.1705,63.0444,63.0832,56677.0
2024-01-09 12:00:00,65.05,65.05,64.96,65.02,32752.0,63.1026,63.1026,63.0153,63.0735,32752.0
2024-01-09 12:30:00,65.02,65.07,65.0,65.06,36445.0,63.0735,63.122,63.0541,63.1123,36445.0
2024-01-09 13:00:00,65.07,65.13,64.92,64.93,22357.0,63.122,63.1802,62.9765,62.9862,22357.0
2024-01-09 13:30:00,64.93,64.96,64.87,64.92,34310.0,62.9862,63.0153,62.928,62.9765,34310.0
2024-01-09 14:00:00,64.92,64.94,64.85,64.85,38217.0,62.9765,62.9959,62.9086,62.9086,38217.0
2024-01-09 14:30:00,64.86,64.88,64.83,64.84,59360.0,62.9183,62.9377,62.8892,62.8989,59360.0
2024-01-09 15:00:00,64.84,64.89,64.81,64.83,59166.0,62.8989,62.9474,62.8698,62.8892,59166.0
2024-01-09 15:30:00,64.84,65.03,64.83,65.03,206007.0,62.8989,63.0832,62.8892,63.0832,206007.0
2024-01-10 09:30:00,65.72,65.86,65.68,65.79,353052.0,63.7526,63.8884,63.7138,63.8205,353052.0
2024-01-10 10:00:00,65.8,65.91,65.64,65.73,218947.0,63.8302,63.9369,63.675,63.7623,218947.0
2024-01-10 10:30:00,65.72,65.97,65.72,65.93,72226.0,63.7526,63.9951,63.7526,63.9563,72226.0
2024-01-10 11:00:00,65.93,66.01,65.86,65.88,79662.0,63.9563,64.0339,63.8884,63.9078,79662.0
2024-01-10 11:30:00,65.87,65.97,65.82,65.97,32406.0,63.8981,63.9951,63.8496,63.9951,32406.0
2024-01-10 12:00:00,65.96,65.99,65.9,65.92,29466.0,63.9854,64.0145,63.9272,63.9466,29466.0
2024-01-10 12:30:00,65.92,66.01,65.91,65.98,43733.0,63.9466,64.0339,63.9369,64.0048,43733.0
2024-01-10 13:00:00,65.98,66.03,65.91,65.95,32299.0,64.0048,64.0533,63.9369,63.9757,32299.0
2024-01-10 13:30:00,65.95,66.14,65.92,66.14,42960.0,63.9757,64.16,63.9466,64.16,42960.0
2024-01-10 14:00:00,66.14,66.19,66.08,66.17,44673.0,64.16,64.2085,64.1018,64.1891,44673.0
2024-01-10 14:30:00,66.17,66.24,66.15,66.23,54100.0,64.1891,64.257,64.1697,64.2473,54100.0
2024-01-10 15:00:00,66.22,66.25,66.11,66.14,86987.0,64.2376,64.2667,64.1309,64.16,86987.0
2024-01-10 15:30:00,66.13,66.16,66.02,66.15,280664.0,64.1503,64.1794,64.0436,64.1697,280664.0
2024-01-11 09:30:00,64.99,65.16,64.82,65.14,232875.0,63.0444,63.2093,62.8795,63.1899,232875.0
2024-01-11 10:00:00,65.13,65.14,64.68,64.78,213609.0,63.1802,63.1899,62.7437,62.8407,213609.0
2024-01-11 10:30:00,64.79,64.92,64.59,64.66,193362.0,62.8504,62.9765,62.6564,62.7243,193362.0
2024-01-11 11:00:00,64.67,64.72,64.5,64.61,258937.0,62.734,62.7825,62.5691,62.6758,258937.0
2024-01-11 11:30:00,64.6,64.8,64.56,64.6,226991.0,62.6661,62.8601,62.6273,62.6661,226991.0
2024-01-11 12:00:00,64.6,64.75,64.55,64.59,182627.0,62.6661,62.8116,62.6176,62.6564,182627.0
2024-01-11 12:30:00,64.58,64.71,64.52,64.69,172466.0,62.6467,62.7728,62.5885,62.7534,172466.0
2024-01-11 13:00:00,64.7,64.94,64.7,64.87,130936.0,62.7631,62.9959,62.7631,62.928,130936.0
2024-01-11 13:30:00,64.87,64.9,64.76,64.88,87001.0,62.928,62.9571,62.8213,62.9377,87001.0
2024-01-11 14:00:00,64.89,64.99,64.85,64.98,57919.0,62.9474,63.0444,62.9086,63.0347,57919.0
2024-01-11 14:30:00,64.98,65.12,64.93,65.11,77545.0,63.0347,63.1705,62.9862,63.1608,77545.0
2024-01-11 15:00:00,65.11,65.11,64.9,64.98,94433.0,63.1608,63.1608,62.9571,63.0347,94433.0
2024-01-11 15:30:00,64.98,65.16,64.95,65.13,233660.0,63.0347,63.2093,63.0056,63.1802,233660.0
2024-01-12 09:30:00,65.09,65.38,65.01,65.13,176487.0,63.1414,63.4228,63.0638,63.1802,176487.0
2024-01-12 10:00:00,65.15,65.43,65.11,65.3,104148.0,63.1996,63.4713,63.1608,63.3452,104148.0
2024-01-12 10:30:00,65.3,65.34,65.09,65.17,117678.0,63.3452,63.384,63.1414,63.2191,117678.0
2024-01-12 11:00:00,65.16,65.27,65.13,65.27,119184.0,63.2093,63.3161,63.1802,63.3161,119184.0
2024-01-12 11:30:00,65.27,65.3,65.1,65.11,59784.0,63.3161,63.3452,63.1511,63.1608,59784.0
2024-01-12 12:00:00,65.11,65.14,65.02,65.05,38367.0,63.1608,63.1899,63.0735,63.1026,38367.0
2024-01-12 12:30:00,65.06,65.09,65.02,65.09,29796.0,63.1123,63.1414,63.0735,63.1414,29796.0
2024-01-12 13:00:00,65.09,65.19,65.09,65.14,28780.0,63.1414,63.2385,63.1414,63.1899,28780.0
2024-01-12 13:30:00,65.14,65.16,65.1,65.11,23767.0,63.1899,63.2093,63.1511,63.1608,23767.0
2024-01-12 14:00:00,65.12,65.16,65.1,65.12,23228.0,63.1705,63.2093,63.1511,63.1705,23228.0
2024-01-12 14:30:00,65.12,65.12,65.04,65.11,38744.0,63.1705,63.1705,63.0929,63.1608,38744.0
2024-01-12 15:00:00,65.1,65.11,65.02,65.05,43360.0,63.1511,63.1608,63.0735,63.1026,43360.0
2024-01-12 15:30:00,65.04,65.12,64.98,65.06,156268.0,63.0929,63.1705,63.0347,63.1123,156268.0
2024-01-16 09:30:00,64.21,64.34,63.96,64.08,132008.0,62.2878,62.4139,62.0453,62.1617,132008.0
2024-01-16 10:00:00,64.09,64.13,63.91,64.03,171382.0,62.1714,62.2102,61.9968,62.1132,171382.0
2024-01-16 10:30:00,64.03,64.06,63.91,63.93,198479.0,62.1132,62.1423,61.9968,62.0162,198479.0
2024-01-16 11:00:00,63.93,63.93,63.73,63.82,115336.0,62.0162,62.0162,61.8222,61.9095,115336.0
2024-01-16 11:30:00,63.82,63.83,63.58,63.62,59335.0,61.9095,61.9192,61.6766,61.7155,59335.0
2024-01-16 12:00:00,63.61,63.63,63.42,63.44,50044.0,61.7058,61.7252,61.5214,61.5408,50044.0
2024-01-16 12:30:00,63.42,63.48,63.4,63.43,25212.0,61.5214,61.5796,61.502,61.5311,25212.0
2024-01-16 13:00:00,63.42,63.55,63.41,63.53,46174.0,61.5214,61.6475,61.5117,61.6281,46174.0
2024-01-16 13:30:00,63.53,63.54,63.34,63.4,51923.0,61.6281,61.6378,61.4438,61.502,51923.0
2024-01-16 14:00:00,63.4,63.49,63.34,63.46,53944.0,61.502,61.5893,61.4438,61.5602,53944.0
2024-01-16 14:30:00,63.46,63.6,63.44,63.58,48450.0,61.5602,61.6961,61.5408,61.6766,48450.0
2024-01-16 15:00:00,63.59,63.62,63.5,63.54,91975.0,61.6863,61.7155,61.599,61.6378,91975.0
2024-01-16 15:30:00,63.54,63.65,63.51,63.61,286641.0,61.6378,61.7446,61.6087,61.7058,286641.0
2024-01-17 09:30:00,62.57,62.68,62.45,62.45,153669.0,60.6969,60.8036,60.5805,60.5805,153669.0
2024-01-17 10:00:00,62.45,62.69,62.39,62.66,125399.0,60.5805,60.8133,60.5223,60.7842,125399.0
2024-01-17 10:30:00,62.66,62.7,62.54,62.57,86480.0,60.7842,60.823,60.6678,60.6969,86480.0
2024-01-17 11:00:00,62.58,62.76,62.57,62.61,67866.0,60.7066,60.8812,60.6969,60.7357,67866.0
2024-01-17 11:30:00,62.61,62.67,62.52,62.52,31121.0,60.7357,60.7939,60.6484,60.6484,31121.0
2024-01-17 12:00:00,62.53,62.56,62.5,62.54,31638.0,60.6581,60.6872,60.629,60.6678,31638.0
2024-01-17 12:30:00,62.54,62.59,62.48,62.56,28636.0,60.6678,60.7163,60.6096,60.6872,28636.0
2024-01-17 13:00:00,62.57,62.59,62.41,62.41,27009.0,60.6969,60.7163,60.5417,60.5417,27009.0
2024-01-17 13:30:00,62.41,62.56,62.36,62.55,33190.0,60.5417,60.6872,60.4932,60.6775,33190.0
2024-01-17 14:00:00,62.55,62.6,62.54,62.57,24892.0,60.6775,60.726,60.6678,60.6969,24892.0
2024-01-17 14:30:00,62.57,62.63,62.56,62.6,28532.0,60.6969,60.7551,60.6872,60.726,28532.0
2024-01-17 15:00:00,62.6,62.65,62.57,62.65,77633.0,60.726,60.7745,60.6969,60.7745,77633.0
2024-01-17 15:30:00,62.65,62.77,62.64,62.72,182329.0,60.7745,60.8909,60.7648,60.8424,182329.0
2024-01-18 09:30:00,62.21,62.35,62.11,62.29,149265.0,60.3477,60.4835,60.2507,60.4253,149265.0
2024-01-18 10:00:00,62.29,62.4,62.25,62.28,97339.0,60.4253,60.532,60.3865,60.4156,97339.0
2024-01-18 10:30:00,62.28,62.4,62.25,62.31,103144.0,60.4156,60.532,60.3865,60.4447,103144.0
2024-01-18 11:00:00,62.3,62.48,62.26,62.46,53456.0,60.435,60.6096,60.3962,60.5902,53456.0
2024-01-18 11:30:00,62.45,62.53,62.35,62.44,47736.0,60.5805,60.6581,60.4835,60.5708,47736.0
2024-01-18 12:00:00,62.45,62.5,62.35,62.44,63950.0,60.5805,60.629,60.4835,60.5708,63950.0
2024-01-18 12:30:00,62.41,62.46,62.36,62.4,41395.0,60.5417,60.5902,60.4932,60.532,41395.0
2024-01-18 13:00:00,62.39,62.46,62.36,62.43,31189.0,60.5223,60.5902,60.4932,60.5611,31189.0
2024-01-18 13:30:00,62.43,62.54,62.41,62.5,31880.0,60.5611,60.6678,60.5417,60.629,31880.0
2024-01-18 14:00:00,62.5,62.66,62.49,62.66,23822.0,60.629,60.7842,60.6193,60.7842,23822.0
2024-01-18 14:30:00,62.66,62.69,62.6,62.67,30800.0,60.7842,60.8133,60.726,60.7939,30800.0
2024-01-18 15:00:00,62.68,62.77,62.66,62.76,54493.0,60.8036,60.8909,60.7842,60.8812,54493.0
2024-01-18 15:30:00,62.76,62.79,62.69,62.69,153756.0,60.8812,60.9103,60.8133,60.8133,153756.0
2024-01-19 09:30:00,62.87,62.91,62.45,62.61,81705.0,60.9879,61.0267,60.5805,60.7357,81705.0
2024-01-19 10:00:00,62.62,62.66,62.53,62.59,43154.0,60.7454,60.7842,60.6581,60.7163,43154.0
2024-01-19 10:30:00,62.57,62.73,62.5,62.72,54127.0,60.6969,60.8521,60.629,60.8424,54127.0
2024-01-19 11:00:00,62.71,62.83,62.69,62.73,50556.0,60.8327,60.9491,60.8133,60.8521,50556.0
2024-01-19 11:30:00,62.74,62.83,62.7,62.83,38037.0,60.8618,60.9491,60.823,60.9491,38037.0
2024-01-19 12:00:00,62.82,62.9,62.79,62.89,27563.0,60.9394,61.017,60.9103,61.0073,27563.0
2024-01-19 12:30:00,62.9,62.97,62.89,62.96,27887.0,61.017,61.0849,61.0073,61.0752,27887.0
2024-01-19 13:00:00,62.97,62.99,62.89,62.98,22907.0,61.0849,61.1043,61.0073,61.0946,22907.0
2024-01-19 13:30:00,62.98,63.03,62.93,63.02,23620.0,61.0946,61.1431,61.0461,61.1334,23620.0
2024-01-19 14:00:00,63.01,63.19,63.0,63.13,25486.0,61.1237,61.2983,61.114,61.2401,25486.0
2024-01-19 14:30:00,63.15,63.17,63.1,63.13,21384.0,61.2595,61.2789,61.211,61.2401,21384.0
2024-01-19 15:00:00,63.13,63.18,63.07,63.08,54901.0,61.2401,61.2886,61.1819,61.1916,54901.0
2024-01-19 15:30:00,63.09,63.11,62.98,63.01,149646.0,61.2013,61.2207,61.0946,61.1237,149646.0
2024-01-22 09:30:00,62.92,63.05,62.84,63.04,135865.0,61.0364,61.1625,60.9588,61.1528,135865.0
2024-01-22 10:00:00,63.05,63.15,63.02,63.14,121848.0,61.1625,61.2595,61.1334,61.2498,121848.0
2024-01-22 10:30:00,63.15,63.17,63.01,63.02,64669.0,61.2595,61.2789,61.1237,61.1334,64669.0
2024-01-22 11:00:00,63.03,63.03,62.93,62.97,103089.0,61.1431,61.1431,61.0461,61.0849,103089.0
2024-01-22 11:30:00,62.98,62.98,62.82,62.87,91450.0,61.0946,61.0946,60.9394,60.9879,91450.0
2024-01-22 12:00:00,62.87,62.94,62.86,62.94,49530.0,60.9879,61.0558,60.9782,61.0558,49530.0
2024-01-22 12:30:00,62.95,62.96,62.86,62.89,28172.0,61.0655,61.0752,60.9782,61.0073,28172.0
2024-01-22 13:00:00,62.89,62.9,62.79,62.8,35199.0,61.0073,61.017,60.9103,60.92,35199.0
2024-01-22 13:30:00,62.8,62.85,62.76,62.85,82777.0,60.92,60.9685,60.8812,60.9685,82777.0
2024-01-22 14:00:00,62.85,62.91,62.8,62.91,114815.0,60.9685,61.0267,60.92,61.0267,114815.0
2024-01-22 14:30:00,62.9,62.95,62.87,62.94,38393.0,61.017,61.0655,60.9879,61.0558,38393.0
2024-01-22 15:00:00,62.93,62.96,62.85,62.88,96495.0,61.0461,61.0752,60.9685,60.9976,96495.0
2024-01-22 15:30:00,62.88,62.97,62.88,62.97,212358.0,60.9976,61.0849,60.9976,61.0849,212358.0
2024-01-23 09:30:00,62.37,62.46,62.11,62.17,216341.0,60.5029,60.5902,60.2507,60.3089,216341.0
2024-01-23 10:00:00,62.18,62.23,62.01,62.02,111345.0,60.3186,60.3671,60.1536,60.1633,111345.0
2024-01-23 10:30:00,62.02,62.04,61.88,61.96,94467.0,60.1633,60.1828,60.0275,60.1051,94467.0
2024-01-23 11:00:00,61.96,62.22,61.96,62.22,117345.0,60.1051,60.3574,60.1051,60.3574,117345.0
2024-01-23 11:30:00,62.24,62.51,62.17,62.51,70770.0,60.3768,60.6387,60.3089,60.6387,70770.0
2024-01-23 12:00:00,62.51,62.67,62.5,62.66,104089.0,60.6387,60.7939,60.629,60.7842,104089.0
2024-01-23 12:30:00,62.66,62.77,62.59,62.75,110111.0,60.7842,60.8909,60.7163,60.8715,110111.0
2024-01-23 13:00:00,62.75,62.85,62.69,62.85,287966.0,60.8715,60.9685,60.8133,60.9685,287966.0
2024-01-23 13:30:00,62.85,62.97,62.83,62.93,80764.0,60.9685,61.0849,60.9491,61.0461,80764.0
2024-01-23 14:00:00,62.93,63.0,62.9,62.96,73432.0,61.0461,61.114,61.017,61.0752,73432.0
2024-01-23 14:30:00,62.96,63.08,62.95,63.08,102175.0,61.0752,61.1916,61.0655,61.1916,102175.0
2024-01-23 15:00:00,63.05,63.11,62.95,62.97,162693.0,61.1625,61.2207,61.0655,61.0849,162693.0
2024-01-23 15:30:00,62.98,63.02,62.88,62.98,324570.0,61.0946,61.1334,60.9976,61.0946,324570.0
2024-01-24 09:30:00,63.34,63.37,63.09,63.13,99831.0,61.4438,61.4729,61.2013,61.2401,99831.0
2024-01-24 10:00:00,63.13,63.13,62.96,63.0,86085.0,61.2401,61.2401,61.0752,61.114,86085.0
2024-01-24 10:30:00,63.0,63.03,62.86,62.9,52125.0,61.114,61.1431,60.9782,61.017,52125.0
2024-01-24 11:00:00,62.9,63.04,62.9,63.01,78975.0,61.017,61.1528,61.017,61.1237,78975.0
2024-01-24 11:30:00,63.01,63.04,62.9,62.95,44722.0,61.1237,61.1528,61.017,61.0655,44722.0
2024-01-24 12:00:00,62.95,62.95,62.85,62.89,43915.0,61.0655,61.0655,60.9685,61.0073,43915.0
2024-01-24 12:30:00,62.89,62.94,62.82,62.94,31705.0,61.0073,61.0558,60.9394,61.0558,31705.0
2024-01-24 13:00:00,62.93,62.94,62.76,62.78,29316.0,61.0461,61.0558,60.8812,60.9006,29316.0
2024-01-24 13:30:00,62.77,62.78,62.66,62.72,27600.0,60.8909,60.9006,60.7842,60.8424,27600.0
2024-01-24 14:00:00,62.72,62.72,62.57,62.62,34281.0,60.8424,60.8424,60.6969,60.7454,34281.0
2024-01-24 14:30:00,62.62,62.65,62.58,62.6,25948.0,60.7454,60.7745,60.7066,60.726,25948.0
2024-01-24 15:00:00,62.6,62.65,62.48,62.5,35329.0,60.726,60.7745,60.6096,60.629,35329.0
2024-01-24 15:30:00,62.5,62.55,62.35,62.37,129140.0,60.629,60.6775,60.4835,60.5029,129140.0
2024-01-25 09:30:00,62.29,62.47,62.18,62.36,91933.0,60.4253,60.5999,60.3186,60.4932,91933.0
2024-01-25 10:00:00,62.37,62.38,62.23,62.24,59615.0,60.5029,60.5126,60.3671,60.3768,59615.0
2024-01-25 10:30:00,62.25,62.25,62.02,62.04,86178.0,60.3865,60.3865,60.1633,60.1828,86178.0
2024-01-25 11:00:00,62.04,62.11,61.95,62.1,278081.0,60.1828,60.2507,60.0954,60.241,278081.0
2024-01-25 11:30:00,62.11,62.13,61.99,62.03,50836.0,60.2507,60.2701,60.1342,60.1731,50836.0
2024-01-25 12:00:00,62.05,62.08,61.99,62.03,34699.0,60.1925,60.2216,60.1342,60.1731,34699.0
2024-01-25 12:30:00,62.04,62.06,61.99,62.05,29229.0,60.1828,60.2022,60.1342,60.1925,29229.0
2024-01-25 13:00:00,62.05,62.16,62.05,62.1,35710.0,60.1925,60.2992,60.1925,60.241,35710.0
2024-01-25 13:30:00,62.1,62.12,62.03,62.05,37270.0,60.241,60.2604,60.1731,60.1925,37270.0
2024-01-25 14:00:00,62.05,62.06,61.99,62.02,37784.0,60.1925,60.2022,60.1342,60.1633,37784.0
2024-01-25 14:30:00,62.03,62.08,62.01,62.02,106459.0,60.1731,60.2216,60.1536,60.1633,106459.0
2024-01-25 15:00:00,62.02,62.07,61.92,62.07,162014.0,60.1633,60.2119,60.0663,60.2119,162014.0
2024-01-25 15:30:00,62.07,62.19,62.06,62.13,224885.0,60.2119,60.3283,60.2022,60.2701,224885.0
2024-01-26 09:30:00,61.83,62.3,61.82,62.26,121197.0,59.979,60.435,59.9693,60.3962,121197.0
2024-01-26 10:00:00,62.26,62.26,61.94,61.95,77470.0,60.3962,60.3962,60.0857,60.0954,77470.0
2024-01-26 10:30:00,61.95,62.15,61.93,62.13,37239.0,60.0954,60.2895,60.076,60.2701,37239.0
2024-01-26 11:00:00,62.13,62.13,62.06,62.11,34683.0,60.2701,60.2701,60.2022,60.2507,34683.0
2024-01-26 11:30:00,62.12,62.21,62.11,62.2,28148.0,60.2604,60.3477,60.2507,60.338,28148.0
2024-01-26 12:00:00,62.2,62.23,62.18,62.22,25950.0,60.338,60.3671,60.3186,60.3574,25950.0
2024-01-26 12:30:00,62.21,62.22,62.1,62.15,24795.0,60.3477,60.3574,60.241,60.2895,24795.0
2024-01-26 13:00:00,62.14,62.2,62.12,62.19,17694.0,60.2798,60.338,60.2604,60.3283,17694.0
2024-01-26 13:30:00,62.2,62.28,62.2,62.27,27559.0,60.338,60.4156,60.338,60.4059,27559.0
2024-01-26 14:00:00,62.28,62.29,62.23,62.23,19145.0,60.4156,60.4253,60.3671,60.3671,19145.0
2024-01-26 14:30:00,62.24,62.25,62.18,62.21,26754.0,60.3768,60.3865,60.3186,60.3477,26754.0
2024-01-26 15:00:00,62.22,62.26,62.15,62.17,46864.0,60.3574,60.3962,60.2895,60.3089,46864.0
2024-01-26 15:30:00,62.17,62.18,62.07,62.07,177002.0,60.3089,60.3186,60.2119,60.2119,177002.0
2024-01-29 09:30:00,61.95,62.06,61.94,62.02,55434.0,60.0954,60.2022,60.0857,60.1633,55434.0
2024-01-29 10:00:00,62.02,62.1,61.93,62.04,62756.0,60.1633,60.241,60.076,60.1828,62756.0
2024-01-29 10:30:00,62.05,62.13,61.96,61.98,66975.0,60.1925,60.2701,60.1051,60.1245,66975.0
2024-01-29 11:00:00,61.98,62.03,61.97,62.03,34509.0,60.1245,60.1731,60.1148,60.1731,34509.0
2024-01-29 11:30:00,62.03,62.1,62.02,62.08,54427.0,60.1731,60.241,60.1633,60.2216,54427.0
2024-01-29 12:00:00,62.1,62.11,62.06,62.08,23536.0,60.241,60.2507,60.2022,60.2216,23536.0
2024-01-29 12:30:00,62.08,62.12,61.97,62.01,32990.0,60.2216,60.2604,60.1148,60.1536,32990.0
2024-01-29 13:00:00,62.01,62.01,61.93,62.01,27670.0,60.1536,60.1536,60.076,60.1536,27670.0
2024-01-29 13:30:00,62.01,62.02,61.95,61.97,31212.0,60.1536,60.1633,60.0954,60.1148,31212.0
2024-01-29 14:00:00,61.96,62.0,61.95,61.99,32488.0,60.1051,60.1439,60.0954,60.1342,32488.0
2024-01-29 14:30:00,62.0,62.04,61.97,62.01,30651.0,60.1439,60.1828,60.1148,60.1536,30651.0
2024-01-29 15:00:00,62.02,62.29,62.0,62.23,56103.0,60.1633,60.4253,60.1439,60.3671,56103.0
2024-01-29 15:30:00,62.23,62.39,62.23,62.39,174626.0,60.3671,60.5223,60.3671,60.5223,174626.0
2024-01-30 09:30:00,62.55,62.66,62.43,62.66,64814.0,60.6775,60.7842,60.5611,60.7842,64814.0
2024-01-30 10:00:00,62.63,62.63,62.43,62.48,90832.0,60.7551,60.7551,60.5611,60.6096,90832.0
2024-01-30 10:30:00,62.5,62.5,62.31,62.32,58828.0,60.629,60.629,60.4447,60.4544,58828.0
2024-01-30 11:00:00,62.31,62.38,62.29,62.36,47512.0,60.4447,60.5126,60.4253,60.4932,47512.0
2024-01-30 11:30:00,62.36,62.44,62.34,62.41,22421.0,60.4932,60.5708,60.4738,60.5417,22421.0
2024-01-30 12:00:00,62.4,62.42,62.33,62.33,25624.0,60.532,60.5514,60.4641,60.4641,25624.0
2024-01-30 12:30:00,62.33,62.37,62.28,62.31,28129.0,60.4641,60.5029,60.4156,60.4447,28129.0
2024-01-30 13:00:00,62.31,62.36,62.3,62.33,17765.0,60.4447,60.4932,60.435,60.4641,17765.0
2024-01-30 13:30:00,62.34,62.41,62.33,62.4,40058.0,60.4738,60.5417,60.4641,60.532,40058.0
2024-01-30 14:00:00,62.41,62.55,62.41,62.54,29950.0,60.5417,60.6775,60.5417,60.6678,29950.0
2024-01-30 14:30:00,62.55,62.58,62.52,62.55,36174.0,60.6775,60.7066,60.6484,60.6775,36174.0
2024-01-30 15:00:00,62.56,62.57,62.49,62.53,48426.0,60.6872,60.6969,60.6193,60.6581,48426.0
2024-01-30 15:30:00,62.53,62.58,62.43,62.43,204626.0,60.6581,60.7066,60.5611,60.5611,204626.0
2024-01-31 09:30:00,62.75,62.82,62.64,62.66,85441.0,60.8715,60.9394,60.7648,60.7842,85441.0
2024-01-31 10:00:00,62.66,62.73,62.59,62.66,110438.0,60.7842,60.8521,60.7163,60.7842,110438.0
2024-01-31 10:30:00,62.65,62.71,62.44,62.48,68668.0,60.7745,60.8327,60.5708,60.6096,68668.0
2024-01-31 11:00:00,62.49,62.57,62.33,62.35,71846.0,60.6193,60.6969,60.4641,60.4835,71846.0
2024-01-31 11:30:00,62.35,62.4,62.26,62.34,48135.0,60.4835,60.532,60.3962,60.4738,48135.0
2024-01-31 12:00:00,62.35,62.4,62.33,62.4,30647.0,60.4835,60.532,60.4641,60.532,30647.0
2024-01-31 12:30:00,62.39,62.4,62.35,62.39,52567.0,60.5223,60.532,60.4835,60.5223,52567.0
2024-01-31 13:00:00,62.39,62.39,62.27,62.28,30200.0,60.5223,60.5223,60.4059,60.4156,30200.0
2024-01-31 13:30:00,62.28,62.38,62.24,62.37,27997.0,60.4156,60.5126,60.3768,60.5029,27997.0
2024-01-31 14:00:00,62.38,62.4,62.18,62.24,34463.0,60.5126,60.532,60.3186,60.3768,34463.0
2024-01-31 14:30:00,62.24,62.48,62.2,62.2,101859.0,60.3768,60.6096,60.338,60.338,101859.0
2024-01-31 15:00:00,62.2,62.21,61.78,61.88,87335.0,60.338,60.3477,59.9305,60.0275,87335.0
2024-01-31 15:30:00,61.87,61.9,61.71,61.73,237883.0,60.0178,60.0469,59.8626,59.882,237883.0
2024-02-01 09:30:00,61.91,62.02,61.68,62.0,107568.0,60.0566,60.1633,59.8335,60.1439,107568.0
2024-02-01 10:00:00,61.98,62.32,61.82,62.3,108175.0,60.1245,60.4544,59.9693,60.435,108175.0
2024-02-01 10:30:00,62.3,62.34,62.08,62.09,131398.0,60.435,60.4738,60.2216,60.2313,131398.0
2024-02-01 11:00:00,62.09,62.28,62.09,62.27,84267.0,60.2313,60.4156,60.2313,60.4059,84267.0
2024-02-01 11:30:00,62.28,62.53,62.28,62.47,121304.0,60.4156,60.6581,60.4156,60.5999,121304.0
2024-02-01 12:00:00,62.46,62.7,62.46,62.58,42817.0,60.5902,60.823,60.5902,60.7066,42817.0
2024-02-01 12:30:00,62.58,62.77,62.57,62.71,37135.0,60.7066,60.8909,60.6969,60.8327,37135.0
2024-02-01 13:00:00,62.73,62.74,62.5,62.52,42370.0,60.8521,60.8618,60.629,60.6484,42370.0
2024-02-01 13:30:00,62.52,62.54,62.43,62.5,55423.0,60.6484,60.6678,60.5611,60.629,55423.0
2024-02-01 14:00:00,62.51,62.66,62.49,62.63,163105.0,60.6387,60.7842,60.6193,60.7551,163105.0
2024-02-01 14:30:00,62.63,62.7,62.54,62.64,62462.0,60.7551,60.823,60.6678,60.7648,62462.0
2024-02-01 15:00:00,62.64,62.7,62.6,62.67,54587.0,60.7648,60.823,60.726,60.7939,54587.0
2024-02-01 15:30:00,62.69,62.71,62.6,62.65,278370.0,60.8133,60.8327,60.726,60.7745,278370.0
2024-02-02 09:30:00,62.49,62.51,62.14,62.22,62758.0,60.6193,60.6387,60.2798,60.3574,62758.0
2024-02-02 10:00:00,62.22,62.22,61.99,62.01,45292.0,60.3574,60.3574,60.1342,60.1536,45292.0
2024-02-02 10:30:00,62.01,62.06,61.86,62.05,107506.0,60.1536,60.2022,60.0081,60.1925,107506.0
2024-02-02 11:00:00,62.07,62.08,61.88,61.92,111815.0,60.2119,60.2216,60.0275,60.0663,111815.0
2024-02-02 11:30:00,61.92,61.95,61.78,61.82,52435.0,60.0663,60.0954,59.9305,59.9693,52435.0
2024-02-02 12:00:00,61.83,61.87,61.76,61.83,32312.0,59.979,60.0178,59.9111,59.979,32312.0
2024-02-02 12:30:00,61.83,61.83,61.67,61.77,70189.0,59.979,59.979,59.8238,59.9208,70189.0
2024-02-02 13:00:00,61.79,61.96,61.77,61.93,46954.0,59.9402,60.1051,59.9208,60.076,46954.0
2024-02-02 13:30:00,61.93,62.04,61.87,61.98,69796.0,60.076,60.1828,60.0178,60.1245,69796.0
2024-02-02 14:00:00,61.98,62.07,61.96,62.04,51237.0,60.1245,60.2119,60.1051,60.1828,51237.0
2024-02-02 14:30:00,62.05,62.15,62.04,62.13,44409.0,60.1925,60.2895,60.1828,60.2701,44409.0
2024-02-02 15:00:00,62.13,62.25,62.12,62.25,47868.0,60.2701,60.3865,60.2604,60.3865,47868.0
2024-02-02 15:30:00,62.24,62.24,62.09,62.09,171163.0,60.3768,60.3768,60.2313,60.2313,171163.0
2024-02-05 09:30:00,62.13,62.15,61.77,61.93,89119.0,60.2701,60.2895,59.9208,60.076,89119.0
2024-02-05 10:00:00,61.93,61.93,61.78,61.85,40830.0,60.076,60.076,59.9305,59.9984,40830.0
2024-02-05 10:30:00,61.85,61.89,61.77,61.83,60137.0,59.9984,60.0372,59.9208,59.979,60137.0
2024-02-05 11:00:00,61.84,61.91,61.8,61.83,41497.0,59.9887,60.0566,59.9499,59.979,41497.0
2024-02-05 11:30:00,61.83,61.9,61.82,61.86,22225.0,59.979,60.0469,59.9693,60.0081,22225.0
2024-02-05 12:00:00,61.86,61.9,61.83,61.89,29879.0,60.0081,60.0469,59.979,60.0372,29879.0
2024-02-05 12:30:00,61.9,61.91,61.8,61.83,25335.0,60.0469,60.0566,59.9499,59.979,25335.0
2024-02-05 13:00:00,61.83,61.89,61.79,61.87,27263.0,59.979,60.0372,59.9402,60.0178,27263.0
2024-02-05 13:30:00,61.86,61.98,61.86,61.97,30376.0,60.0081,60.1245,60.0081,60.1148,30376.0
2024-02-05 14:00:00,61.97,61.97,61.9,61.95,24410.0,60.1148,60.1148,60.0469,60.0954,24410.0
2024-02-05 14:30:00,61.95,61.99,61.91,61.93,17850.0,60.0954,60.1342,60.0566,60.076,17850.0
2024-02-05 15:00:00,61.93,62.04,61.84,62.04,64649.0,60.076,60.1828,59.9887,60.1828,64649.0
2024-02-05 15:30:00,62.04,62.06,61.89,61.9,105211.0,60.1828,60.2022,60.0372,60.0469,105211.0
2024-02-06 09:30:00,61.77,61.83,61.59,61.82,157095.0,59.9208,59.979,59.7462,59.9693,157095.0
2024-02-06 10:00:00,61.82,61.95,61.75,61.86,125726.0,59.9693,60.0954,59.9014,60.0081,125726.0
2024-02-06 10:30:00,61.86,62.16,61.83,62.14,112040.0,60.0081,60.2992,59.979,60.2798,112040.0
2024-02-06 11:00:00,62.15,62.55,62.1,62.54,110508.0,60.2895,60.6775,60.241,60.6678,110508.0
2024-02-06 11:30:00,62.53,62.59,62.37,62.43,61157.0,60.6581,60.7163,60.5029,60.5611,61157.0
2024-02-06 12:00:00,62.42,62.68,62.41,62.68,44851.0,60.5514,60.8036,60.5417,60.8036,44851.0
2024-02-06 12:30:00,62.67,62.68,62.56,62.56,35577.0,60.7939,60.8036,60.6872,60.6872,35577.0
2024-02-06 13:00:00,62.56,62.67,62.52,62.56,163515.0,60.6872,60.7939,60.6484,60.6872,163515.0
2024-02-06 13:30:00,62.57,62.75,62.57,62.75,42434.0,60.6969,60.8715,60.6969,60.8715,42434.0
2024-02-06 14:00:00,62.75,62.75,62.58,62.65,53753.0,60.8715,60.8715,60.7066,60.7745,53753.0
2024-02-06 14:30:00,62.64,62.7,62.59,62.7,73165.0,60.7648,60.823,60.7163,60.823,73165.0
2024-02-06 15:00:00,62.69,62.77,62.67,62.68,101868.0,60.8133,60.8909,60.7939,60.8036,101868.0
2024-02-06 15:30:00,62.69,63.93,62.67,63.74,2383944.0,60.8133,62.0162,60.7939,61.8319,2383944.0
2024-02-07 09:30:00,64.87,65.2,64.5,64.86,967638.0,62.928,63.2482,62.5691,62.9183,967638.0
2024-02-07 10:00:00,64.86,65.94,64.83,65.72,700600.0,62.9183,63.966,62.8892,63.7526,700600.0
2024-02-07 10:30:00,65.7,65.97,65.33,65.45,364827.0,63.7332,63.9951,63.3743,63.4907,364827.0
2024-02-07 11:00:00,65.45,65.48,65.21,65.31,221391.0,63.4907,63.5198,63.2579,63.3549,221391.0
2024-02-07 11:30:00,65.31,65.5,65.28,65.49,255398.0,63.3549,63.5392,63.3258,63.5295,255398.0
2024-02-07 12:00:00,65.49,65.7,65.34,65.67,253706.0,63.5295,63.7332,63.384,63.7041,253706.0
2024-02-07 12:30:00,65.67,65.93,65.63,65.8,322246.0,63.7041,63.9563,63.6653,63.8302,322246.0
2024-02-07 13:00:00,65.81,65.82,65.41,65.44,114325.0,63.8399,63.8496,63.4519,63.481,114325.0
2024-02-07 13:30:00,65.45,65.56,65.38,65.44,94936.0,63.4907,63.5974,63.4228,63.481,94936.0
2024-02-07 14:00:00,65.43,65.56,65.43,65.49,90660.0,63.4713,63.5974,63.4713,63.5295,90660.0
2024-02-07 14:30:00,65.48,65.59,65.42,65.51,101976.0,63.5198,63.6265,63.4616,63.5489,101976.0
2024-02-07 15:00:00,65.5,65.68,65.41,65.48,182596.0,63.5392,63.7138,63.4519,63.5198,182596.0
2024-02-07 15:30:00,65.49,65.55,65.36,65.53,499408.0,63.5295,63.5877,63.4034,63.5683,499408.0
2024-02-08 09:30:00,65.44,65.54,65.3,65.47,130683.0,63.481,63.578,63.3452,63.5101,130683.0
2024-02-08 10:00:00,65.46,65.61,65.42,65.57,143156.0,63.5004,63.6459,63.4616,63.6071,143156.0
2024-02-08 10:30:00,65.58,65.58,65.36,65.38,121324.0,63.6168,63.6168,63.4034,63.4228,121324.0
2024-02-08 11:00:00,65.37,65.47,65.27,65.29,77594.0,63.4131,63.5101,63.3161,63.3355,77594.0
2024-02-08 11:30:00,65.29,65.49,65.29,65.45,61821.0,63.3355,63.5295,63.3355,63.4907,61821.0
2024-02-08 12:00:00,65.47,65.47,65.33,65.41,55490.0,63.5101,63.5101,63.3743,63.4519,55490.0
2024-02-08 12:30:00,65.4,65.52,65.4,65.41,51511.0,63.4422,63.5586,63.4422,63.4519,51511.0
2024-02-08 13:00:00,65.41,65.56,65.41,65.55,43361.0,63.4519,63.5974,63.4519,63.5877,43361.0
2024-02-08 13:30:00,65.55,65.55,65.38,65.45,62200.0,63.5877,63.5877,63.4228,63.4907,62200.0
2024-02-08 14:00:00,65.46,65.53,65.43,65.48,70979.0,63.5004,63.5683,63.4713,63.5198,70979.0
2024-02-08 14:30:00,65.48,65.67,65.47,65.56,148167.0,63.5198,63.7041,63.5101,63.5974,148167.0
2024-02-08 15:00:00,65.56,65.58,65.49,65.56,129159.0,63.5974,63.6168,63.5295,63.5974,129159.0
2024-02-08 15:30:00,65.57,65.65,65.5,65.61,223357.0,63.6071,63.6847,63.5392,63.6459,223357.0
2024-02-09 09:30:00,64.93,65.04,64.63,64.77,128193.0,62.9862,63.0929,62.6952,62.831,128193.0
2024-02-09 10:00:00,64.77,64.85,64.6,64.68,162162.0,62.831,62.9086,62.6661,62.7437,162162.0
2024-02-09 10:30:00,64.68,64.85,64.67,64.78,156535.0,62.7437,62.9086,62.734,62.8407,156535.0
2024-02-09 11:00:00,64.78,64.8,64.73,64.74,79050.0,62.8407,62.8601,62.7922,62.8019,79050.0
2024-02-09 11:30:00,64.74,64.77,64.47,64.52,105170.0,62.8019,62.831,62.54,62.5885,105170.0
2024-02-09 12:00:00,64.51,64.53,64.38,64.51,68427.0,62.5788,62.5982,62.4527,62.5788,68427.0
2024-02-09 12:30:00,64.51,64.67,64.44,64.66,68420.0,62.5788,62.734,62.5109,62.7243,68420.0
2024-02-09 13:00:00,64.66,64.7,64.47,64.53,102045.0,62.7243,62.7631,62.54,62.5982,102045.0
2024-02-09 13:30:00,64.53,64.69,64.42,64.67,98607.0,62.5982,62.7534,62.4915,62.734,98607.0
2024-02-09 14:00:00,64.68,64.72,64.62,64.64,60668.0,62.7437,62.7825,62.6855,62.7049,60668.0
2024-02-09 14:30:00,64.64,64.64,64.52,64.55,61151.0,62.7049,62.7049,62.5885,62.6176,61151.0
2024-02-09 15:00:00,64.54,64.59,64.47,64.59,89325.0,62.6079,62.6564,62.54,62.6564,89325.0
2024-02-09 15:30:00,64.59,64.59,64.45,64.5,325099.0,62.6564,62.6564,62.5206,62.5691,325099.0
2024-02-12 09:30:00,64.42,64.42,64.15,64.2,199162.0,62.4915,62.4915,62.2296,62.2781,199162.0
2024-02-12 10:00:00,64.21,64.35,64.15,64.18,258405.0,62.2878,62.4236,62.2296,62.2587,258405.0
2024-02-12 10:30:00,64.18,64.37,64.09,64.34,173058.0,62.2587,62.443,62.1714,62.4139,173058.0
2024-02-12 11:00:00,64.34,64.47,64.31,64.46,119756.0,62.4139,62.54,62.3848,62.5303,119756.0
2024-02-12 11:30:00,64.45,64.55,64.42,64.45,80451.0,62.5206,62.6176,62.4915,62.5206,80451.0
2024-02-12 12:00:00,64.45,64.55,64.42,64.55,49108.0,62.5206,62.6176,62.4915,62.6176,49108.0
2024-02-12 12:30:00,64.55,64.64,64.51,64.64,43590.0,62.6176,62.7049,62.5788,62.7049,43590.0
2024-02-12 13:00:00,64.64,64.65,64.53,64.57,62761.0,62.7049,62.7146,62.5982,62.637,62761.0
2024-02-12 13:30:00,64.56,64.62,64.49,64.61,44229.0,62.6273,62.6855,62.5594,62.6758,44229.0
2024-02-12 14:00:00,64.61,64.65,64.5,64.58,49038.0,62.6758,62.7146,62.5691,62.6467,49038.0
2024-02-12 14:30:00,64.58,64.64,64.41,64.42,164661.0,62.6467,62.7049,62.4818,62.4915,164661.0
2024-02-12 15:00:00,64.42,64.6,64.41,64.59,41654.0,62.4915,62.6661,62.4818,62.6564,41654.0
2024-02-12 15:30:00,64.59,64.78,64.59,64.77,256560.0,62.6564,62.8407,62.6564,62.831,256560.0
2024-02-13 09:30:00,64.03,64.1,63.61,63.67,166295.0,62.1132,62.1811,61.7058,61.764,166295.0
2024-02-13 10:00:00,63.66,63.88,63.58,63.88,180035.0,61.7543,61.9677,61.6766,61.9677,180035.0
2024-02-13 10:30:00,63.88,63.95,63.62,63.66,202524.0,61.9677,62.0356,61.7155,61.7543,202524.0
2024-02-13 11:00:00,63.66,63.72,63.47,63.55,276181.0,61.7543,61.8125,61.5699,61.6475,276181.0
2024-02-13 11:30:00,63.55,63.74,63.53,63.72,156267.0,61.6475,61.8319,61.6281,61.8125,156267.0
2024-02-13 12:00:00,63.73,63.88,63.73,63.78,51990.0,61.8222,61.9677,61.8222,61.8707,51990.0
2024-02-13 12:30:00,63.78,63.87,63.67,63.68,57764.0,61.8707,61.958,61.764,61.7737,57764.0
2024-02-13 13:00:00,63.68,63.71,63.59,63.67,29626.0,61.7737,61.8028,61.6863,61.764,29626.0
2024-02-13 13:30:00,63.66,63.73,63.61,63.63,56768.0,61.7543,61.8222,61.7058,61.7252,56768.0
2024-02-13 14:00:00,63.63,63.7,63.52,63.54,119115.0,61.7252,61.7931,61.6184,61.6378,119115.0
2024-02-13 14:30:00,63.53,63.65,63.44,63.47,77739.0,61.6281,61.7446,61.5408,61.5699,77739.0
2024-02-13 15:00:00,63.47,63.55,63.39,63.55,101787.0,61.5699,61.6475,61.4923,61.6475,101787.0
2024-02-13 15:30:00,63.55,63.72,63.53,63.67,297710.0,61.6475,61.8125,61.6281,61.764,297710.0
2024-02-14 09:30:00,62.12,62.48,61.98,62.11,170196.0,60.2604,60.6096,60.1245,60.2507,170196.0
2024-02-14 10:00:00,62.12,62.14,61.73,61.9,193609.0,60.2604,60.2798,59.882,60.0469,193609.0
2024-02-14 10:30:00,61.91,62.22,61.91,62.19,190696.0,60.0566,60.3574,60.0566,60.3283,190696.0
2024-02-14 11:00:00,62.19,62.29,62.11,62.27,110098.0,60.3283,60.4253,60.2507,60.4059,110098.0
2024-02-14 11:30:00,62.28,62.31,62.12,62.13,98364.0,60.4156,60.4447,60.2604,60.2701,98364.0
2024-02-14 12:00:00,62.12,62.13,61.96,62.04,46867.0,60.2604,60.2701,60.1051,60.1828,46867.0
2024-02-14 12:30:00,62.04,62.07,61.89,61.89,45863.0,60.1828,60.2119,60.0372,60.0372,45863.0
2024-02-14 13:00:00,61.9,61.92,61.68,61.73,51005.0,60.0469,60.0663,59.8335,59.882,51005.0
2024-02-14 13:30:00,61.74,61.97,61.74,61.96,142259.0,59.8917,60.1148,59.8917,60.1051,142259.0
2024-02-14 14:00:00,61.99,62.09,61.95,62.06,116113.0,60.1342,60.2313,60.0954,60.2022,116113.0
2024-02-14 14:30:00,62.07,62.14,61.98,62.07,65366.0,60.2119,60.2798,60.1245,60.2119,65366.0
2024-02-14 15:00:00,62.08,62.33,62.07,62.29,111226.0,60.2216,60.4641,60.2119,60.4253,111226.0
2024-02-14 15:30:00,62.3,62.42,62.26,62.34,331220.0,60.435,60.5514,60.3962,60.4738,331220.0
2024-02-15 09:30:00,62.6,62.84,62.59,62.79,87908.0,60.726,60.9588,60.7163,60.9103,87908.0
2024-02-15 10:00:00,62.81,62.86,62.75,62.77,45886.0,60.9297,60.9782,60.8715,60.8909,45886.0
2024-02-15 10:30:00,62.78,62.83,62.7,62.71,42161.0,60.9006,60.9491,60.823,60.8327,42161.0
2024-02-15 11:00:00,62.72,62.76,62.6,62.64,82041.0,60.8424,60.8812,60.726,60.7648,82041.0
2024-02-15 11:30:00,62.65,62.79,62.61,62.74,85964.0,60.7745,60.9103,60.7357,60.8618,85964.0
2024-02-15 12:00:00,62.76,62.78,62.69,62.73,21596.0,60.8812,60.9006,60.8133,60.8521,21596.0
2024-02-15 12:30:00,62.74,62.77,62.7,62.72,27667.0,60.8618,60.8909,60.823,60.8424,27667.0
2024-02-15 13:00:00,62.72,62.93,62.68,62.92,33186.0,60.8424,61.0461,60.8036,61.0364,33186.0
2024-02-15 13:30:00,62.93,62.99,62.86,62.99,29792.0,61.0461,61.1043,60.9782,61.1043,29792.0
2024-02-15 14:00:00,62.99,63.14,62.98,63.09,27596.0,61.1043,61.2498,61.0946,61.2013,27596.0
2024-02-15 14:30:00,63.07,63.08,62.88,62.96,93467.0,61.1819,61.1916,60.9976,61.0752,93467.0
2024-02-15 15:00:00,62.96,63.03,62.93,62.96,59368.0,61.0752,61.1431,61.0461,61.0752,59368.0
2024-02-15 15:30:00,62.96,62.96,62.77,62.83,298750.0,61.0752,61.0752,60.8909,60.9491,298750.0
2024-02-16 09:30:00,62.32,62.32,62.0,62.2,91078.0,60.4544,60.4544,60.1439,60.338,91078.0
2024-02-16 10:00:00,62.18,62.39,62.15,62.24,144325.0,60.3186,60.5223,60.2895,60.3768,144325.0
2024-02-16 10:30:00,62.23,62.39,62.2,62.32,131041.0,60.3671,60.5223,60.338,60.4544,131041.0
2024-02-16 11:00:00,62.33,62.34,62.2,62.22,124083.0,60.4641,60.4738,60.338,60.3574,124083.0
2024-02-16 11:30:00,62.23,62.54,62.23,62.44,85215.0,60.3671,60.6678,60.3671,60.5708,85215.0
2024-02-16 12:00:00,62.43,62.48,62.38,62.42,25305.0,60.5611,60.6096,60.5126,60.5514,25305.0
2024-02-16 12:30:00,62.42,62.46,62.36,62.44,17188.0,60.5514,60.5902,60.4932,60.5708,17188.0
2024-02-16 13:00:00,62.44,62.51,62.39,62.49,27460.0,60.5708,60.6387,60.5223,60.6193,27460.0
2024-02-16 13:30:00,62.5,62.51,62.45,62.47,32913.0,60.629,60.6387,60.5805,60.5999,32913.0
2024-02-16 14:00:00,62.48,62.48,62.42,62.43,49439.0,60.6096,60.6096,60.5514,60.5611,49439.0
2024-02-16 14:30:00,62.43,62.43,62.22,62.26,58313.0,60.5611,60.5611,60.3574,60.3962,58313.0
2024-02-16 15:00:00,62.25,62.27,62.06,62.09,117110.0,60.3865,60.4059,60.2022,60.2313,117110.0
2024-02-16 15:30:00,62.1,62.27,62.08,62.24,193004.0,60.241,60.4059,60.2216,60.3768,193004.0
2024-02-20 09:30:00,62.66,62.9,62.6,62.77,236916.0,60.7842,61.017,60.726,60.8909,236916.0
2024-02-20 10:00:00,62.77,63.0,62.7,62.95,227365.0,60.8909,61.114,60.823,61.0655,227365.0
2024-02-20 10:30:00,62.94,63.03,62.74,63.0,192309.0,61.0558,61.1431,60.8618,61.114,192309.0
2024-02-20 11:00:00,63.0,63.06,62.89,62.95,208817.0,61.114,61.1722,61.0073,61.0655,208817.0
2024-02-20 11:30:00,62.96,63.07,62.86,62.91,132129.0,61.0752,61.1819,60.9782,61.0267,132129.0
2024-02-20 12:00:00,62.92,63.0,62.84,62.9,104990.0,61.0364,61.114,60.9588,61.017,104990.0
2024-02-20 12:30:00,62.89,63.01,62.87,62.93,126393.0,61.0073,61.1237,60.9879,61.0461,126393.0
2024-02-20 13:00:00,62.92,62.97,62.87,62.88,86401.0,61.0364,61.0849,60.9879,60.9976,86401.0
2024-02-20 13:30:00,62.89,63.02,62.87,62.92,113293.0,61.0073,61.1334,60.9879,61.0364,113293.0
2024-02-20 14:00:00,62.92,62.93,62.83,62.87,96460.0,61.0364,61.0461,60.9491,60.9879,96460.0
2024-02-20 14:30:00,62.87,62.95,62.84,62.94,87436.0,60.9879,61.0655,60.9588,61.0558,87436.0
2024-02-20 15:00:00,62.93,62.94,62.84,62.93,64192.0,61.0461,61.0558,60.9588,61.0461,64192.0
2024-02-20 15:30:00,62.93,62.94,62.8,62.85,194013.0,61.0461,61.0558,60.92,60.9685,194013.0
2024-02-21 09:30:00,63.08,63.27,63.03,63.24,49710.0,61.1916,61.3759,61.1431,61.3468,49710.0
2024-02-21 10:00:00,63.24,63.25,63.15,63.21,49525.0,61.3468,61.3565,61.2595,61.3177,49525.0
2024-02-21 10:30:00,63.22,63.28,63.17,63.19,73401.0,61.3274,61.3856,61.2789,61.2983,73401.0
2024-02-21 11:00:00,63.18,63.22,63.09,63.16,113125.0,61.2886,61.3274,61.2013,61.2692,113125.0
2024-02-21 11:30:00,63.15,63.35,63.14,63.33,69541.0,61.2595,61.4535,61.2498,61.4341,69541.0
2024-02-21 12:00:00,63.33,63.38,63.28,63.3,73702.0,61.4341,61.4826,61.3856,61.405,73702.0
2024-02-21 12:30:00,63.3,63.3,63.19,63.25,39826.0,61.405,61.405,61.2983,61.3565,39826.0
2024-02-21 13:00:00,63.26,63.27,63.15,63.25,38630.0,61.3662,61.3759,61.2595,61.3565,38630.0
2024-02-21 13:30:00,63.25,63.31,63.22,63.3,34369.0,61.3565,61.4147,61.3274,61.405,34369.0
2024-02-21 14:00:00,63.28,63.35,63.19,63.23,80222.0,61.3856,61.4535,61.2983,61.3371,80222.0
2024-02-21 14:30:00,63.23,63.24,63.14,63.22,57881.0,61.3371,61.3468,61.2498,61.3274,57881.0
2024-02-21 15:00:00,63.21,63.44,63.17,63.41,140100.0,61.3177,61.5408,61.2789,61.5117,140100.0
2024-02-21 15:30:00,63.42,63.67,63.42,63.63,307441.0,61.5214,61.764,61.5214,61.7252,307441.0
2024-02-22 09:30:00,63.7,63.71,63.25,63.34,235288.0,61.7931,61.8028,61.3565,61.4438,235288.0
2024-02-22 10:00:00,63.34,63.36,62.86,63.2,289696.0,61.4438,61.4632,60.9782,61.308,289696.0
2024-02-22 10:30:00,63.19,63.27,63.0,63.22,254642.0,61.2983,61.3759,61.114,61.3274,254642.0
2024-02-22 11:00:00,63.2,63.28,63.13,63.15,183974.0,61.308,61.3856,61.2401,61.2595,183974.0
2024-02-22 11:30:00,63.14,63.37,63.07,63.2,183368.0,61.2498,61.4729,61.1819,61.308,183368.0
2024-02-22 12:00:00,63.2,63.26,63.13,63.19,155793.0,61.308,61.3662,61.2401,61.2983,155793.0
2024-02-22 12:30:00,63.19,63.21,62.98,63.16,218157.0,61.2983,61.3177,61.0946,61.2692,218157.0
2024-02-22 13:00:00,63.16,63.33,63.1,63.32,101483.0,61.2692,61.4341,61.211,61.4244,101483.0
2024-02-22 13:30:00,63.32,63.46,63.31,63.38,96060.0,61.4244,61.5602,61.4147,61.4826,96060.0
2024-02-22 14:00:00,63.38,63.51,63.36,63.42,146062.0,61.4826,61.6087,61.4632,61.5214,146062.0
2024-02-22 14:30:00,63.42,63.49,63.32,63.34,143786.0,61.5214,61.5893,61.4244,61.4438,143786.0
2024-02-22 15:00:00,63.35,63.52,63.28,63.47,117308.0,61.4535,61.6184,61.3856,61.5699,117308.0
2024-02-22 15:30:00,63.46,63.46,63.33,63.41,275731.0,61.5602,61.5602,61.4341,61.5117,275731.0
2024-02-23 09:30:00,63.43,63.51,63.14,63.17,146795.0,61.5311,61.6087,61.2498,61.2789,146795.0
2024-02-23 10:00:00,63.18,63.33,63.15,63.32,206932.0,61.2886,61.4341,61.2595,61.4244,206932.0
2024-02-23 10:30:00,63.32,63.4,63.21,63.34,155542.0,61.4244,61.502,61.3177,61.4438,155542.0
2024-02-23 11:00:00,63.35,63.37,63.24,63.29,195246.0,61.4535,61.4729,61.3468,61.3953,195246.0
2024-02-23 11:30:00,63.3,63.38,63.25,63.34,159539.0,61.405,61.4826,61.3565,61.4438,159539.0
2024-02-23 12:00:00,63.35,63.39,63.25,63.3,122302.0,61.4535,61.4923,61.3565,61.405,122302.0
2024-02-23 12:30:00,63.3,63.36,63.24,63.28,74555.0,61.405,61.4632,61.3468,61.3856,74555.0
2024-02-23 13:00:00,63.27,63.39,63.24,63.38,115258.0,61.3759,61.4923,61.3468,61.4826,115258.0
2024-02-23 13:30:00,63.38,63.49,63.36,63.42,150044.0,61.4826,61.5893,61.4632,61.5214,150044.0
2024-02-23 14:00:00,63.41,63.42,63.29,63.32,111435.0,61.5117,61.5214,61.3953,61.4244,111435.0
2024-02-23 14:30:00,63.33,63.42,63.28,63.39,143607.0,61.4341,61.5214,61.3856,61.4923,143607.0
2024-02-23 15:00:00,63.38,63.41,63.3,63.39,110382.0,61.4826,61.5117,61.405,61.4923,110382.0
2024-02-23 15:30:00,63.39,63.41,63.35,63.37,116151.0,61.4923,61.5117,61.4535,61.4729,116151.0
2024-02-26 09:30:00,63.3,63.32,63.16,63.25,66475.0,61.405,61.4244,61.2692,61.3565,66475.0
2024-02-26 10:00:00,63.25,63.34,63.21,63.28,51957.0,61.3565,61.4438,61.3177,61.3856,51957.0
2024-02-26 10:30:00,63.29,63.31,63.19,63.21,32178.0,61.3953,61.4147,61.2983,61.3177,32178.0
2024-02-26 11:00:00,63.21,63.3,63.15,63.24,62970.0,61.3177,61.405,61.2595,61.3468,62970.0
2024-02-26 11:30:00,63.25,63.25,63.14,63.25,42969.0,61.3565,61.3565,61.2498,61.3565,42969.0
2024-02-26 12:00:00,63.25,63.25,63.13,63.13,45295.0,61.3565,61.3565,61.2401,61.2401,45295.0
2024-02-26 12:30:00,63.13,63.16,63.04,63.05,40222.0,61.2401,61.2692,61.1528,61.1625,40222.0
2024-02-26 13:00:00,63.06,63.12,63.0,63.02,27117.0,61.1722,61.2304,61.114,61.1334,27117.0
2024-02-26 13:30:00,63.01,63.03,62.96,63.0,32203.0,61.1237,61.1431,61.0752,61.114,32203.0
2024-02-26 14:00:00,63.0,63.04,62.91,62.93,55451.0,61.114,61.1528,61.0267,61.0461,55451.0
2024-02-26 14:30:00,62.93,63.04,62.92,63.0,47983.0,61.0461,61.1528,61.0364,61.114,47983.0
2024-02-26 15:00:00,62.99,63.02,62.94,63.0,131774.0,61.1043,61.1334,61.0558,61.114,131774.0
2024-02-26 15:30:00,63.0,63.17,62.94,63.1,320398.0,61.114,61.2789,61.0558,61.211,320398.0
2024-02-27 09:30:00,62.8,62.88,62.76,62.78,113350.0,60.92,60.9976,60.8812,60.9006,113350.0
2024-02-27 10:00:00,62.79,62.84,62.58,62.67,99435.0,60.9103,60.9588,60.7066,60.7939,99435.0
2024-02-27 10:30:00,62.68,62.93,62.66,62.85,66094.0,60.8036,61.0461,60.7842,60.9685,66094.0
2024-02-27 11:00:00,62.84,62.97,62.81,62.91,103797.0,60.9588,61.0849,60.9297,61.0267,103797.0
2024-02-27 11:30:00,62.9,63.0,62.88,62.98,68870.0,61.017,61.114,60.9976,61.0946,68870.0
2024-02-27 12:00:00,62.98,62.99,62.88,62.92,35197.0,61.0946,61.1043,60.9976,61.0364,35197.0
2024-02-27 12:30:00,62.92,62.98,62.88,62.88,42687.0,61.0364,61.0946,60.9976,60.9976,42687.0
2024-02-27 13:00:00,62.87,62.97,62.85,62.92,34722.0,60.9879,61.0849,60.9685,61.0364,34722.0
2024-02-27 13:30:00,62.91,62.95,62.88,62.91,47018.0,61.0267,61.0655,60.9976,61.0267,47018.0
2024-02-27 14:00:00,62.91,62.97,62.89,62.95,51224.0,61.0267,61.0849,61.0073,61.0655,51224.0
2024-02-27 14:30:00,62.94,62.95,62.85,62.92,64780.0,61.0558,61.0655,60.9685,61.0364,64780.0
2024-02-27 15:00:00,62.92,62.95,62.9,62.93,53941.0,61.0364,61.0655,61.017,61.0461,53941.0
2024-02-27 15:30:00,62.93,63.08,62.92,63.06,180507.0,61.0461,61.1916,61.0364,61.1722,180507.0
2024-02-28 09:30:00,62.26,62.32,61.99,62.02,124718.0,60.3962,60.4544,60.1342,60.1633,124718.0
2024-02-28 10:00:00,62.02,62.22,61.99,62.22,234828.0,60.1633,60.3574,60.1342,60.3574,234828.0
2024-02-28 10:30:00,62.22,62.27,62.11,62.27,64342.0,60.3574,60.4059,60.2507,60.4059,64342.0
2024-02-28 11:00:00,62.27,62.37,62.11,62.28,161517.0,60.4059,60.5029,60.2507,60.4156,161517.0
2024-02-28 11:30:00,62.28,62.4,62.24,62.3,77710.0,60.4156,60.532,60.3768,60.435,77710.0
2024-02-28 12:00:00,62.3,62.36,62.28,62.28,30477.0,60.435,60.4932,60.4156,60.4156,30477.0
2024-02-28 12:30:00,62.29,62.29,62.07,62.1,76484.0,60.4253,60.4253,60.2119,60.241,76484.0
2024-02-28 13:00:00,62.09,62.27,62.07,62.27,64115.0,60.2313,60.4059,60.2119,60.4059,64115.0
2024-02-28 13:30:00,62.29,62.34,62.26,62.29,46268.0,60.4253,60.4738,60.3962,60.4253,46268.0
2024-02-28 14:00:00,62.28,62.3,62.21,62.26,34543.0,60.4156,60.435,60.3477,60.3962,34543.0
2024-02-28 14:30:00,62.25,62.28,62.19,62.28,72232.0,60.3865,60.4156,60.3283,60.4156,72232.0
2024-02-28 15:00:00,62.27,62.55,62.27,62.45,257831.0,60.4059,60.6775,60.4059,60.5805,257831.0
2024-02-28 15:30:00,62.44,62.57,62.36,62.45,350589.0,60.5708,60.6969,60.4932,60.5805,350589.0
2024-02-29 09:30:00,61.29,61.29,60.93,60.98,260220.0,59.4552,59.4552,59.106,59.1545,260220.0
2024-02-29 10:00:00,60.99,61.02,60.29,60.3,206797.0,59.1642,59.1933,58.4851,58.4948,206797.0
2024-02-29 10:30:00,60.3,60.5,60.16,60.4,190990.0,58.4948,58.6889,58.359,58.5918,190990.0
2024-02-29 11:00:00,60.4,60.4,60.13,60.14,232959.0,58.5918,58.5918,58.3299,58.3396,232959.0
2024-02-29 11:30:00,60.13,60.21,59.98,60.08,280244.0,58.3299,58.4075,58.1844,58.2814,280244.0
2024-02-29 12:00:00,60.08,60.1,59.79,59.87,97491.0,58.2814,58.3008,58.0001,58.0777,97491.0
2024-02-29 12:30:00,59.87,60.21,59.87,60.18,80525.0,58.0777,58.4075,58.0777,58.3784,80525.0
2024-02-29 13:00:00,60.18,60.42,60.16,60.39,80270.0,58.3784,58.6112,58.359,58.5821,80270.0
2024-02-29 13:30:00,60.38,60.39,60.18,60.22,83174.0,58.5724,58.5821,58.3784,58.4172,83174.0
2024-02-29 14:00:00,60.22,60.5,60.2,60.35,101649.0,58.4172,58.6889,58.3978,58.5433,101649.0
2024-02-29 14:30:00,60.35,60.37,60.17,60.28,80942.0,58.5433,58.5627,58.3687,58.4754,80942.0
2024-02-29 15:00:00,60.28,60.33,60.17,60.32,111107.0,58.4754,58.5239,58.3687,58.5142,111107.0
2024-02-29 15:30:00,60.33,60.51,60.31,60.35,487385.0,58.5239,58.6986,58.5045,58.5433,487385.0
2024-03-01 09:30:00,60.56,60.56,59.98,60.02,144510.0,58.7471,58.7471,58.1844,58.2232,144510.0
2024-03-01 10:00:00,60.08,60.35,59.96,60.32,99301.0,58.2814,58.5433,58.165,58.5142,99301.0
2024-03-01 10:30:00,60.34,60.41,60.26,60.34,67273.0,58.5336,58.6015,58.456,58.5336,67273.0
2024-03-01 11:00:00,60.34,60.4,60.23,60.31,53600.0,58.5336,58.5918,58.4269,58.5045,53600.0
2024-03-01 11:30:00,60.3,60.43,60.28,60.36,69661.0,58.4948,58.6209,58.4754,58.553,69661.0
2024-03-01 12:00:00,60.35,60.48,60.34,60.42,27890.0,58.5433,58.6695,58.5336,58.6112,27890.0
2024-03-01 12:30:00,60.4,60.45,60.15,60.22,120320.0,58.5918,58.6403,58.3493,58.4172,120320.0
2024-03-01 13:00:00,60.22,60.31,60.15,60.25,56336.0,58.4172,58.5045,58.3493,58.4463,56336.0
2024-03-01 13:30:00,60.26,60.33,60.23,60.23,50806.0,58.456,58.5239,58.4269,58.4269,50806.0
2024-03-01 14:00:00,60.25,60.34,60.24,60.34,28997.0,58.4463,58.5336,58.4366,58.5336,28997.0
2024-03-01 14:30:00,60.34,60.36,60.27,60.33,31254.0,58.5336,58.553,58.4657,58.5239,31254.0
2024-03-01 15:00:00,60.33,60.41,60.3,60.36,55296.0,58.5239,58.6015,58.4948,58.553,55296.0
2024-03-01 15:30:00,60.35,60.36,60.15,60.15,264205.0,58.5433,58.553,58.3493,58.3493,264205.0
2024-03-04 09:30:00,60.01,60.09,59.87,60.08,87367.0,58.2135,58.2911,58.0777,58.2814,87367.0
2024-03-04 10:00:00,60.1,60.25,60.05,60.24,47724.0,58.3008,58.4463,58.2523,58.4366,47724.0
2024-03-04 10:30:00,60.24,60.34,60.18,60.34,61111.0,58.4366,58.5336,58.3784,58.5336,61111.0
2024-03-04 11:00:00,60.34,60.36,60.22,60.29,34007.0,58.5336,58.553,58.4172,58.4851,34007.0
2024-03-04 11:30:00,60.29,60.43,60.26,60.36,52058.0,58.4851,58.6209,58.456,58.553,52058.0
2024-03-04 12:00:00,60.37,60.43,60.27,60.42,56015.0,58.5627,58.6209,58.4657,58.6112,56015.0
2024-03-04 12:30:00,60.42,60.42,60.16,60.16,97860.0,58.6112,58.6112,58.359,58.359,97860.0
2024-03-04 13:00:00,60.16,60.2,60.1,60.15,55169.0,58.359,58.3978,58.3008,58.3493,55169.0
2024-03-04 13:30:00,60.15,60.2,60.06,60.08,74362.0,58.3493,58.3978,58.262,58.2814,74362.0
2024-03-04 14:00:00,60.09,60.09,59.96,60.02,63803.0,58.2911,58.2911,58.165,58.2232,63803.0
2024-03-04 14:30:00,60.02,60.13,60.01,60.1,45965.0,58.2232,58.3299,58.2135,58.3008,45965.0
2024-03-04 15:00:00,60.11,60.17,60.08,60.15,79080.0,58.3105,58.3687,58.2814,58.3493,79080.0
2024-03-04 15:30:00,60.16,60.17,60.08,60.12,204334.0,58.359,58.3687,58.2814,58.3202,204334.0
2024-03-05 09:30:00,60.26,60.3,60.09,60.2,101347.0,58.456,58.4948,58.2911,58.3978,101347.0
2024-03-05 10:00:00,60.21,60.54,60.21,60.46,71550.0,58.4075,58.7277,58.4075,58.6501,71550.0
2024-03-05 10:30:00,60.45,60.6,60.4,60.56,87000.0,58.6403,58.7859,58.5918,58.7471,87000.0
2024-03-05 11:00:00,60.57,60.62,60.46,60.5,101082.0,58.7568,58.8053,58.6501,58.6889,101082.0
2024-03-05 11:30:00,60.49,60.5,60.33,60.46,141605.0,58.6792,58.6889,58.5239,58.6501,141605.0
2024-03-05 12:00:00,60.46,60.5,60.39,60.41,62861.0,58.6501,58.6889,58.5821,58.6015,62861.0
2024-03-05 12:30:00,60.4,60.45,60.36,60.41,34234.0,58.5918,58.6403,58.553,58.6015,34234.0
2024-03-05 13:00:00,60.41,60.48,60.39,60.47,30223.0,58.6015,58.6695,58.5821,58.6598,30223.0
2024-03-05 13:30:00,60.48,60.51,60.35,60.35,49485.0,58.6695,58.6986,58.5433,58.5433,49485.0
2024-03-05 14:00:00,60.35,60.35,60.15,60.26,59713.0,58.5433,58.5433,58.3493,58.456,59713.0
2024-03-05 14:30:00,60.26,60.26,60.07,60.09,50118.0,58.456,58.456,58.2717,58.2911,50118.0
2024-03-05 15:00:00,60.09,60.13,60.02,60.05,82624.0,58.2911,58.3299,58.2232,58.2523,82624.0
2024-03-05 15:30:00,60.05,60.23,60.03,60.14,203439.0,58.2523,58.4269,58.2329,58.3396,203439.0
2024-03-06 09:30:00,60.78,61.14,60.72,61.12,85972.0,58.9605,59.3097,58.9023,59.2903,85972.0
2024-03-06 10:00:00,61.1,61.2,60.83,60.84,108169.0,59.2709,59.3679,59.009,59.0187,108169.0
2024-03-06 10:30:00,60.84,60.87,60.76,60.79,61568.0,59.0187,59.0478,58.9411,58.9702,61568.0
2024-03-06 11:00:00,60.79,60.84,60.72,60.84,55048.0,58.9702,59.0187,58.9023,59.0187,55048.0
2024-03-06 11:30:00,60.84,60.91,60.69,60.86,74728.0,59.0187,59.0866,58.8732,59.0381,74728.0
2024-03-06 12:00:00,60.87,60.88,60.79,60.84,39538.0,59.0478,59.0575,58.9702,59.0187,39538.0
2024-03-06 12:30:00,60.83,60.84,60.75,60.81,32822.0,59.009,59.0187,58.9314,58.9896,32822.0
2024-03-06 13:00:00,60.81,60.87,60.75,60.8,27915.0,58.9896,59.0478,58.9314,58.9799,27915.0
2024-03-06 13:30:00,60.8,60.81,60.57,60.64,55058.0,58.9799,58.9896,58.7568,58.8247,55058.0
2024-03-06 14:00:00,60.64,60.64,60.52,60.58,59930.0,58.8247,58.8247,58.7083,58.7665,59930.0
2024-03-06 14:30:00,60.59,60.61,60.49,60.52,40869.0,58.7762,58.7956,58.6792,58.7083,40869.0
2024-03-06 15:00:00,60.51,60.61,60.47,60.61,58950.0,58.6986,58.7956,58.6598,58.7956,58950.0
2024-03-06 15:30:00,60.61,60.67,60.57,60.62,190510.0,58.7956,58.8538,58.7568,58.8053,190510.0
2024-03-07 09:30:00,60.87,61.23,60.87,61.22,70048.0,59.0478,59.397,59.0478,59.3873,70048.0
2024-03-07 10:00:00,61.23,61.26,61.05,61.12,145212.0,59.397,59.4261,59.2224,59.2903,145212.0
2024-03-07 10:30:00,61.12,61.43,61.11,61.43,196182.0,59.2903,59.591,59.2806,59.591,196182.0
2024-03-07 11:00:00,61.44,61.49,61.32,61.39,134395.0,59.6007,59.6492,59.4843,59.5522,134395.0
2024-03-07 11:30:00,61.37,61.46,61.24,61.42,224112.0,59.5328,59.6201,59.4067,59.5813,224112.0
2024-03-07 12:00:00,61.42,61.5,61.33,61.34,113382.0,59.5813,59.6589,59.494,59.5037,113382.0
2024-03-07 12:30:00,61.34,61.42,61.26,61.4,93922.0,59.5037,59.5813,59.4261,59.5619,93922.0
2024-03-07 13:00:00,61.41,61.53,61.36,61.53,92449.0,59.5716,59.688,59.5231,59.688,92449.0
2024-03-07 13:30:00,61.53,61.6,61.49,61.51,120568.0,59.688,59.7559,59.6492,59.6686,120568.0
2024-03-07 14:00:00,61.51,61.55,61.43,61.48,107983.0,59.6686,59.7074,59.591,59.6395,107983.0
2024-03-07 14:30:00,61.49,61.54,61.46,61.53,70541.0,59.6492,59.6977,59.6201,59.688,70541.0
2024-03-07 15:00:00,61.53,61.59,61.46,61.57,94154.0,59.688,59.7462,59.6201,59.7268,94154.0
2024-03-07 15:30:00,61.57,61.68,61.57,61.63,290836.0,59.7268,59.8335,59.7268,59.785,290836.0
2024-03-08 09:30:00,61.83,62.16,61.82,62.15,95110.0,59.979,60.2992,59.9693,60.2895,95110.0
2024-03-08 10:00:00,62.16,62.22,61.99,62.02,74394.0,60.2992,60.3574,60.1342,60.1633,74394.0
2024-03-08 10:30:00,62.03,62.05,61.96,62.0,55559.0,60.1731,60.1925,60.1051,60.1439,55559.0
2024-03-08 11:00:00,62.0,62.03,61.93,61.94,65080.0,60.1439,60.1731,60.076,60.0857,65080.0
2024-03-08 11:30:00,61.95,62.03,61.88,61.99,50465.0,60.0954,60.1731,60.0275,60.1342,50465.0
2024-03-08 12:00:00,61.99,62.23,61.99,62.22,66019.0,60.1342,60.3671,60.1342,60.3574,66019.0
2024-03-08 12:30:00,62.22,62.24,61.91,61.97,71874.0,60.3574,60.3768,60.0566,60.1148,71874.0
2024-03-08 13:00:00,61.98,62.0,61.87,61.96,58794.0,60.1245,60.1439,60.0178,60.1051,58794.0
2024-03-08 13:30:00,61.97,62.03,61.91,61.99,46506.0,60.1148,60.1731,60.0566,60.1342,46506.0
2024-03-08 14:00:00,61.98,62.11,61.91,62.11,56371.0,60.1245,60.2507,60.0566,60.2507,56371.0
2024-03-08 14:30:00,62.11,62.17,62.06,62.09,62469.0,60.2507,60.3089,60.2022,60.2313,62469.0
2024-03-08 15:00:00,62.09,62.12,61.99,62.0,57103.0,60.2313,60.2604,60.1342,60.1439,57103.0
2024-03-08 15:30:00,62.0,62.16,61.99,62.09,254027.0,60.1439,60.2992,60.1342,60.2313,254027.0
2024-03-11 09:30:00,62.85,63.07,62.84,62.95,179566.0,60.9685,61.1819,60.9588,61.0655,179566.0
2024-03-11 10:00:00,62.94,62.95,62.6,62.66,192097.0,61.0558,61.0655,60.726,60.7842,192097.0
2024-03-11 10:30:00,62.66,62.73,62.56,62.71,201524.0,60.7842,60.8521,60.6872,60.8327,201524.0
2024-03-11 11:00:00,62.71,62.79,62.62,62.71,215348.0,60.8327,60.9103,60.7454,60.8327,215348.0
2024-03-11 11:30:00,62.7,62.88,62.68,62.83,194294.0,60.823,60.9976,60.8036,60.9491,194294.0
2024-03-11 12:00:00,62.83,62.88,62.76,62.8,185149.0,60.9491,60.9976,60.8812,60.92,185149.0
2024-03-11 12:30:00,62.8,63.1,62.8,63.08,120369.0,60.92,61.211,60.92,61.1916,120369.0
2024-03-11 13:00:00,63.07,63.19,63.04,63.18,138562.0,61.1819,61.2983,61.1528,61.2886,138562.0
2024-03-11 13:30:00,63.18,63.24,63.12,63.19,134601.0,61.2886,61.3468,61.2304,61.2983,134601.0
2024-03-11 14:00:00,63.19,63.19,63.06,63.08,77006.0,61.2983,61.2983,61.1722,61.1916,77006.0
2024-03-11 14:30:00,63.08,63.17,63.01,63.15,111696.0,61.1916,61.2789,61.1237,61.2595,111696.0
2024-03-11 15:00:00,63.15,63.17,63.09,63.16,55951.0,61.2595,61.2789,61.2013,61.2692,55951.0
2024-03-11 15:30:00,63.16,63.18,63.04,63.09,221945.0,61.2692,61.2886,61.1528,61.2013,221945.0
2024-03-12 09:30:00,62.98,63.1,62.73,62.85,131983.0,61.0946,61.211,60.8521,60.9685,131983.0
2024-03-12 10:00:00,62.88,63.1,62.86,63.09,35154.0,60.9976,61.211,60.9782,61.2013,35154.0
2024-03-12 10:30:00,63.08,63.19,63.0,63.14,26534.0,61.1916,61.2983,61.114,61.2498,26534.0
2024-03-12 11:00:00,63.14,63.22,63.11,63.11,42574.0,61.2498,61.3274,61.2207,61.2207,42574.0
2024-03-12 11:30:00,63.11,63.2,63.09,63.16,38695.0,61.2207,61.308,61.2013,61.2692,38695.0
2024-03-12 12:00:00,63.15,63.26,63.14,63.2,33506.0,61.2595,61.3662,61.2498,61.308,33506.0
2024-03-12 12:30:00,63.21,63.29,63.12,63.16,49718.0,61.3177,61.3953,61.2304,61.2692,49718.0
2024-03-12 13:00:00,63.16,63.17,63.04,63.11,22419.0,61.2692,61.2789,61.1528,61.2207,22419.0
2024-03-12 13:30:00,63.12,63.24,63.1,63.24,11824.0,61.2304,61.3468,61.211,61.3468,11824.0
2024-03-12 14:00:00,63.24,63.35,63.22,63.34,16438.0,61.3468,61.4535,61.3274,61.4438,16438.0
2024-03-12 14:30:00,63.33,63.36,63.3,63.34,18827.0,61.4341,61.4632,61.405,61.4438,18827.0
2024-03-12 15:00:00,63.34,63.37,63.33,63.37,17521.0,61.4438,61.4729,61.4341,61.4729,17521.0
2024-03-12 15:30:00,63.36,63.36,63.23,63.28,92183.0,61.4632,61.4632,61.3371,61.3856,92183.0
2024-03-13 09:30:00,63.74,63.9,63.68,63.9,75720.0,61.8319,61.9871,61.7737,61.9871,75720.0
2024-03-13 10:00:00,63.89,63.99,63.82,63.95,44191.0,61.9774,62.0744,61.9095,62.0356,44191.0
2024-03-13 10:30:00,63.94,64.05,63.93,64.04,27482.0,62.0259,62.1326,62.0162,62.1229,27482.0
2024-03-13 11:00:00,64.02,64.24,64.02,64.18,30382.0,62.1035,62.3169,62.1035,62.2587,30382.0
2024-03-13 11:30:00,64.2,64.28,64.12,64.2,27982.0,62.2781,62.3557,62.2005,62.2781,27982.0
2024-03-13 12:00:00,64.19,64.25,64.09,64.1,51258.0,62.2684,62.3266,62.1714,62.1811,51258.0
2024-03-13 12:30:00,64.1,64.52,64.06,64.39,170694.0,62.1811,62.5885,62.1423,62.4624,170694.0
2024-03-13 13:00:00,64.39,64.53,64.36,64.45,68970.0,62.4624,62.5982,62.4333,62.5206,68970.0
2024-03-13 13:30:00,64.47,64.51,64.43,64.5,38656.0,62.54,62.5788,62.5012,62.5691,38656.0
2024-03-13 14:00:00,64.49,64.59,64.46,64.56,41703.0,62.5594,62.6564,62.5303,62.6273,41703.0
2024-03-13 14:30:00,64.56,64.6,64.52,64.53,42661.0,62.6273,62.6661,62.5885,62.5982,42661.0
2024-03-13 15:00:00,64.53,64.63,64.39,64.44,82244.0,62.5982,62.6952,62.4624,62.5109,82244.0
2024-03-13 15:30:00,64.45,64.61,64.45,64.55,222654.0,62.5206,62.6758,62.5206,62.6176,222654.0
2024-03-14 09:30:00,61.42,61.66,61.23,61.55,2091833.0,59.5813,59.8141,59.397,59.7074,2091833.0
2024-03-14 10:00:00,61.55,61.6,61.23,61.3,774372.0,59.7074,59.7559,59.397,59.4649,774372.0
2024-03-14 10:30:00,61.3,61.35,61.02,61.09,770872.0,59.4649,59.5134,59.1933,59.2612,770872.0
2024-03-14 11:00:00,61.1,61.21,61.01,61.08,622705.0,59.2709,59.3776,59.1836,59.2515,622705.0
2024-03-14 11:30:00,61.07,61.11,60.99,61.05,619138.0,59.2418,59.2806,59.1642,59.2224,619138.0
2024-03-14 12:00:00,61.05,61.16,60.99,61.03,287430.0,59.2224,59.3291,59.1642,59.203,287430.0
2024-03-14 12:30:00,61.03,61.04,60.88,60.99,596020.0,59.203,59.2127,59.0575,59.1642,596020.0
2024-03-14 13:00:00,60.99,61.02,60.74,60.8,263134.0,59.1642,59.1933,58.9217,58.9799,263134.0
2024-03-14 13:30:00,60.8,60.82,60.71,60.8,284955.0,58.9799,58.9993,58.8926,58.9799,284955.0
2024-03-14 14:00:00,60.8,61.08,60.77,61.03,367757.0,58.9799,59.2515,58.9508,59.203,367757.0
2024-03-14 14:30:00,61.02,61.06,60.94,60.95,461811.0,59.1933,59.2321,59.1157,59.1254,461811.0
2024-03-14 15:00:00,60.96,61.01,60.94,61.0,426958.0,59.1351,59.1836,59.1157,59.1739,426958.0
2024-03-14 15:30:00,61.0,61.08,60.96,61.0,1340936.0,59.1739,59.2515,59.1351,59.1739,1340936.0
2024-03-15 09:30:00,60.98,61.33,60.95,61.23,408363.0,59.1545,59.494,59.1254,59.397,408363.0
2024-03-15 10:00:00,61.22,61.24,60.97,61.02,222572.0,59.3873,59.4067,59.1448,59.1933,222572.0
2024-03-15 10:30:00,61.03,61.03,60.74,60.83,243685.0,59.203,59.203,58.9217,59.009,243685.0
2024-03-15 11:00:00,60.85,60.93,60.67,60.78,156855.0,59.0284,59.106,58.8538,58.9605,156855.0
2024-03-15 11:30:00,60.79,60.85,60.51,60.58,135169.0,58.9702,59.0284,58.6986,58.7665,135169.0
2024-03-15 12:00:00,60.58,60.68,60.37,60.43,283162.0,58.7665,58.8635,58.5627,58.6209,283162.0
2024-03-15 12:30:00,60.45,60.5,60.28,60.37,289954.0,58.6403,58.6889,58.4754,58.5627,289954.0
2024-03-15 13:00:00,60.38,60.56,60.37,60.45,160073.0,58.5724,58.7471,58.5627,58.6403,160073.0
2024-03-15 13:30:00,60.45,60.59,60.4,60.56,135959.0,58.6403,58.7762,58.5918,58.7471,135959.0
2024-03-15 14:00:00,60.55,60.57,60.41,60.5,159364.0,58.7374,58.7568,58.6015,58.6889,159364.0
2024-03-15 14:30:00,60.5,60.79,60.49,60.58,231726.0,58.6889,58.9702,58.6792,58.7665,231726.0
2024-03-15 15:00:00,60.57,60.71,60.56,60.7,241511.0,58.7568,58.8926,58.7471,58.8829,241511.0
2024-03-15 15:30:00,60.7,60.83,60.67,60.8,1049534.0,58.8829,59.009,58.8538,58.9799,1049534.0
2024-03-18 09:30:00,60.26,60.45,60.08,60.2,322079.0,58.456,58.6403,58.2814,58.3978,322079.0
2024-03-18 10:00:00,60.2,60.3,60.03,60.1,414828.0,58.3978,58.4948,58.2329,58.3008,414828.0
2024-03-18 10:30:00,60.09,60.15,59.87,60.01,313806.0,58.2911,58.3493,58.0777,58.2135,313806.0
2024-03-18 11:00:00,60.02,60.16,59.99,60.11,213077.0,58.2232,58.359,58.1941,58.3105,213077.0
2024-03-18 11:30:00,60.11,60.12,59.99,60.11,171212.0,58.3105,58.3202,58.1941,58.3105,171212.0
2024-03-18 12:00:00,60.1,60.15,60.05,60.11,160854.0,58.3008,58.3493,58.2523,58.3105,160854.0
2024-03-18 12:30:00,60.1,60.12,60.02,60.03,158146.0,58.3008,58.3202,58.2232,58.2329,158146.0
2024-03-18 13:00:00,60.03,60.14,60.0,60.03,201746.0,58.2329,58.3396,58.2038,58.2329,201746.0
2024-03-18 13:30:00,60.04,60.14,60.01,60.14,141252.0,58.2426,58.3396,58.2135,58.3396,141252.0
2024-03-18 14:00:00,60.13,60.18,60.05,60.1,130103.0,58.3299,58.3784,58.2523,58.3008,130103.0
2024-03-18 14:30:00,60.11,60.2,60.09,60.2,119236.0,58.3105,58.3978,58.2911,58.3978,119236.0
2024-03-18 15:00:00,60.19,60.2,60.14,60.16,147412.0,58.3881,58.3978,58.3396,58.359,147412.0
2024-03-18 15:30:00,60.16,60.21,60.06,60.06,564527.0,58.359,58.4075,58.262,58.262,564527.0
2024-03-19 09:30:00,59.71,60.0,59.61,59.84,251692.0,57.9225,58.2038,57.8255,58.0486,251692.0
2024-03-19 10:00:00,59.84,59.9,59.77,59.83,194377.0,58.0486,58.1068,57.9807,58.0389,194377.0
2024-03-19 10:30:00,59.83,59.88,59.69,59.84,257396.0,58.0389,58.0874,57.9031,58.0486,257396.0
2024-03-19 11:00:00,59.83,60.04,59.8,60.02,234702.0,58.0389,58.2426,58.0098,58.2232,234702.0
2024-03-19 11:30:00,60.02,60.07,59.93,60.06,208691.0,58.2232,58.2717,58.1359,58.262,208691.0
2024-03-19 12:00:00,60.05,60.06,59.95,59.97,142786.0,58.2523,58.262,58.1553,58.1747,142786.0
2024-03-19 12:30:00,59.98,59.98,59.81,59.83,102331.0,58.1844,58.1844,58.0195,58.0389,102331.0
2024-03-19 13:00:00,59.82,59.86,59.73,59.78,60680.0,58.0292,58.068,57.9419,57.9904,60680.0
2024-03-19 13:30:00,59.78,59.89,59.74,59.86,131186.0,57.9904,58.0971,57.9516,58.068,131186.0
2024-03-19 14:00:00,59.86,59.96,59.81,59.96,179415.0,58.068,58.165,58.0195,58.165,179415.0
2024-03-19 14:30:00,59.95,60.0,59.94,59.96,110010.0,58.1553,58.2038,58.1456,58.165,110010.0
2024-03-19 15:00:00,59.95,59.99,59.94,59.96,121833.0,58.1553,58.1941,58.1456,58.165,121833.0
2024-03-19 15:30:00,59.96,60.09,59.94,59.99,511319.0,58.165,58.2911,58.1456,58.1941,511319.0
2024-03-20 09:30:00,59.84,59.94,59.72,59.81,133067.0,58.0486,58.1456,57.9322,58.0195,133067.0
2024-03-20 10:00:00,59.81,59.82,59.54,59.55,68091.0,58.0195,58.0292,57.7576,57.7673,68091.0
2024-03-20 10:30:00,59.55,59.68,59.44,59.62,142292.0,57.7673,57.8934,57.6606,57.8352,142292.0
2024-03-20 11:00:00,59.63,59.69,59.52,59.66,107240.0,57.8449,57.9031,57.7382,57.874,107240.0
2024-03-20 11:30:00,59.65,59.65,59.51,59.57,165189.0,57.8643,57.8643,57.7285,57.7867,165189.0
2024-03-20 12:00:00,59.56,59.73,59.56,59.72,96904.0,57.777,57.9419,57.777,57.9322,96904.0
2024-03-20 12:30:00,59.72,59.86,59.64,59.85,173005.0,57.9322,58.068,57.8546,58.0583,173005.0
2024-03-20 13:00:00,59.85,59.87,59.77,59.86,52902.0,58.0583,58.0777,57.9807,58.068,52902.0
2024-03-20 13:30:00,59.83,59.86,59.79,59.8,68161.0,58.0389,58.068,58.0001,58.0098,68161.0
2024-03-20 14:00:00,59.8,60.0,59.8,59.91,61407.0,58.0098,58.2038,58.0098,58.1165,61407.0
2024-03-20 14:30:00,59.92,60.27,59.82,60.22,140649.0,58.1262,58.4657,58.0292,58.4172,140649.0
2024-03-20 15:00:00,60.22,60.25,60.13,60.19,107693.0,58.4172,58.4463,58.3299,58.3881,107693.0
2024-03-20 15:30:00,60.19,60.19,59.98,60.07,349344.0,58.3881,58.3881,58.1844,58.2717,349344.0
2024-03-21 09:30:00,59.85,60.07,59.75,59.94,172313.0,58.0583,58.2717,57.9613,58.1456,172313.0
2024-03-21 10:00:00,59.94,59.94,59.73,59.73,126529.0,58.1456,58.1456,57.9419,57.9419,126529.0
2024-03-21 10:30:00,59.74,59.84,59.67,59.73,133382.0,57.9516,58.0486,57.8837,57.9419,133382.0
2024-03-21 11:00:00,59.73,59.8,59.5,59.51,349259.0,57.9419,58.0098,57.7188,57.7285,349259.0
2024-03-21 11:30:00,59.51,59.74,59.51,59.66,181156.0,57.7285,57.9516,57.7285,57.874,181156.0
2024-03-21 12:00:00,59.66,59.77,59.6,59.68,188004.0,57.874,57.9807,57.8158,57.8934,188004.0
2024-03-21 12:30:00,59.66,59.7,59.6,59.65,166958.0,57.874,57.9128,57.8158,57.8643,166958.0
2024-03-21 13:00:00,59.65,59.77,59.64,59.67,141569.0,57.8643,57.9807,57.8546,57.8837,141569.0
2024-03-21 13:30:00,59.66,59.75,59.57,59.7,252827.0,57.874,57.9613,57.7867,57.9128,252827.0
2024-03-21 14:00:00,59.69,59.71,59.62,59.65,171592.0,57.9031,57.9225,57.8352,57.8643,171592.0
2024-03-21 14:30:00,59.66,59.67,59.52,59.57,374092.0,57.874,57.8837,57.7382,57.7867,374092.0
2024-03-21 15:00:00,59.58,59.59,59.29,59.32,611665.0,57.7964,57.8061,57.5151,57.5442,611665.0
2024-03-21 15:30:00,59.32,59.45,59.24,59.29,775805.0,57.5442,57.6703,57.4666,57.5151,775805.0
2024-03-22 09:30:00,59.39,59.68,59.28,59.63,445839.0,57.6121,57.8934,57.5054,57.8449,445839.0
2024-03-22 10:00:00,59.63,59.88,59.46,59.48,252694.0,57.8449,58.0874,57.68,57.6994,252694.0
2024-03-22 10:30:00,59.48,59.67,59.43,59.64,286008.0,57.6994,57.8837,57.6509,57.8546,286008.0
2024-03-22 11:00:00,59.65,59.74,59.54,59.58,98477.0,57.8643,57.9516,57.7576,57.7964,98477.0
2024-03-22 11:30:00,59.58,59.6,59.33,59.43,276742.0,57.7964,57.8158,57.5539,57.6509,276742.0
2024-03-22 12:00:00,59.43,59.53,59.36,59.46,126697.0,57.6509,57.7479,57.583,57.68,126697.0
2024-03-22 12:30:00,59.47,59.63,59.42,59.52,230322.0,57.6897,57.8449,57.6412,57.7382,230322.0
2024-03-22 13:00:00,59.51,59.52,59.37,59.41,72276.0,57.7285,57.7382,57.5927,57.6315,72276.0
2024-03-22 13:30:00,59.42,59.54,59.41,59.53,126142.0,57.6412,57.7576,57.6315,57.7479,126142.0
2024-03-22 14:00:00,59.53,59.58,59.51,59.52,70251.0,57.7479,57.7964,57.7285,57.7382,70251.0
2024-03-22 14:30:00,59.51,59.56,59.45,59.55,56999.0,57.7285,57.777,57.6703,57.7673,56999.0
2024-03-22 15:00:00,59.54,59.55,59.49,59.51,89942.0,57.7576,57.7673,57.7091,57.7285,89942.0
2024-03-22 15:30:00,59.51,59.55,59.49,59.51,284266.0,57.7285,57.7673,57.7091,57.7285,284266.0
2024-03-25 09:30:00,60.0,60.06,59.89,59.96,163744.0,58.2038,58.262,58.0971,58.165,163744.0
2024-03-25 10:00:00,59.98,60.31,59.95,60.3,160652.0,58.1844,58.5045,58.1553,58.4948,160652.0
2024-03-25 10:30:00,60.28,60.29,60.07,60.14,99169.0,58.4754,58.4851,58.2717,58.3396,99169.0
2024-03-25 11:00:00,60.14,60.15,60.0,60.09,90677.0,58.3396,58.3493,58.2038,58.2911,90677.0
2024-03-25 11:30:00,60.09,60.1,59.98,60.05,86736.0,58.2911,58.3008,58.1844,58.2523,86736.0
2024-03-25 12:00:00,60.06,60.1,60.04,60.06,119815.0,58.262,58.3008,58.2426,58.262,119815.0
2024-03-25 12:30:00,60.07,60.13,60.04,60.06,116556.0,58.2717,58.3299,58.2426,58.262,116556.0
2024-03-25 13:00:00,60.06,60.06,59.92,59.96,46422.0,58.262,58.262,58.1262,58.165,46422.0
2024-03-25 13:30:00,59.96,60.0,59.87,59.98,47012.0,58.165,58.2038,58.0777,58.1844,47012.0
2024-03-25 14:00:00,59.98,59.99,59.88,59.92,32840.0,58.1844,58.1941,58.0874,58.1262,32840.0
2024-03-25 14:30:00,59.92,59.92,59.83,59.84,64350.0,58.1262,58.1262,58.0389,58.0486,64350.0
2024-03-25 15:00:00,59.84,59.86,59.82,59.84,67049.0,58.0486,58.068,58.0292,58.0486,67049.0
2024-03-25 15:30:00,59.84,59.89,59.78,59.79,183765.0,58.0486,58.0971,57.9904,58.0001,183765.0
2024-03-26 09:30:00,60.44,60.52,60.26,60.4,224467.0,58.6306,58.7083,58.456,58.5918,224467.0
2024-03-26 10:00:00,60.4,60.4,60.2,60.34,158442.0,58.5918,58.5918,58.3978,58.5336,158442.0
2024-03-26 10:30:00,60.34,60.35,60.19,60.19,106695.0,58.5336,58.5433,58.3881,58.3881,106695.0
2024-03-26 11:00:00,60.18,60.31,60.16,60.27,57144.0,58.3784,58.5045,58.359,58.4657,57144.0
2024-03-26 11:30:00,60.26,60.28,60.22,60.27,59787.0,58.456,58.4754,58.4172,58.4657,59787.0
2024-03-26 12:00:00,60.28,60.46,60.24,60.44,69402.0,58.4754,58.6501,58.4366,58.6306,69402.0
2024-03-26 12:30:00,60.44,60.48,60.38,60.45,70861.0,58.6306,58.6695,58.5724,58.6403,70861.0
2024-03-26 13:00:00,60.44,60.44,60.32,60.38,50787.0,58.6306,58.6306,58.5142,58.5724,50787.0
2024-03-26 13:30:00,60.37,60.38,60.27,60.33,50723.0,58.5627,58.5724,58.4657,58.5239,50723.0
2024-03-26 14:00:00,60.32,60.33,60.26,60.3,40261.0,58.5142,58.5239,58.456,58.4948,40261.0
2024-03-26 14:30:00,60.3,60.33,60.25,60.27,51219.0,58.4948,58.5239,58.4463,58.4657,51219.0
2024-03-26 15:00:00,60.28,60.35,60.25,60.34,78758.0,58.4754,58.5433,58.4463,58.5336,78758.0
2024-03-26 15:30:00,60.34,60.42,60.33,60.36,260881.0,58.5336,58.6112,58.5239,58.553,260881.0
2024-03-27 09:30:00,60.87,60.98,60.81,60.98,144242.0,59.0478,59.1545,58.9896,59.1545,144242.0
2024-03-27 10:00:00,60.98,61.0,60.87,60.95,110148.0,59.1545,59.1739,59.0478,59.1254,110148.0
2024-03-27 10:30:00,60.95,60.96,60.78,60.79,169320.0,59.1254,59.1351,58.9605,58.9702,169320.0
2024-03-27 11:00:00,60.79,60.89,60.78,60.88,92402.0,58.9702,59.0672,58.9605,59.0575,92402.0
2024-03-27 11:30:00,60.87,61.0,60.84,60.92,61421.0,59.0478,59.1739,59.0187,59.0963,61421.0
2024-03-27 12:00:00,60.93,60.93,60.82,60.9,78631.0,59.106,59.106,58.9993,59.0769,78631.0
2024-03-27 12:30:00,60.9,60.93,60.66,60.67,61064.0,59.0769,59.106,58.8441,58.8538,61064.0
2024-03-27 13:00:00,60.67,60.72,60.63,60.68,48045.0,58.8538,58.9023,58.815,58.8635,48045.0
2024-03-27 13:30:00,60.67,60.68,60.62,60.65,37747.0,58.8538,58.8635,58.8053,58.8344,37747.0
2024-03-27 14:00:00,60.65,60.7,60.6,60.68,48053.0,58.8344,58.8829,58.7859,58.8635,48053.0
2024-03-27 14:30:00,60.68,60.72,60.66,60.71,49190.0,58.8635,58.9023,58.8441,58.8926,49190.0
2024-03-27 15:00:00,60.72,60.75,60.67,60.74,72965.0,58.9023,58.9314,58.8538,58.9217,72965.0
2024-03-27 15:30:00,60.74,60.88,60.72,60.84,316662.0,58.9217,59.0575,58.9023,59.0187,316662.0
2024-03-28 09:30:00,60.65,60.89,60.63,60.77,109797.0,58.8344,59.0672,58.815,58.9508,109797.0
2024-03-28 10:00:00,60.78,60.84,60.67,60.68,63897.0,58.9605,59.0187,58.8538,58.8635,63897.0
2024-03-28 10:30:00,60.69,60.87,60.68,60.83,98971.0,58.8732,59.0478,58.8635,59.009,98971.0
2024-03-28 11:00:00,60.82,60.92,60.8,60.82,95496.0,58.9993,59.0963,58.9799,58.9993,95496.0
2024-03-28 11:30:00,60.82,60.85,60.76,60.82,79876.0,58.9993,59.0284,58.9411,58.9993,79876.0
2024-03-28 12:00:00,60.82,60.94,60.8,60.92,137506.0,58.9993,59.1157,58.9799,59.0963,137506.0
2024-03-28 12:30:00,60.92,60.99,60.9,60.94,131805.0,59.0963,59.1642,59.0769,59.1157,131805.0
2024-03-28 13:00:00,60.94,60.95,60.87,60.9,36222.0,59.1157,59.1254,59.0478,59.0769,36222.0
2024-03-28 13:30:00,60.9,60.92,60.75,60.79,235819.0,59.0769,59.0963,58.9314,58.9702,235819.0
2024-03-28 14:00:00,60.79,60.79,60.67,60.72,108280.0,58.9702,58.9702,58.8538,58.9023,108280.0
2024-03-28 14:30:00,60.73,60.89,60.72,60.88,51887.0,58.912,59.0672,58.9023,59.0575,51887.0
2024-03-28 15:00:00,60.88,60.89,60.82,60.89,48281.0,59.0575,59.0672,58.9993,59.0672,48281.0
2024-03-28 15:30:00,60.89,60.91,60.74,60.76,415912.0,59.0672,59.0866,58.9217,58.9411,415912.0
2024-04-01 09:30:00,60.69,60.88,60.54,60.83,63221.0,58.8732,59.0575,58.7277,59.009,63221.0
2024-04-01 10:00:00,60.83,60.91,60.78,60.87,79007.0,59.009,59.0866,58.9605,59.0478,79007.0
2024-04-01 10:30:00,60.88,60.9,60.79,60.86,70129.0,59.0575,59.0769,58.9702,59.0381,70129.0
2024-04-01 11:00:00,60.87,60.92,60.84,60.86,60390.0,59.0478,59.0963,59.0187,59.0381,60390.0
2024-04-01 11:30:00,60.85,60.91,60.77,60.82,76978.0,59.0284,59.0866,58.9508,58.9993,76978.0
2024-04-01 12:00:00,60.82,60.84,60.72,60.8,66216.0,58.9993,59.0187,58.9023,58.9799,66216.0
2024-04-01 12:30:00,60.81,60.87,60.81,60.85,41080.0,58.9896,59.0478,58.9896,59.0284,41080.0
2024-04-01 13:00:00,60.85,60.87,60.81,60.84,70709.0,59.0284,59.0478,58.9896,59.0187,70709.0
2024-04-01 13:30:00,60.84,60.87,60.81,60.87,59557.0,59.0187,59.0478,58.9896,59.0478,59557.0
2024-04-01 14:00:00,60.87,61.0,60.84,60.93,196725.0,59.0478,59.1739,59.0187,59.106,196725.0
2024-04-01 14:30:00,60.93,61.05,60.9,60.93,116556.0,59.106,59.2224,59.0769,59.106,116556.0
2024-04-01 15:00:00,60.93,61.05,60.88,61.05,266903.0,59.106,59.2224,59.0575,59.2224,266903.0
2024-04-01 15:30:00,61.05,61.18,61.02,61.11,505785.0,59.2224,59.3485,59.1933,59.2806,505785.0
2024-04-02 09:30:00,60.8,60.8,60.58,60.73,111354.0,58.9799,58.9799,58.7665,58.912,111354.0
2024-04-02 10:00:00,60.73,60.75,60.54,60.65,119165.0,58.912,58.9314,58.7277,58.8344,119165.0
2024-04-02 10:30:00,60.65,60.74,60.52,60.59,178428.0,58.8344,58.9217,58.7083,58.7762,178428.0
2024-04-02 11:00:00,60.6,60.65,60.51,60.53,72592.0,58.7859,58.8344,58.6986,58.718,72592.0
2024-04-02 11:30:00,60.54,60.68,60.54,60.66,168390.0,58.7277,58.8635,58.7277,58.8441,168390.0
2024-04-02 12:00:00,60.65,60.65,60.39,60.48,152836.0,58.8344,58.8344,58.5821,58.6695,152836.0
2024-04-02 12:30:00,60.48,60.57,60.47,60.53,69387.0,58.6695,58.7568,58.6598,58.718,69387.0
2024-04-02 13:00:00,60.53,60.68,60.48,60.66,105176.0,58.718,58.8635,58.6695,58.8441,105176.0
2024-04-02 13:30:00,60.65,60.68,60.6,60.66,67702.0,58.8344,58.8635,58.7859,58.8441,67702.0
2024-04-02 14:00:00,60.66,60.71,60.6,60.66,64507.0,58.8441,58.8926,58.7859,58.8441,64507.0
2024-04-02 14:30:00,60.67,60.68,60.61,60.66,96143.0,58.8538,58.8635,58.7956,58.8441,96143.0
2024-04-02 15:00:00,60.66,60.71,60.64,60.66,130774.0,58.8441,58.8926,58.8247,58.8441,130774.0
2024-04-02 15:30:00,60.66,60.76,60.65,60.7,302283.0,58.8441,58.9411,58.8344,58.8829,302283.0
2024-04-03 09:30:00,60.62,60.64,60.34,60.39,60303.0,58.8053,58.8247,58.5336,58.5821,60303.0
2024-04-03 10:00:00,60.41,60.56,60.17,60.2,82564.0,58.6015,58.7471,58.3687,58.3978,82564.0
2024-04-03 10:30:00,60.18,60.3,60.12,60.27,73568.0,58.3784,58.4948,58.3202,58.4657,73568.0
2024-04-03 11:00:00,60.27,60.39,60.26,60.35,89321.0,58.4657,58.5821,58.456,58.5433,89321.0
2024-04-03 11:30:00,60.35,60.57,60.3,60.45,216213.0,58.5433,58.7568,58.4948,58.6403,216213.0
2024-04-03 12:00:00,60.46,60.47,60.38,60.46,45921.0,58.6501,58.6598,58.5724,58.6501,45921.0
2024-04-03 12:30:00,60.46,60.49,60.38,60.46,49379.0,58.6501,58.6792,58.5724,58.6501,49379.0
2024-04-03 13:00:00,60.45,60.51,60.44,60.5,39128.0,58.6403,58.6986,58.6306,58.6889,39128.0
2024-04-03 13:30:00,60.5,60.5,60.44,60.45,56366.0,58.6889,58.6889,58.6306,58.6403,56366.0
2024-04-03 14:00:00,60.45,60.49,60.37,60.39,61682.0,58.6403,58.6792,58.5627,58.5821,61682.0
2024-04-03 14:30:00,60.38,60.42,60.35,60.39,78980.0,58.5724,58.6112,58.5433,58.5821,78980.0
2024-04-03 15:00:00,60.4,60.42,60.24,60.3,163461.0,58.5918,58.6112,58.4366,58.4948,163461.0
2024-04-03 15:30:00,60.29,60.37,60.23,60.24,347136.0,58.4851,58.5627,58.4269,58.4366,347136.0
2024-04-04 09:30:00,60.24,60.49,60.24,60.48,83776.0,58.4366,58.6792,58.4366,58.6695,83776.0
2024-04-04 10:00:00,60.48,60.48,60.04,60.04,199488.0,58.6695,58.6695,58.2426,58.2426,199488.0
2024-04-04 10:30:00,60.04,60.12,59.94,60.02,175699.0,58.2426,58.3202,58.1456,58.2232,175699.0
2024-04-04 11:00:00,60.01,60.03,59.86,60.02,102138.0,58.2135,58.2329,58.068,58.2232,102138.0
2024-04-04 11:30:00,60.02,60.16,59.97,60.14,177513.0,58.2232,58.359,58.1747,58.3396,177513.0
2024-04-04 12:00:00,60.12,60.19,60.03,60.09,66847.0,58.3202,58.3881,58.2329,58.2911,66847.0
2024-04-04 12:30:00,60.08,60.18,60.06,60.07,78135.0,58.2814,58.3784,58.262,58.2717,78135.0
2024-04-04 13:00:00,60.07,60.14,60.04,60.12,56111.0,58.2717,58.3396,58.2426,58.3202,56111.0
2024-04-04 13:30:00,60.11,60.13,60.07,60.08,46226.0,58.3105,58.3299,58.2717,58.2814,46226.0
2024-04-04 14:00:00,60.07,60.07,59.79,59.8,57457.0,58.2717,58.2717,58.0001,58.0098,57457.0
2024-04-04 14:30:00,59.79,59.79,59.57,59.69,255445.0,58.0001,58.0001,57.7867,57.9031,255445.0
2024-04-04 15:00:00,59.7,59.78,59.51,59.55,299623.0,57.9128,57.9904,57.7285,57.7673,299623.0
2024-04-04 15:30:00,59.55,59.61,59.45,59.53,482509.0,57.7673,57.8255,57.6703,57.7479,482509.0
2024-04-05 09:30:00,59.82,59.95,59.7,59.93,218813.0,58.0292,58.1553,57.9128,58.1359,218813.0
2024-04-05 10:00:00,59.92,59.92,59.69,59.81,211664.0,58.1262,58.1262,57.9031,58.0195,211664.0
2024-04-05 10:30:00,59.82,59.95,59.8,59.87,137418.0,58.0292,58.1553,58.0098,58.0777,137418.0
2024-04-05 11:00:00,59.87,60.03,59.84,60.03,91849.0,58.0777,58.2329,58.0486,58.2329,91849.0
2024-04-05 11:30:00,60.04,60.15,59.92,60.13,96285.0,58.2426,58.3493,58.1262,58.3299,96285.0
2024-04-05 12:00:00,60.13,60.19,60.1,60.14,78947.0,58.3299,58.3881,58.3008,58.3396,78947.0
2024-04-05 12:30:00,60.13,60.17,60.09,60.13,30339.0,58.3299,58.3687,58.2911,58.3299,30339.0
2024-04-05 13:00:00,60.12,60.14,59.98,60.01,62229.0,58.3202,58.3396,58.1844,58.2135,62229.0
2024-04-05 13:30:00,60.02,60.05,59.79,59.82,67272.0,58.2232,58.2523,58.0001,58.0292,67272.0
2024-04-05 14:00:00,59.82,59.95,59.77,59.81,53650.0,58.0292,58.1553,57.9807,58.0195,53650.0
2024-04-05 14:30:00,59.82,59.88,59.72,59.78,83777.0,58.0292,58.0874,57.9322,57.9904,83777.0
2024-04-05 15:00:00,59.77,59.91,59.77,59.88,109477.0,57.9807,58.1165,57.9807,58.0874,109477.0
2024-04-05 15:30:00,59.87,60.01,59.83,59.95,330129.0,58.0777,58.2135,58.0389,58.1553,330129.0
2024-04-08 09:30:00,60.11,60.36,60.08,60.23,117100.0,58.3105,58.553,58.2814,58.4269,117100.0
2024-04-08 10:00:00,60.23,60.23,60.06,60.14,75612.0,58.4269,58.4269,58.262,58.3396,75612.0
2024-04-08 10:30:00,60.14,60.17,60.05,60.15,85009.0,58.3396,58.3687,58.2523,58.3493,85009.0
2024-04-08 11:00:00,60.16,60.29,60.14,60.28,67755.0,58.359,58.4851,58.3396,58.4754,67755.0
2024-04-08 11:30:00,60.27,60.32,60.21,60.28,127374.0,58.4657,58.5142,58.4075,58.4754,127374.0
2024-04-08 12:00:00,60.27,60.28,60.15,60.2,47211.0,58.4657,58.4754,58.3493,58.3978,47211.0
2024-04-08 12:30:00,60.19,60.25,60.18,60.25,38037.0,58.3881,58.4463,58.3784,58.4463,38037.0
2024-04-08 13:00:00,60.25,60.29,60.21,60.28,41705.0,58.4463,58.4851,58.4075,58.4754,41705.0
2024-04-08 13:30:00,60.27,60.3,60.24,60.28,30096.0,58.4657,58.4948,58.4366,58.4754,30096.0
2024-04-08 14:00:00,60.28,60.35,60.23,60.33,77061.0,58.4754,58.5433,58.4269,58.5239,77061.0
2024-04-08 14:30:00,60.34,60.35,60.2,60.22,40249.0,58.5336,58.5433,58.3978,58.4172,40249.0
2024-04-08 15:00:00,60.22,60.26,60.2,60.25,72116.0,58.4172,58.456,58.3978,58.4463,72116.0
2024-04-08 15:30:00,60.24,60.25,60.15,60.21,228974.0,58.4366,58.4463,58.3493,58.4075,228974.0
2024-04-09 09:30:00,60.43,60.69,60.38,60.49,81898.0,58.6209,58.8732,58.5724,58.6792,81898.0
2024-04-09 10:00:00,60.49,60.69,60.48,60.65,60462.0,58.6792,58.8732,58.6695,58.8344,60462.0
2024-04-09 10:30:00,60.65,60.67,60.33,60.4,107219.0,58.8344,58.8538,58.5239,58.5918,107219.0
2024-04-09 11:00:00,60.4,60.44,60.33,60.34,68490.0,58.5918,58.6306,58.5239,58.5336,68490.0
2024-04-09 11:30:00,60.34,60.49,60.34,60.46,67441.0,58.5336,58.6792,58.5336,58.6501,67441.0
2024-04-09 12:00:00,60.46,60.52,60.42,60.51,38635.0,58.6501,58.7083,58.6112,58.6986,38635.0
2024-04-09 12:30:00,60.51,60.58,60.47,60.49,36262.0,58.6986,58.7665,58.6598,58.6792,36262.0
2024-04-09 13:00:00,60.49,60.61,60.47,60.58,39866.0,58.6792,58.7956,58.6598,58.7665,39866.0
2024-04-09 13:30:00,60.58,60.63,60.56,60.6,71195.0,58.7665,58.815,58.7471,58.7859,71195.0
2024-04-09 14:00:00,60.59,60.65,60.53,60.63,60202.0,58.7762,58.8344,58.718,58.815,60202.0
2024-04-09 14:30:00,60.62,60.63,60.5,60.51,81584.0,58.8053,58.815,58.6889,58.6986,81584.0
2024-04-09 15:00:00,60.51,60.63,60.48,60.62,137224.0,58.6986,58.815,58.6695,58.8053,137224.0
2024-04-09 15:30:00,60.62,60.66,60.56,60.61,291767.0,58.8053,58.8441,58.7471,58.7956,291767.0
2024-04-10 09:30:00,59.73,59.75,59.25,59.32,116923.0,57.9419,57.9613,57.4763,57.5442,116923.0
2024-04-10 10:00:00,59.32,59.69,59.24,59.61,145883.0,57.5442,57.9031,57.4666,57.8255,145883.0
2024-04-10 10:30:00,59.6,59.72,59.45,59.49,133218.0,57.8158,57.9322,57.6703,57.7091,133218.0
2024-04-10 11:00:00,59.49,59.49,59.37,59.41,70873.0,57.7091,57.7091,57.5927,57.6315,70873.0
2024-04-10 11:30:00,59.4,59.44,59.35,59.43,57904.0,57.6218,57.6606,57.5733,57.6509,57904.0
2024-04-10 12:00:00,59.44,59.49,59.34,59.37,37917.0,57.6606,57.7091,57.5636,57.5927,37917.0
2024-04-10 12:30:00,59.37,59.49,59.35,59.47,44015.0,57.5927,57.7091,57.5733,57.6897,44015.0
2024-04-10 13:00:00,59.47,59.51,59.27,59.42,63778.0,57.6897,57.7285,57.4957,57.6412,63778.0
2024-04-10 13:30:00,59.42,59.5,59.33,59.47,71363.0,57.6412,57.7188,57.5539,57.6897,71363.0
2024-04-10 14:00:00,59.47,59.49,59.39,59.4,72472.0,57.6897,57.7091,57.6121,57.6218,72472.0
2024-04-10 14:30:00,59.4,59.5,59.37,59.46,80226.0,57.6218,57.7188,57.5927,57.68,80226.0
2024-04-10 15:00:00,59.45,59.59,59.41,59.56,86254.0,57.6703,57.8061,57.6315,57.777,86254.0
2024-04-10 15:30:00,59.57,59.61,59.5,59.57,232819.0,57.7867,57.8255,57.7188,57.7867,232819.0
2024-04-11 09:30:00,60.29,60.33,59.91,59.93,72177.0,58.4851,58.5239,58.1165,58.1359,72177.0
2024-04-11 10:00:00,59.91,59.91,59.48,59.5,74719.0,58.1165,58.1165,57.6994,57.7188,74719.0
2024-04-11 10:30:00,59.49,59.6,59.43,59.48,73433.0,57.7091,57.8158,57.6509,57.6994,73433.0
2024-04-11 11:00:00,59.48,59.59,59.47,59.52,50807.0,57.6994,57.8061,57.6897,57.7382,50807.0
2024-04-11 11:30:00,59.53,59.72,59.46,59.71,130356.0,57.7479,57.9322,57.68,57.9225,130356.0
2024-04-11 12:00:00,59.72,59.76,59.65,59.68,53909.0,57.9322,57.971,57.8643,57.8934,53909.0
2024-04-11 12:30:00,59.68,59.8,59.67,59.73,37145.0,57.8934,58.0098,57.8837,57.9419,37145.0
2024-04-11 13:00:00,59.72,59.89,59.63,59.87,48376.0,57.9322,58.0971,57.8449,58.0777,48376.0
2024-04-11 13:30:00,59.87,59.88,59.74,59.78,69655.0,58.0777,58.0874,57.9516,57.9904,69655.0
2024-04-11 14:00:00,59.78,59.91,59.77,59.82,126793.0,57.9904,58.1165,57.9807,58.0292,126793.0
2024-04-11 14:30:00,59.83,59.99,59.8,59.88,123350.0,58.0389,58.1941,58.0098,58.0874,123350.0
2024-04-11 15:00:00,59.88,59.91,59.79,59.85,73707.0,58.0874,58.1165,58.0001,58.0583,73707.0
2024-04-11 15:30:00,59.84,59.84,59.7,59.74,201400.0,58.0486,58.0486,57.9128,57.9516,201400.0
2024-04-12 09:30:00,59.28,59.44,59.16,59.3,93899.0,57.5054,57.6606,57.389,57.5248,93899.0
2024-04-12 10:00:00,59.26,59.26,58.96,58.99,111268.0,57.486,57.486,57.195,57.2241,111268.0
2024-04-12 10:30:00,58.98,59.05,58.84,58.88,117226.0,57.2144,57.2823,57.0785,57.1173,117226.0
2024-04-12 11:00:00,58.87,59.03,58.87,59.03,79690.0,57.1076,57.2629,57.1076,57.2629,79690.0
2024-04-12 11:30:00,59.02,59.09,58.98,59.06,59564.0,57.2532,57.3211,57.2144,57.292,59564.0
2024-04-12 12:00:00,59.06,59.1,58.92,58.93,51541.0,57.292,57.3308,57.1562,57.1659,51541.0
2024-04-12 12:30:00,58.93,58.97,58.84,58.89,50892.0,57.1659,57.2047,57.0785,57.1271,50892.0
2024-04-12 13:00:00,58.87,58.89,58.77,58.78,38951.0,57.1076,57.1271,57.0106,57.0203,38951.0
2024-04-12 13:30:00,58.78,58.88,58.72,58.83,52555.0,57.0203,57.1173,56.9621,57.0688,52555.0
2024-04-12 14:00:00,58.81,58.89,58.75,58.77,65393.0,57.0494,57.1271,56.9912,57.0106,65393.0
2024-04-12 14:30:00,58.76,58.76,58.65,58.66,69851.0,57.0009,57.0009,56.8942,56.9039,69851.0
2024-04-12 15:00:00,58.66,58.75,58.61,58.71,68138.0,56.9039,56.9912,56.8554,56.9524,68138.0
2024-04-12 15:30:00,58.71,58.79,58.66,58.68,211565.0,56.9524,57.03,56.9039,56.9233,211565.0
2024-04-15 09:30:00,58.75,59.01,58.71,58.76,119994.0,56.9912,57.2435,56.9524,57.0009,119994.0
2024-04-15 10:00:00,58.76,58.76,58.5,58.51,69790.0,57.0009,57.0009,56.7487,56.7584,69790.0
2024-04-15 10:30:00,58.51,58.56,58.43,58.46,104227.0,56.7584,56.8069,56.6808,56.7099,104227.0
2024-04-15 11:00:00,58.46,58.46,58.27,58.33,81801.0,56.7099,56.7099,56.5256,56.5838,81801.0
2024-04-15 11:30:00,58.35,58.5,58.33,58.47,63122.0,56.6032,56.7487,56.5838,56.7196,63122.0
2024-04-15 12:00:00,58.47,58.52,58.37,58.37,44265.0,56.7196,56.7681,56.6226,56.6226,44265.0
2024-04-15 12:30:00,58.36,58.39,58.31,58.36,78394.0,56.6129,56.642,56.5644,56.6129,78394.0
2024-04-15 13:00:00,58.36,58.42,58.18,58.19,80914.0,56.6129,56.6711,56.4383,56.448,80914.0
2024-04-15 13:30:00,58.18,58.23,58.07,58.11,60932.0,56.4383,56.4868,56.3316,56.3704,60932.0
2024-04-15 14:00:00,58.1,58.13,57.99,58.0,71365.0,56.3607,56.3898,56.254,56.2637,71365.0
2024-04-15 14:30:00,57.99,58.15,57.95,58.05,65998.0,56.254,56.4092,56.2152,56.3122,65998.0
2024-04-15 15:00:00,58.04,58.07,57.97,58.03,78739.0,56.3025,56.3316,56.2346,56.2928,78739.0
2024-04-15 15:30:00,58.03,58.11,57.98,57.98,294042.0,56.2928,56.3704,56.2443,56.2443,294042.0
2024-04-16 09:30:00,57.53,57.56,57.18,57.38,161228.0,55.8078,55.8369,55.4682,55.6623,161228.0
2024-04-16 10:00:00,57.38,57.44,57.22,57.23,79042.0,55.6623,55.7205,55.507,55.5167,79042.0
2024-04-16 10:30:00,57.22,57.36,57.18,57.21,96876.0,55.507,55.6429,55.4682,55.4973,96876.0
2024-04-16 11:00:00,57.21,57.34,57.09,57.19,85841.0,55.4973,55.6235,55.3809,55.4779,85841.0
2024-04-16 11:30:00,57.19,57.42,57.18,57.38,59243.0,55.4779,55.7011,55.4682,55.6623,59243.0
2024-04-16 12:00:00,57.36,57.41,57.3,57.35,40845.0,55.6429,55.6914,55.5846,55.6332,40845.0
2024-04-16 12:30:00,57.35,57.47,57.35,57.42,46810.0,55.6332,55.7496,55.6332,55.7011,46810.0
2024-04-16 13:00:00,57.4,57.51,57.36,57.41,64729.0,55.6817,55.7884,55.6429,55.6914,64729.0
2024-04-16 13:30:00,57.41,57.41,57.23,57.35,80705.0,55.6914,55.6914,55.5167,55.6332,80705.0
2024-04-16 14:00:00,57.34,57.57,57.25,57.27,87746.0,55.6235,55.8466,55.5361,55.5555,87746.0
2024-04-16 14:30:00,57.28,57.4,57.25,57.37,85706.0,55.5652,55.6817,55.5361,55.6526,85706.0
2024-04-16 15:00:00,57.36,57.42,57.23,57.39,130924.0,55.6429,55.7011,55.5167,55.672,130924.0
2024-04-16 15:30:00,57.4,57.4,57.13,57.14,325632.0,55.6817,55.6817,55.4197,55.4294,325632.0
2024-04-17 09:30:00,57.42,57.69,57.34,57.68,118543.0,55.7011,55.963,55.6235,55.9533,118543.0
2024-04-17 10:00:00,57.69,57.71,57.51,57.62,108580.0,55.963,55.9824,55.7884,55.8951,108580.0
2024-04-17 10:30:00,57.61,57.61,57.29,57.33,89365.0,55.8854,55.8854,55.5749,55.6138,89365.0
2024-04-17 11:00:00,57.33,57.38,57.19,57.34,148581.0,55.6138,55.6623,55.4779,55.6235,148581.0
2024-04-17 11:30:00,57.34,57.51,57.32,57.42,62507.0,55.6235,55.7884,55.6041,55.7011,62507.0
2024-04-17 12:00:00,57.41,57.5,57.34,57.5,51285.0,55.6914,55.7787,55.6235,55.7787,51285.0
2024-04-17 12:30:00,57.51,57.54,57.38,57.39,24420.0,55.7884,55.8175,55.6623,55.672,24420.0
2024-04-17 13:00:00,57.36,57.46,57.34,57.42,46403.0,55.6429,55.7399,55.6235,55.7011,46403.0
2024-04-17 13:30:00,57.43,57.52,57.33,57.48,86866.0,55.7108,55.7981,55.6138,55.7593,86866.0
2024-04-17 14:00:00,57.48,57.48,57.36,57.4,57664.0,55.7593,55.7593,55.6429,55.6817,57664.0
2024-04-17 14:30:00,57.41,57.57,57.37,57.37,77938.0,55.6914,55.8466,55.6526,55.6526,77938.0
2024-04-17 15:00:00,57.38,57.44,57.31,57.39,88837.0,55.6623,55.7205,55.5943,55.672,88837.0
2024-04-17 15:30:00,57.39,57.43,57.33,57.35,302482.0,55.672,55.7108,55.6138,55.6332,302482.0
2024-04-18 09:30:00,57.41,57.57,57.29,57.52,63893.0,55.6914,55.8466,55.5749,55.7981,63893.0
2024-04-18 10:00:00,57.53,57.68,57.49,57.67,55935.0,55.8078,55.9533,55.769,55.9436,55935.0
2024-04-18 10:30:00,57.68,57.77,57.62,57.72,64144.0,55.9533,56.0406,55.8951,55.9921,64144.0
2024-04-18 11:00:00,57.71,57.81,57.67,57.73,51353.0,55.9824,56.0794,55.9436,56.0018,51353.0
2024-04-18 11:30:00,57.74,57.8,57.67,57.77,69034.0,56.0115,56.0697,55.9436,56.0406,69034.0
2024-04-18 12:00:00,57.77,57.91,57.76,57.78,63061.0,56.0406,56.1764,56.0309,56.0503,63061.0
2024-04-18 12:30:00,57.79,57.8,57.63,57.63,35059.0,56.06,56.0697,55.9048,55.9048,35059.0
2024-04-18 13:00:00,57.63,57.63,57.5,57.56,53060.0,55.9048,55.9048,55.7787,55.8369,53060.0
2024-04-18 13:30:00,57.57,57.65,57.55,57.64,33561.0,55.8466,55.9242,55.8272,55.9145,33561.0
2024-04-18 14:00:00,57.63,57.69,57.59,57.66,39386.0,55.9048,55.963,55.866,55.9339,39386.0
2024-04-18 14:30:00,57.66,57.71,57.61,57.65,65967.0,55.9339,55.9824,55.8854,55.9242,65967.0
2024-04-18 15:00:00,57.64,57.77,57.64,57.76,83060.0,55.9145,56.0406,55.9145,56.0309,83060.0
2024-04-18 15:30:00,57.76,57.94,57.74,57.92,393430.0,56.0309,56.2055,56.0115,56.1861,393430.0
2024-04-19 09:30:00,58.56,58.7,58.38,58.39,100871.0,56.8069,56.9427,56.6323,56.642,100871.0
2024-04-19 10:00:00,58.38,58.51,58.32,58.51,110170.0,56.6323,56.7584,56.5741,56.7584,110170.0
2024-04-19 10:30:00,58.51,58.54,58.42,58.51,56917.0,56.7584,56.7875,56.6711,56.7584,56917.0
2024-04-19 11:00:00,58.5,58.69,58.5,58.6,61359.0,56.7487,56.933,56.7487,56.8457,61359.0
2024-04-19 11:30:00,58.59,58.68,58.55,58.65,43803.0,56.836,56.9233,56.7972,56.8942,43803.0
2024-04-19 12:00:00,58.66,58.66,58.5,58.53,46473.0,56.9039,56.9039,56.7487,56.7778,46473.0
2024-04-19 12:30:00,58.51,58.67,58.51,58.67,47735.0,56.7584,56.9136,56.7584,56.9136,47735.0
2024-04-19 13:00:00,58.68,58.72,58.63,58.64,44780.0,56.9233,56.9621,56.8748,56.8845,44780.0
2024-04-19 13:30:00,58.65,58.76,58.61,58.7,38389.0,56.8942,57.0009,56.8554,56.9427,38389.0
2024-04-19 14:00:00,58.7,58.78,58.61,58.73,72309.0,56.9427,57.0203,56.8554,56.9718,72309.0
2024-04-19 14:30:00,58.73,58.85,58.7,58.79,88982.0,56.9718,57.0882,56.9427,57.03,88982.0
2024-04-19 15:00:00,58.79,58.85,58.75,58.83,59103.0,57.03,57.0882,56.9912,57.0688,59103.0
2024-04-19 15:30:00,58.83,58.85,58.69,58.73,236943.0,57.0688,57.0882,56.933,56.9718,236943.0
2024-04-22 09:30:00,59.24,59.34,59.12,59.15,81446.0,57.4666,57.5636,57.3502,57.3793,81446.0
2024-04-22 10:00:00,59.16,59.41,59.14,59.38,63658.0,57.389,57.6315,57.3696,57.6024,63658.0
2024-04-22 10:30:00,59.38,59.38,59.23,59.28,506455.0,57.6024,57.6024,57.4569,57.5054,506455.0
2024-04-22 11:00:00,59.27,59.29,59.15,59.21,95672.0,57.4957,57.5151,57.3793,57.4375,95672.0
2024-04-22 11:30:00,59.21,59.44,59.18,59.44,99959.0,57.4375,57.6606,57.4084,57.6606,99959.0
2024-04-22 12:00:00,59.44,59.48,59.4,59.44,39750.0,57.6606,57.6994,57.6218,57.6606,39750.0
2024-04-22 12:30:00,59.44,59.5,59.37,59.5,57135.0,57.6606,57.7188,57.5927,57.7188,57135.0
2024-04-22 13:00:00,59.5,59.6,59.48,59.58,72672.0,57.7188,57.8158,57.6994,57.7964,72672.0
2024-04-22 13:30:00,59.57,59.75,59.55,59.69,84175.0,57.7867,57.9613,57.7673,57.9031,84175.0
2024-04-22 14:00:00,59.69,59.72,59.62,59.67,75737.0,57.9031,57.9322,57.8352,57.8837,75737.0
2024-04-22 14:30:00,59.66,59.7,59.54,59.58,108122.0,57.874,57.9128,57.7576,57.7964,108122.0
2024-04-22 15:00:00,59.58,59.58,59.39,59.42,158041.0,57.7964,57.7964,57.6121,57.6412,158041.0
2024-04-22 15:30:00,59.43,59.52,59.37,59.49,625996.0,57.6509,57.7382,57.5927,57.7091,625996.0
2024-04-23 09:30:00,59.73,59.97,59.54,59.94,122208.0,57.9419,58.1747,57.7576,58.1456,122208.0
2024-04-23 10:00:00,59.95,59.98,59.73,59.76,64989.0,58.1553,58.1844,57.9419,57.971,64989.0
2024-04-23 10:30:00,59.76,59.94,59.74,59.89,98116.0,57.971,58.1456,57.9516,58.0971,98116.0
2024-04-23 11:00:00,59.9,59.93,59.73,59.76,110324.0,58.1068,58.1359,57.9419,57.971,110324.0
2024-04-23 11:30:00,59.77,59.83,59.72,59.73,53587.0,57.9807,58.0389,57.9322,57.9419,53587.0
2024-04-23 12:00:00,59.73,59.84,59.72,59.8,38585.0,57.9419,58.0486,57.9322,58.0098,38585.0
2024-04-23 12:30:00,59.8,59.86,59.79,59.84,72600.0,58.0098,58.068,58.0001,58.0486,72600.0
2024-04-23 13:00:00,59.84,59.95,59.82,59.95,73542.0,58.0486,58.1553,58.0292,58.1553,73542.0
2024-04-23 13:30:00,59.95,60.02,59.92,59.98,61562.0,58.1553,58.2232,58.1262,58.1844,61562.0
2024-04-23 14:00:00,59.98,60.12,59.97,60.12,65464.0,58.1844,58.3202,58.1747,58.3202,65464.0
2024-04-23 14:30:00,60.12,60.23,60.11,60.22,84544.0,58.3202,58.4269,58.3105,58.4172,84544.0
2024-04-23 15:00:00,60.22,60.25,60.16,60.21,86136.0,58.4172,58.4463,58.359,58.4075,86136.0
2024-04-23 15:30:00,60.2,60.27,60.15,60.18,281654.0,58.3978,58.4657,58.3493,58.3784,281654.0
2024-04-24 09:30:00,59.87,59.91,59.52,59.69,107592.0,58.0777,58.1165,57.7382,57.9031,107592.0
2024-04-24 10:00:00,59.69,59.85,59.66,59.78,63191.0,57.9031,58.0583,57.874,57.9904,63191.0
2024-04-24 10:30:00,59.79,59.88,59.78,59.8,69237.0,58.0001,58.0874,57.9904,58.0098,69237.0
2024-04-24 11:00:00,59.79,59.89,59.77,59.8,56257.0,58.0001,58.0971,57.9807,58.0098,56257.0
2024-04-24 11:30:00,59.81,60.02,59.79,59.97,60632.0,58.0195,58.2232,58.0001,58.1747,60632.0
2024-04-24 12:00:00,59.97,60.08,59.96,60.08,29260.0,58.1747,58.2814,58.165,58.2814,29260.0
2024-04-24 12:30:00,60.07,60.12,60.04,60.1,23925.0,58.2717,58.3202,58.2426,58.3008,23925.0
2024-04-24 13:00:00,60.09,60.12,60.06,60.1,48525.0,58.2911,58.3202,58.262,58.3008,48525.0
2024-04-24 13:30:00,60.09,60.14,60.08,60.13,49816.0,58.2911,58.3396,58.2814,58.3299,49816.0
2024-04-24 14:00:00,60.12,60.19,60.09,60.17,31088.0,58.3202,58.3881,58.2911,58.3687,31088.0
2024-04-24 14:30:00,60.17,60.27,60.13,60.19,73525.0,58.3687,58.4657,58.3299,58.3881,73525.0
2024-04-24 15:00:00,60.18,60.31,60.16,60.28,58951.0,58.3784,58.5045,58.359,58.4754,58951.0
2024-04-24 15:30:00,60.27,60.28,60.15,60.25,165005.0,58.4657,58.4754,58.3493,58.4463,165005.0
2024-04-25 09:30:00,59.9,59.95,59.55,59.65,129764.0,58.1068,58.1553,57.7673,57.8643,129764.0
2024-04-25 10:00:00,59.64,59.99,59.59,59.91,75852.0,57.8546,58.1941,57.8061,58.1165,75852.0
2024-04-25 10:30:00,59.91,59.99,59.84,59.95,64141.0,58.1165,58.1941,58.0486,58.1553,64141.0
2024-04-25 11:00:00,59.95,60.1,59.83,60.02,112137.0,58.1553,58.3008,58.0389,58.2232,112137.0
2024-04-25 11:30:00,60.01,60.16,59.98,60.15,80700.0,58.2135,58.359,58.1844,58.3493,80700.0
2024-04-25 12:00:00,60.14,60.14,60.08,60.12,18983.0,58.3396,58.3396,58.2814,58.3202,18983.0
2024-04-25 12:30:00,60.13,60.2,60.09,60.15,34628.0,58.3299,58.3978,58.2911,58.3493,34628.0
2024-04-25 13:00:00,60.15,60.16,60.06,60.08,44523.0,58.3493,58.359,58.262,58.2814,44523.0
2024-04-25 13:30:00,60.08,60.14,60.05,60.12,88037.0,58.2814,58.3396,58.2523,58.3202,88037.0
2024-04-25 14:00:00,60.12,60.12,60.01,60.01,34537.0,58.3202,58.3202,58.2135,58.2135,34537.0
2024-04-25 14:30:00,60.01,60.08,60.01,60.08,33410.0,58.2135,58.2814,58.2135,58.2814,33410.0
2024-04-25 15:00:00,60.08,60.14,60.04,60.05,58974.0,58.2814,58.3396,58.2426,58.2523,58974.0
2024-04-25 15:30:00,60.05,60.05,59.93,59.94,190697.0,58.2523,58.2523,58.1359,58.1456,190697.0
2024-04-26 09:30:00,59.98,60.36,59.92,60.26,81384.0,58.1844,58.553,58.1262,58.456,81384.0
2024-04-26 10:00:00,60.26,60.29,60.05,60.12,81169.0,58.456,58.4851,58.2523,58.3202,81169.0
2024-04-26 10:30:00,60.11,60.19,59.97,59.98,83461.0,58.3105,58.3881,58.1747,58.1844,83461.0
2024-04-26 11:00:00,59.99,60.03,59.86,59.87,101462.0,58.1941,58.2329,58.068,58.0777,101462.0
2024-04-26 11:30:00,59.88,60.04,59.88,60.02,44802.0,58.0874,58.2426,58.0874,58.2232,44802.0
2024-04-26 12:00:00,60.01,60.1,59.98,60.07,33445.0,58.2135,58.3008,58.1844,58.2717,33445.0
2024-04-26 12:30:00,60.06,60.08,60.02,60.05,32570.0,58.262,58.2814,58.2232,58.2523,32570.0
2024-04-26 13:00:00,60.05,60.09,60.03,60.07,25561.0,58.2523,58.2911,58.2329,58.2717,25561.0
2024-04-26 13:30:00,60.07,60.24,60.06,60.2,32783.0,58.2717,58.4366,58.262,58.3978,32783.0
2024-04-26 14:00:00,60.2,60.29,60.17,60.25,64008.0,58.3978,58.4851,58.3687,58.4463,64008.0
2024-04-26 14:30:00,60.25,60.3,60.2,60.29,48072.0,58.4463,58.4948,58.3978,58.4851,48072.0
2024-04-26 15:00:00,60.29,60.29,60.15,60.16,55639.0,58.4851,58.4851,58.3493,58.359,55639.0
2024-04-26 15:30:00,60.16,60.17,59.99,60.0,182751.0,58.359,58.3687,58.1941,58.2038,182751.0
2024-04-29 09:30:00,60.43,60.47,60.26,60.26,139021.0,58.6209,58.6598,58.456,58.456,139021.0
2024-04-29 10:00:00,60.26,60.44,60.26,60.43,57409.0,58.456,58.6306,58.456,58.6209,57409.0
2024-04-29 10:30:00,60.43,60.43,60.31,60.31,152904.0,58.6209,58.6209,58.5045,58.5045,152904.0
2024-04-29 11:00:00,60.31,60.42,60.28,60.32,83483.0,58.5045,58.6112,58.4754,58.5142,83483.0
2024-04-29 11:30:00,60.34,60.4,60.3,60.3,68622.0,58.5336,58.5918,58.4948,58.4948,68622.0
2024-04-29 12:00:00,60.3,60.37,60.3,60.34,60734.0,58.4948,58.5627,58.4948,58.5336,60734.0
2024-04-29 12:30:00,60.34,60.41,60.32,60.34,63287.0,58.5336,58.6015,58.5142,58.5336,63287.0
2024-04-29 13:00:00,60.33,60.36,60.3,60.34,43472.0,58.5239,58.553,58.4948,58.5336,43472.0
2024-04-29 13:30:00,60.34,60.39,60.33,60.36,44465.0,58.5336,58.5821,58.5239,58.553,44465.0
2024-04-29 14:00:00,60.36,60.44,60.34,60.36,71161.0,58.553,58.6306,58.5336,58.553,71161.0
2024-04-29 14:30:00,60.35,60.37,60.29,60.36,68386.0,58.5433,58.5627,58.4851,58.553,68386.0
2024-04-29 15:00:00,60.35,60.36,60.22,60.32,66175.0,58.5433,58.553,58.4172,58.5142,66175.0
2024-04-29 15:30:00,60.31,60.36,60.27,60.3,240124.0,58.5045,58.553,58.4657,58.4948,240124.0
2024-04-30 09:30:00,60.76,60.78,60.32,60.32,314409.0,58.9411,58.9605,58.5142,58.5142,314409.0
2024-04-30 10:00:00,60.32,60.37,60.18,60.3,278971.0,58.5142,58.5627,58.3784,58.4948,278971.0
2024-04-30 10:30:00,60.3,60.33,60.07,60.12,128484.0,58.4948,58.5239,58.2717,58.3202,128484.0
2024-04-30 11:00:00,60.14,60.15,59.82,59.92,79879.0,58.3396,58.3493,58.0292,58.1262,79879.0
2024-04-30 11:30:00,59.91,60.06,59.87,60.04,55643.0,58.1165,58.262,58.0777,58.2426,55643.0
2024-04-30 12:00:00,60.04,60.05,59.92,59.98,45986.0,58.2426,58.2523,58.1262,58.1844,45986.0
2024-04-30 12:30:00,59.98,59.99,59.87,59.89,47704.0,58.1844,58.1941,58.0777,58.0971,47704.0
2024-04-30 13:00:00,59.89,59.94,59.8,59.92,102801.0,58.0971,58.1456,58.0098,58.1262,102801.0
2024-04-30 13:30:00,59.93,59.93,59.83,59.87,54727.0,58.1359,58.1359,58.0389,58.0777,54727.0
2024-04-30 14:00:00,59.87,59.93,59.8,59.82,43486.0,58.0777,58.1359,58.0098,58.0292,43486.0
2024-04-30 14:30:00,59.83,59.9,59.81,59.85,54995.0,58.0389,58.1068,58.0195,58.0583,54995.0
2024-04-30 15:00:00,59.84,59.91,59.78,59.86,58647.0,58.0486,58.1165,57.9904,58.068,58647.0
2024-04-30 15:30:00,59.86,59.88,59.64,59.65,326045.0,58.068,58.0874,57.8546,57.8643,326045.0
2024-05-01 09:30:00,59.78,59.81,59.42,59.51,73008.0,57.9904,58.0195,57.6412,57.7285,73008.0
2024-05-01 10:00:00,59.53,59.53,59.34,59.48,45880.0,57.7479,57.7479,57.5636,57.6994,45880.0
2024-05-01 10:30:00,59.49,59.5,59.25,59.25,38708.0,57.7091,57.7188,57.4763,57.4763,38708.0
2024-05-01 11:00:00,59.25,59.37,59.23,59.37,31266.0,57.4763,57.5927,57.4569,57.5927,31266.0
2024-05-01 11:30:00,59.38,59.52,59.37,59.52,44481.0,57.6024,57.7382,57.5927,57.7382,44481.0
2024-05-01 12:00:00,59.51,59.55,59.44,59.48,35001.0,57.7285,57.7673,57.6606,57.6994,35001.0
2024-05-01 12:30:00,59.48,59.61,59.42,59.58,37415.0,57.6994,57.8255,57.6412,57.7964,37415.0
2024-05-01 13:00:00,59.57,59.63,59.51,59.59,40204.0,57.7867,57.8449,57.7285,57.8061,40204.0
2024-05-01 13:30:00,59.59,59.66,59.58,59.59,32589.0,57.8061,57.874,57.7964,57.8061,32589.0
2024-05-01 14:00:00,59.59,59.81,59.58,59.78,49029.0,57.8061,58.0195,57.7964,57.9904,49029.0
2024-05-01 14:30:00,59.77,60.11,59.64,60.03,82418.0,57.9807,58.3105,57.8546,58.2329,82418.0
2024-05-01 15:00:00,60.04,60.04,59.72,59.76,125552.0,58.2426,58.2426,57.9322,57.971,125552.0
2024-05-01 15:30:00,59.75,59.77,59.42,59.47,269468.0,57.9613,57.9807,57.6412,57.6897,269468.0
2024-05-02 09:30:00,59.85,59.94,59.64,59.75,90093.0,58.0583,58.1456,57.8546,57.9613,90093.0
2024-05-02 10:00:00,59.73,59.98,59.64,59.89,98164.0,57.9419,58.1844,57.8546,58.0971,98164.0
2024-05-02 10:30:00,59.89,59.96,59.71,59.8,117630.0,58.0971,58.165,57.9225,58.0098,117630.0
2024-05-02 11:00:00,59.8,59.89,59.74,59.8,100634.0,58.0098,58.0971,57.9516,58.0098,100634.0
2024-05-02 11:30:00,59.8,59.98,59.74,59.95,93230.0,58.0098,58.1844,57.9516,58.1553,93230.0
2024-05-02 12:00:00,59.95,59.96,59.85,59.93,67998.0,58.1553,58.165,58.0583,58.1359,67998.0
2024-05-02 12:30:00,59.94,59.99,59.89,59.92,51352.0,58.1456,58.1941,58.0971,58.1262,51352.0
2024-05-02 13:00:00,59.93,59.97,59.85,59.96,47036.0,58.1359,58.1747,58.0583,58.165,47036.0
2024-05-02 13:30:00,59.96,60.06,59.92,60.05,62184.0,58.165,58.262,58.1262,58.2523,62184.0
2024-05-02 14:00:00,60.05,60.07,59.97,60.02,48881.0,58.2523,58.2717,58.1747,58.2232,48881.0
2024-05-02 14:30:00,60.02,60.08,60.01,60.03,44806.0,58.2232,58.2814,58.2135,58.2329,44806.0
2024-05-02 15:00:00,60.03,60.04,59.94,59.95,68777.0,58.2329,58.2426,58.1456,58.1553,68777.0
2024-05-02 15:30:00,59.95,59.95,59.74,59.9,291732.0,58.1553,58.1553,57.9516,58.1068,291732.0
2024-05-03 09:30:00,59.97,60.16,59.91,60.12,125218.0,59.0245,59.2115,58.9655,59.1722,125218.0
2024-05-03 10:00:00,60.15,60.24,59.53,59.68,76209.0,59.2017,59.2903,58.5915,58.7391,76209.0
2024-05-03 10:30:00,59.71,59.75,59.64,59.67,51758.0,58.7686,58.808,58.6997,58.7293,51758.0
2024-05-03 11:00:00,59.67,59.8,59.65,59.78,50386.0,58.7293,58.8572,58.7096,58.8375,50386.0
2024-05-03 11:30:00,59.78,59.89,59.77,59.8,64292.0,58.8375,58.9458,58.8277,58.8572,64292.0
2024-05-03 12:00:00,59.82,59.85,59.8,59.81,18886.0,58.8769,58.9064,58.8572,58.867,18886.0
2024-05-03 12:30:00,59.82,59.88,59.8,59.83,16393.0,58.8769,58.9359,58.8572,58.8867,16393.0
2024-05-03 13:00:00,59.83,59.83,59.76,59.8,19205.0,58.8867,58.8867,58.8178,58.8572,19205.0
2024-05-03 13:30:00,59.79,59.89,59.78,59.86,36943.0,58.8474,58.9458,58.8375,58.9163,36943.0
2024-05-03 14:00:00,59.85,59.92,59.83,59.83,49591.0,58.9064,58.9753,58.8867,58.8867,49591.0
2024-05-03 14:30:00,59.82,59.87,59.81,59.86,24752.0,58.8769,58.9261,58.867,58.9163,24752.0
2024-05-03 15:00:00,59.85,59.89,59.82,59.83,95953.0,58.9064,58.9458,58.8769,58.8867,95953.0
2024-05-03 15:30:00,59.83,59.87,59.71,59.71,274662.0,58.8867,58.9261,58.7686,58.7686,274662.0
2024-05-06 09:30:00,60.17,60.22,59.86,59.98,232784.0,59.2214,59.2706,58.9163,59.0344,232784.0
2024-05-06 10:00:00,59.98,60.14,59.91,59.96,203197.0,59.0344,59.1918,58.9655,59.0147,203197.0
2024-05-06 10:30:00,59.96,59.98,59.64,59.71,287364.0,59.0147,59.0344,58.6997,58.7686,287364.0
2024-05-06 11:00:00,59.71,59.83,59.68,59.75,149238.0,58.7686,58.8867,58.7391,58.808,149238.0
2024-05-06 11:30:00,59.74,59.77,59.59,59.7,73577.0,58.7982,58.8277,58.6505,58.7588,73577.0
2024-05-06 12:00:00,59.7,59.7,59.62,59.67,37982.0,58.7588,58.7588,58.68,58.7293,37982.0
2024-05-06 12:30:00,59.66,59.72,59.59,59.67,90437.0,58.7194,58.7785,58.6505,58.7293,90437.0
2024-05-06 13:00:00,59.66,59.66,59.6,59.63,44253.0,58.7194,58.7194,58.6604,58.6899,44253.0
2024-05-06 13:30:00,59.63,59.64,59.59,59.62,52559.0,58.6899,58.6997,58.6505,58.68,52559.0
2024-05-06 14:00:00,59.63,59.69,59.59,59.67,32920.0,58.6899,58.7489,58.6505,58.7293,32920.0
2024-05-06 14:30:00,59.65,59.71,59.59,59.65,43862.0,58.7096,58.7686,58.6505,58.7096,43862.0
2024-05-06 15:00:00,59.65,59.65,59.51,59.53,67208.0,58.7096,58.7096,58.5718,58.5915,67208.0
2024-05-06 15:30:00,59.52,59.64,59.49,59.57,308974.0,58.5816,58.6997,58.5521,58.6308,308974.0
2024-05-07 09:30:00,60.59,60.84,60.47,60.72,452854.0,59.6348,59.8808,59.5166,59.7627,452854.0
2024-05-07 10:00:00,60.72,60.78,60.6,60.73,253705.0,59.7627,59.8218,59.6446,59.7725,253705.0
2024-05-07 10:30:00,60.72,60.87,60.68,60.78,269689.0,59.7627,59.9103,59.7233,59.8218,269689.0
2024-05-07 11:00:00,60.77,60.87,60.75,60.8,335300.0,59.8119,59.9103,59.7922,59.8414,335300.0
2024-05-07 11:30:00,60.8,60.88,60.67,60.69,187928.0,59.8414,59.9202,59.7135,59.7332,187928.0
2024-05-07 12:00:00,60.68,60.73,60.59,60.67,63079.0,59.7233,59.7725,59.6348,59.7135,63079.0
2024-05-07 12:30:00,60.68,60.74,60.6,60.72,58004.0,59.7233,59.7824,59.6446,59.7627,58004.0
2024-05-07 13:00:00,60.72,60.83,60.71,60.8,62444.0,59.7627,59.871,59.7529,59.8414,62444.0
2024-05-07 13:30:00,60.8,60.84,60.63,60.65,71267.0,59.8414,59.8808,59.6741,59.6938,71267.0
2024-05-07 14:00:00,60.65,60.66,60.45,60.46,124489.0,59.6938,59.7036,59.497,59.5068,124489.0
2024-05-07 14:30:00,60.45,60.58,60.43,60.57,79614.0,59.497,59.6249,59.4773,59.6151,79614.0
2024-05-07 15:00:00,60.57,60.58,60.51,60.55,83073.0,59.6151,59.6249,59.556,59.5954,83073.0
2024-05-07 15:30:00,60.55,60.74,60.51,60.56,415720.0,59.5954,59.7824,59.556,59.6052,415720.0
2024-05-08 09:30:00,63.51,63.6,62.92,62.96,649424.0,62.5087,62.5973,61.928,61.9674,649424.0
2024-05-08 10:00:00,62.98,63.2,62.85,63.14,245132.0,61.9871,62.2036,61.8591,62.1445,245132.0
2024-05-08 10:30:00,63.14,63.33,63.08,63.17,280329.0,62.1445,62.3316,62.0855,62.1741,280329.0
2024-05-08 11:00:00,63.18,63.27,62.96,63.1,153786.0,62.1839,62.2725,61.9674,62.1052,153786.0
2024-05-08 11:30:00,63.09,63.16,62.96,63.03,164625.0,62.0953,62.1642,61.9674,62.0363,164625.0
2024-05-08 12:00:00,63.04,63.07,62.94,63.06,84435.0,62.0461,62.0757,61.9477,62.0658,84435.0
2024-05-08 12:30:00,63.06,63.19,62.98,63.07,67734.0,62.0658,62.1938,61.9871,62.0757,67734.0
2024-05-08 13:00:00,63.06,63.09,63.0,63.05,72243.0,62.0658,62.0953,62.0068,62.056,72243.0
2024-05-08 13:30:00,63.05,63.1,63.03,63.04,100397.0,62.056,62.1052,62.0363,62.0461,100397.0
2024-05-08 14:00:00,63.05,63.09,62.99,63.05,151354.0,62.056,62.0953,61.9969,62.056,151354.0
2024-05-08 14:30:00,63.05,63.05,62.87,62.87,187013.0,62.056,62.056,61.8788,61.8788,187013.0
2024-05-08 15:00:00,62.87,63.02,62.84,63.02,174382.0,61.8788,62.0264,61.8493,62.0264,174382.0
2024-05-08 15:30:00,63.02,63.08,62.96,63.0,449408.0,62.0264,62.0855,61.9674,62.0068,449408.0
2024-05-09 09:30:00,63.41,63.47,63.1,63.26,285152.0,62.4103,62.4693,62.1052,62.2627,285152.0
2024-05-09 10:00:00,63.27,63.47,63.14,63.42,212114.0,62.2725,62.4693,62.1445,62.4201,212114.0
2024-05-09 10:30:00,63.42,63.48,63.35,63.46,139496.0,62.4201,62.4792,62.3512,62.4595,139496.0
2024-05-09 11:00:00,63.46,63.48,63.32,63.35,155713.0,62.4595,62.4792,62.3217,62.3512,155713.0
2024-05-09 11:30:00,63.34,63.47,63.28,63.32,190210.0,62.3414,62.4693,62.2823,62.3217,190210.0
2024-05-09 12:00:00,63.33,63.47,63.31,63.45,63427.0,62.3316,62.4693,62.3119,62.4497,63427.0
2024-05-09 12:30:00,63.45,63.46,63.36,63.44,52435.0,62.4497,62.4595,62.3611,62.4398,52435.0
2024-05-09 13:00:00,63.44,63.47,63.39,63.44,75238.0,62.4398,62.4693,62.3906,62.4398,75238.0
2024-05-09 13:30:00,63.43,63.44,63.38,63.4,67997.0,62.43,62.4398,62.3808,62.4004,67997.0
2024-05-09 14:00:00,63.39,63.46,63.37,63.4,129920.0,62.3906,62.4595,62.3709,62.4004,129920.0
2024-05-09 14:30:00,63.4,63.47,63.37,63.45,95246.0,62.4004,62.4693,62.3709,62.4497,95246.0
2024-05-09 15:00:00,63.45,63.48,63.43,63.46,100850.0,62.4497,62.4792,62.43,62.4595,100850.0
2024-05-09 15:30:00,63.47,63.54,63.46,63.5,334371.0,62.4693,62.5382,62.4595,62.4989,334371.0
2024-05-10 09:30:00,63.77,63.92,63.71,63.87,133371.0,62.7646,62.9123,62.7056,62.863,133371.0
2024-05-10 10:00:00,63.86,63.9,63.77,63.8,59103.0,62.8532,62.8926,62.7646,62.7941,59103.0
2024-05-10 10:30:00,63.81,63.94,63.77,63.93,61073.0,62.804,62.9319,62.7646,62.9221,61073.0
2024-05-10 11:00:00,63.94,63.94,63.76,63.85,99242.0,62.9319,62.9319,62.7548,62.8434,99242.0
2024-05-10 11:30:00,63.86,64.14,63.82,64.11,163393.0,62.8532,63.1288,62.8138,63.0993,163393.0
2024-05-10 12:00:00,64.09,64.11,63.98,64.0,57699.0,63.0796,63.0993,62.9713,62.991,57699.0
2024-05-10 12:30:00,64.02,64.11,64.0,64.07,61542.0,63.0107,63.0993,62.991,63.0599,61542.0
2024-05-10 13:00:00,64.06,64.08,64.0,64.01,38042.0,63.05,63.0697,62.991,63.0008,38042.0
2024-05-10 13:30:00,64.02,64.04,63.99,64.03,35520.0,63.0107,63.0304,62.9811,63.0205,35520.0
2024-05-10 14:00:00,64.03,64.07,64.01,64.06,44260.0,63.0205,63.0599,63.0008,63.05,44260.0
2024-05-10 14:30:00,64.06,64.13,64.04,64.12,74225.0,63.05,63.1189,63.0304,63.1091,74225.0
2024-05-10 15:00:00,64.12,64.21,64.1,64.14,98359.0,63.1091,63.1977,63.0894,63.1288,98359.0
2024-05-10 15:30:00,64.14,64.23,64.08,64.2,377104.0,63.1288,63.2174,63.0697,63.1878,377104.0
2024-05-13 09:30:00,64.59,64.81,64.55,64.74,86546.0,63.5717,63.7882,63.5323,63.7193,86546.0
2024-05-13 10:00:00,64.74,64.74,64.58,64.67,84963.0,63.7193,63.7193,63.5618,63.6504,84963.0
2024-05-13 10:30:00,64.67,64.77,64.63,64.69,71300.0,63.6504,63.7489,63.6111,63.6701,71300.0
2024-05-13 11:00:00,64.69,64.71,64.61,64.66,40872.0,63.6701,63.6898,63.5914,63.6406,40872.0
2024-05-13 11:30:00,64.65,64.76,64.61,64.62,77886.0,63.6307,63.739,63.5914,63.6012,77886.0
2024-05-13 12:00:00,64.62,64.66,64.59,64.61,36141.0,63.6012,63.6406,63.5717,63.5914,36141.0
2024-05-13 12:30:00,64.61,64.74,64.58,64.73,41863.0,63.5914,63.7193,63.5618,63.7095,41863.0
2024-05-13 13:00:00,64.73,64.75,64.65,64.71,25767.0,63.7095,63.7292,63.6307,63.6898,25767.0
2024-05-13 13:30:00,64.71,64.73,64.63,64.67,47508.0,63.6898,63.7095,63.6111,63.6504,47508.0
2024-05-13 14:00:00,64.69,64.73,64.66,64.7,30337.0,63.6701,63.7095,63.6406,63.68,30337.0
2024-05-13 14:30:00,64.7,64.72,64.67,64.72,42821.0,63.68,63.6996,63.6504,63.6996,42821.0
2024-05-13 15:00:00,64.71,64.76,64.66,64.71,59915.0,63.6898,63.739,63.6406,63.6898,59915.0
2024-05-13 15:30:00,64.7,64.76,64.69,64.72,238066.0,63.68,63.739,63.6701,63.6996,238066.0
2024-05-14 09:30:00,65.1,65.32,64.96,65.21,132572.0,64.0736,64.2902,63.9359,64.1819,132572.0
2024-05-14 10:00:00,65.21,65.24,65.14,65.17,106163.0,64.1819,64.2114,64.113,64.1425,106163.0
2024-05-14 10:30:00,65.16,65.25,65.14,65.2,242876.0,64.1327,64.2213,64.113,64.1721,242876.0
2024-05-14 11:00:00,65.21,65.24,65.15,65.22,371193.0,64.1819,64.2114,64.1229,64.1918,371193.0
2024-05-14 11:30:00,65.22,65.34,65.17,65.24,175342.0,64.1918,64.3099,64.1425,64.2114,175342.0
2024-05-14 12:00:00,65.25,65.28,65.13,65.14,27954.0,64.2213,64.2508,64.1032,64.113,27954.0
2024-05-14 12:30:00,65.14,65.16,65.1,65.14,38982.0,64.113,64.1327,64.0736,64.113,38982.0
2024-05-14 13:00:00,65.14,65.26,65.13,65.21,187584.0,64.113,64.2311,64.1032,64.1819,187584.0
2024-05-14 13:30:00,65.2,65.31,65.2,65.28,48652.0,64.1721,64.2803,64.1721,64.2508,48652.0
2024-05-14 14:00:00,65.29,65.4,65.28,65.36,48356.0,64.2607,64.3689,64.2508,64.3295,48356.0
2024-05-14 14:30:00,65.36,65.45,65.35,65.44,47875.0,64.3295,64.4181,64.3197,64.4083,47875.0
2024-05-14 15:00:00,65.44,65.52,65.42,65.48,82032.0,64.4083,64.487,64.3886,64.4477,82032.0
2024-05-14 15:30:00,65.48,65.7,65.47,65.67,283188.0,64.4477,64.6642,64.4378,64.6347,283188.0
2024-05-15 09:30:00,66.0,66.03,65.9,66.0,193296.0,64.9595,64.989,64.861,64.9595,193296.0
2024-05-15 10:00:00,66.0,66.24,65.99,66.11,228640.0,64.9595,65.1957,64.9496,65.0677,228640.0
2024-05-15 10:30:00,66.1,66.18,66.05,66.18,48845.0,65.0579,65.1366,65.0087,65.1366,48845.0
2024-05-15 11:00:00,66.18,66.34,66.15,66.25,103875.0,65.1366,65.2941,65.1071,65.2055,103875.0
2024-05-15 11:30:00,66.25,66.31,66.16,66.2,133849.0,65.2055,65.2646,65.1169,65.1563,133849.0
2024-05-15 12:00:00,66.2,66.3,66.17,66.29,38558.0,65.1563,65.2547,65.1268,65.2449,38558.0
2024-05-15 12:30:00,66.28,66.38,66.28,66.36,88389.0,65.235,65.3335,65.235,65.3138,88389.0
2024-05-15 13:00:00,66.36,66.44,66.32,66.35,85594.0,65.3138,65.3925,65.2744,65.3039,85594.0
2024-05-15 13:30:00,66.35,66.36,66.21,66.26,78008.0,65.3039,65.3138,65.1661,65.2154,78008.0
2024-05-15 14:00:00,66.26,66.27,66.19,66.2,27588.0,65.2154,65.2252,65.1465,65.1563,27588.0
2024-05-15 14:30:00,66.2,66.23,66.13,66.17,65565.0,65.1563,65.1858,65.0874,65.1268,65565.0
2024-05-15 15:00:00,66.16,66.21,66.14,66.15,68494.0,65.1169,65.1661,65.0973,65.1071,68494.0
2024-05-15 15:30:00,66.15,66.15,66.01,66.03,358984.0,65.1071,65.1071,64.9693,64.989,358984.0
2024-05-16 09:30:00,66.29,66.44,66.18,66.38,150065.0,65.2449,65.3925,65.1366,65.3335,150065.0
2024-05-16 10:00:00,66.39,66.59,66.37,66.58,85228.0,65.3433,65.5402,65.3236,65.5303,85228.0
2024-05-16 10:30:00,66.59,66.71,66.56,66.71,106120.0,65.5402,65.6583,65.5106,65.6583,106120.0
2024-05-16 11:00:00,66.7,66.71,66.49,66.53,151361.0,65.6484,65.6583,65.4417,65.4811,151361.0
2024-05-16 11:30:00,66.52,66.57,66.46,66.49,105922.0,65.4713,65.5205,65.4122,65.4417,105922.0
2024-05-16 12:00:00,66.48,66.54,66.47,66.5,33223.0,65.4319,65.4909,65.422,65.4516,33223.0
2024-05-16 12:30:00,66.49,66.52,66.46,66.49,33867.0,65.4417,65.4713,65.4122,65.4417,33867.0
2024-05-16 13:00:00,66.48,66.52,66.44,66.45,32777.0,65.4319,65.4713,65.3925,65.4024,32777.0
2024-05-16 13:30:00,66.45,66.49,66.43,66.48,29571.0,65.4024,65.4417,65.3827,65.4319,29571.0
2024-05-16 14:00:00,66.48,66.55,66.46,66.55,34137.0,65.4319,65.5008,65.4122,65.5008,34137.0
2024-05-16 14:30:00,66.55,66.56,66.47,66.5,22639.0,65.5008,65.5106,65.422,65.4516,22639.0
2024-05-16 15:00:00,66.51,66.61,66.48,66.58,68047.0,65.4614,65.5598,65.4319,65.5303,68047.0
2024-05-16 15:30:00,66.59,66.6,66.46,66.47,174214.0,65.5402,65.55,65.4122,65.422,174214.0
2024-05-17 09:30:00,67.1,67.23,66.92,67.22,164426.0,66.0421,66.1701,65.865,66.1602,164426.0
2024-05-17 10:00:00,67.21,67.46,67.18,67.41,86531.0,66.1504,66.3964,66.1209,66.3472,86531.0
2024-05-17 10:30:00,67.41,67.44,67.32,67.35,86244.0,66.3472,66.3768,66.2586,66.2882,86244.0
2024-05-17 11:00:00,67.35,67.43,67.34,67.39,72851.0,66.2882,66.3669,66.2783,66.3275,72851.0
2024-05-17 11:30:00,67.39,67.49,67.24,67.28,178682.0,66.3275,66.426,66.1799,66.2193,178682.0
2024-05-17 12:00:00,67.28,67.29,67.22,67.23,36795.0,66.2193,66.2291,66.1602,66.1701,36795.0
2024-05-17 12:30:00,67.23,67.34,67.22,67.27,62793.0,66.1701,66.2783,66.1602,66.2094,62793.0
2024-05-17 13:00:00,67.27,67.29,67.21,67.23,32673.0,66.2094,66.2291,66.1504,66.1701,32673.0
2024-05-17 13:30:00,67.23,67.25,67.19,67.22,39259.0,66.1701,66.1898,66.1307,66.1602,39259.0
2024-05-17 14:00:00,67.22,67.24,67.16,67.16,39113.0,66.1602,66.1799,66.1012,66.1012,39113.0
2024-05-17 14:30:00,67.17,67.29,67.16,67.27,43905.0,66.111,66.2291,66.1012,66.2094,43905.0
2024-05-17 15:00:00,67.27,67.32,67.21,67.3,71021.0,66.2094,66.2586,66.1504,66.239,71021.0
2024-05-17 15:30:00,67.3,67.41,67.26,67.39,249215.0,66.239,66.3472,66.1996,66.3275,249215.0
2024-05-20 09:30:00,66.65,66.81,66.53,66.78,138422.0,65.5992,65.7567,65.4811,65.7272,138422.0
2024-05-20 10:00:00,66.79,66.86,66.73,66.8,58355.0,65.737,65.8059,65.6779,65.7468,58355.0
2024-05-20 10:30:00,66.8,66.93,66.78,66.81,62648.0,65.7468,65.8748,65.7272,65.7567,62648.0
2024-05-20 11:00:00,66.81,66.88,66.76,66.86,104100.0,65.7567,65.8256,65.7075,65.8059,104100.0
2024-05-20 11:30:00,66.85,66.92,66.75,66.78,73306.0,65.7961,65.865,65.6976,65.7272,73306.0
2024-05-20 12:00:00,66.78,66.79,66.69,66.76,41293.0,65.7272,65.737,65.6386,65.7075,41293.0
2024-05-20 12:30:00,66.76,66.79,66.67,66.68,34110.0,65.7075,65.737,65.6189,65.6287,34110.0
2024-05-20 13:00:00,66.69,66.7,66.58,66.58,39313.0,65.6386,65.6484,65.5303,65.5303,39313.0
2024-05-20 13:30:00,66.58,66.58,66.43,66.46,52750.0,65.5303,65.5303,65.3827,65.4122,52750.0
2024-05-20 14:00:00,66.45,66.46,66.18,66.26,127439.0,65.4024,65.4122,65.1366,65.2154,127439.0
2024-05-20 14:30:00,66.27,66.38,66.26,66.33,81117.0,65.2252,65.3335,65.2154,65.2843,81117.0
2024-05-20 15:00:00,66.33,66.38,66.29,66.31,77929.0,65.2843,65.3335,65.2449,65.2646,77929.0
2024-05-20 15:30:00,66.31,66.43,66.3,66.34,231774.0,65.2646,65.3827,65.2547,65.2941,231774.0
2024-05-21 09:30:00,66.38,66.43,66.2,66.26,33558.0,65.3335,65.3827,65.1563,65.2154,33558.0
2024-05-21 10:00:00,66.27,66.43,66.26,66.4,43725.0,65.2252,65.3827,65.2154,65.3532,43725.0
2024-05-21 10:30:00,66.4,66.46,66.34,66.36,63453.0,65.3532,65.4122,65.2941,65.3138,63453.0
2024-05-21 11:00:00,66.35,66.37,66.27,66.28,49567.0,65.3039,65.3236,65.2252,65.235,49567.0
2024-05-21 11:30:00,66.27,66.41,66.26,66.36,78156.0,65.2252,65.363,65.2154,65.3138,78156.0
2024-05-21 12:00:00,66.36,66.36,66.25,66.3,18714.0,65.3138,65.3138,65.2055,65.2547,18714.0
2024-05-21 12:30:00,66.31,66.32,66.24,66.31,22054.0,65.2646,65.2744,65.1957,65.2646,22054.0
2024-05-21 13:00:00,66.31,66.31,66.21,66.22,42872.0,65.2646,65.2646,65.1661,65.176,42872.0
2024-05-21 13:30:00,66.22,66.24,66.14,66.19,91044.0,65.176,65.1957,65.0973,65.1465,91044.0
2024-05-21 14:00:00,66.19,66.21,66.14,66.17,96624.0,65.1465,65.1661,65.0973,65.1268,96624.0
2024-05-21 14:30:00,66.17,66.3,66.17,66.29,46707.0,65.1268,65.2547,65.1268,65.2449,46707.0
2024-05-21 15:00:00,66.3,66.34,66.24,66.31,44259.0,65.2547,65.2941,65.1957,65.2646,44259.0
2024-05-21 15:30:00,66.31,66.32,66.2,66.24,232889.0,65.2646,65.2744,65.1563,65.1957,232889.0
2024-05-22 09:30:00,65.46,65.69,65.42,65.64,66804.0,64.428,64.6543,64.3886,64.6051,66804.0
2024-05-22 10:00:00,65.62,65.67,65.42,65.45,44425.0,64.5854,64.6347,64.3886,64.4181,44425.0
2024-05-22 10:30:00,65.45,65.58,65.42,65.54,84502.0,64.4181,64.5461,64.3886,64.5067,84502.0
2024-05-22 11:00:00,65.53,65.56,65.41,65.42,39306.0,64.4969,64.5264,64.3788,64.3886,39306.0
2024-05-22 11:30:00,65.41,65.5,65.36,65.37,38345.0,64.3788,64.4673,64.3295,64.3394,38345.0
2024-05-22 12:00:00,65.35,65.41,65.35,65.37,16831.0,64.3197,64.3788,64.3197,64.3394,16831.0
2024-05-22 12:30:00,65.35,65.36,65.29,65.31,23346.0,64.3197,64.3295,64.2607,64.2803,23346.0
2024-05-22 13:00:00,65.31,65.36,65.31,65.32,20074.0,64.2803,64.3295,64.2803,64.2902,20074.0
2024-05-22 13:30:00,65.31,65.33,65.22,65.25,47630.0,64.2803,64.3,64.1918,64.2213,47630.0
2024-05-22 14:00:00,65.24,65.24,65.11,65.11,56287.0,64.2114,64.2114,64.0835,64.0835,56287.0
2024-05-22 14:30:00,65.11,65.17,65.07,65.17,44495.0,64.0835,64.1425,64.0441,64.1425,44495.0
2024-05-22 15:00:00,65.17,65.2,65.12,65.16,52524.0,64.1425,64.1721,64.0933,64.1327,52524.0
2024-05-22 15:30:00,65.15,65.26,65.14,65.19,214632.0,64.1229,64.2311,64.113,64.1622,214632.0
2024-05-23 09:30:00,65.19,65.2,64.76,64.78,62656.0,64.1622,64.1721,63.739,63.7587,62656.0
2024-05-23 10:00:00,64.78,64.83,64.64,64.67,46719.0,63.7587,63.8079,63.6209,63.6504,46719.0
2024-05-23 10:30:00,64.66,64.79,64.63,64.7,57915.0,63.6406,63.7685,63.6111,63.68,57915.0
2024-05-23 11:00:00,64.7,64.8,64.67,64.75,64646.0,63.68,63.7784,63.6504,63.7292,64646.0
2024-05-23 11:30:00,64.73,64.82,64.69,64.8,76488.0,63.7095,63.7981,63.6701,63.7784,76488.0
2024-05-23 12:00:00,64.8,65.01,64.79,64.98,60450.0,63.7784,63.9851,63.7685,63.9555,60450.0
2024-05-23 12:30:00,65.0,65.04,64.94,64.98,59724.0,63.9752,64.0146,63.9162,63.9555,59724.0
2024-05-23 13:00:00,64.98,64.98,64.87,64.93,102575.0,63.9555,63.9555,63.8473,63.9063,102575.0
2024-05-23 13:30:00,64.94,64.95,64.79,64.82,113967.0,63.9162,63.926,63.7685,63.7981,113967.0
2024-05-23 14:00:00,64.81,64.81,64.62,64.71,146765.0,63.7882,63.7882,63.6012,63.6898,146765.0
2024-05-23 14:30:00,64.7,64.7,64.54,64.55,72619.0,63.68,63.68,63.5225,63.5323,72619.0
2024-05-23 15:00:00,64.55,64.66,64.53,64.58,95950.0,63.5323,63.6406,63.5126,63.5618,95950.0
2024-05-23 15:30:00,64.58,64.69,64.5,64.62,271849.0,63.5618,63.6701,63.4831,63.6012,271849.0
2024-05-24 09:30:00,65.2,65.27,65.1,65.2,64611.0,64.1721,64.241,64.0736,64.1721,64611.0
2024-05-24 10:00:00,65.18,65.28,65.13,65.17,37768.0,64.1524,64.2508,64.1032,64.1425,37768.0
2024-05-24 10:30:00,65.18,65.19,65.08,65.14,48442.0,64.1524,64.1622,64.054,64.113,48442.0
2024-05-24 11:00:00,65.15,65.2,65.04,65.04,55385.0,64.1229,64.1721,64.0146,64.0146,55385.0
2024-05-24 11:30:00,65.05,65.12,64.96,65.02,65388.0,64.0244,64.0933,63.9359,63.9949,65388.0
2024-05-24 12:00:00,65.01,65.1,65.01,65.06,22601.0,63.9851,64.0736,63.9851,64.0343,22601.0
2024-05-24 12:30:00,65.07,65.08,65.02,65.04,61031.0,64.0441,64.054,63.9949,64.0146,61031.0
2024-05-24 13:00:00,65.05,65.11,65.03,65.08,25566.0,64.0244,64.0835,64.0048,64.054,25566.0
2024-05-24 13:30:00,65.07,65.12,65.05,65.08,27007.0,64.0441,64.0933,64.0244,64.054,27007.0
2024-05-24 14:00:00,65.09,65.24,65.09,65.21,85826.0,64.0638,64.2114,64.0638,64.1819,85826.0
2024-05-24 14:30:00,65.21,65.33,65.2,65.31,68696.0,64.1819,64.3,64.1721,64.2803,68696.0
2024-05-24 15:00:00,65.32,65.37,65.25,65.26,96842.0,64.2902,64.3394,64.2213,64.2311,96842.0
2024-05-24 15:30:00,65.25,65.26,65.04,65.05,242628.0,64.2213,64.2311,64.0146,64.0244,242628.0
2024-05-28 09:30:00,64.22,64.24,63.98,63.98,119721.0,63.2075,63.2272,62.9713,62.9713,119721.0
2024-05-28 10:00:00,63.99,63.99,63.84,63.87,103048.0,62.9811,62.9811,62.8335,62.863,103048.0
2024-05-28 10:30:00,63.86,63.87,63.71,63.77,65361.0,62.8532,62.863,62.7056,62.7646,65361.0
2024-05-28 11:00:00,63.78,63.8,63.68,63.79,51761.0,62.7745,62.7941,62.676,62.7843,51761.0
2024-05-28 11:30:00,63.79,63.79,63.64,63.67,61520.0,62.7843,62.7843,62.6367,62.6662,61520.0
2024-05-28 12:00:00,63.65,63.79,63.62,63.77,74964.0,62.6465,62.7843,62.617,62.7646,74964.0
2024-05-28 12:30:00,63.76,63.77,63.69,63.69,46854.0,62.7548,62.7646,62.6859,62.6859,46854.0
2024-05-28 13:00:00,63.69,63.69,63.51,63.52,66998.0,62.6859,62.6859,62.5087,62.5186,66998.0
2024-05-28 13:30:00,63.52,63.57,63.43,63.52,57864.0,62.5186,62.5678,62.43,62.5186,57864.0
2024-05-28 14:00:00,63.51,63.56,63.47,63.5,41161.0,62.5087,62.5579,62.4693,62.4989,41161.0
2024-05-28 14:30:00,63.51,63.51,63.36,63.43,54443.0,62.5087,62.5087,62.3611,62.43,54443.0
2024-05-28 15:00:00,63.43,63.45,63.29,63.35,173774.0,62.43,62.4497,62.2922,62.3512,173774.0
2024-05-28 15:30:00,63.34,63.52,63.31,63.52,269287.0,62.3414,62.5186,62.3119,62.5186,269287.0
2024-05-29 09:30:00,62.23,62.44,62.16,62.42,101747.0,61.2489,61.4556,61.18,61.4359,101747.0
2024-05-29 10:00:00,62.42,62.59,62.29,62.43,135576.0,61.4359,61.6032,61.3079,61.4457,135576.0
2024-05-29 10:30:00,62.44,62.54,62.35,62.36,75237.0,61.4556,61.554,61.367,61.3768,75237.0
2024-05-29 11:00:00,62.35,62.35,62.2,62.29,69826.0,61.367,61.367,61.2194,61.3079,69826.0
2024-05-29 11:30:00,62.29,62.34,62.26,62.29,42290.0,61.3079,61.3572,61.2784,61.3079,42290.0
2024-05-29 12:00:00,62.28,62.33,62.26,62.32,31596.0,61.2981,61.3473,61.2784,61.3375,31596.0
2024-05-29 12:30:00,62.32,62.41,62.31,62.4,23400.0,61.3375,61.4261,61.3276,61.4162,23400.0
2024-05-29 13:00:00,62.4,62.44,62.37,62.44,55772.0,61.4162,61.4556,61.3867,61.4556,55772.0
2024-05-29 13:30:00,62.43,62.49,62.41,62.49,28274.0,61.4457,61.5048,61.4261,61.5048,28274.0
2024-05-29 14:00:00,62.48,62.49,62.33,62.33,59026.0,61.495,61.5048,61.3473,61.3473,59026.0
2024-05-29 14:30:00,62.33,62.34,62.27,62.31,33784.0,61.3473,61.3572,61.2883,61.3276,33784.0
2024-05-29 15:00:00,62.32,62.36,62.28,62.34,64600.0,61.3375,61.3768,61.2981,61.3572,64600.0
2024-05-29 15:30:00,62.34,62.35,62.23,62.28,205283.0,61.3572,61.367,61.2489,61.2981,205283.0
2024-05-30 09:30:00,62.61,62.71,62.41,62.49,70952.0,61.6229,61.7213,61.4261,61.5048,70952.0
2024-05-30 10:00:00,62.48,62.53,62.35,62.37,29186.0,61.495,61.5442,61.367,61.3867,29186.0
2024-05-30 10:30:00,62.36,62.42,62.32,62.36,20059.0,61.3768,61.4359,61.3375,61.3768,20059.0
2024-05-30 11:00:00,62.37,62.51,62.36,62.48,44582.0,61.3867,61.5245,61.3768,61.495,44582.0
2024-05-30 11:30:00,62.46,62.47,62.35,62.38,65070.0,61.4753,61.4851,61.367,61.3965,65070.0
2024-05-30 12:00:00,62.38,62.57,62.37,62.55,20751.0,61.3965,61.5835,61.3867,61.5639,20751.0
2024-05-30 12:30:00,62.53,62.64,62.51,62.62,22429.0,61.5442,61.6524,61.5245,61.6327,22429.0
2024-05-30 13:00:00,62.59,62.61,62.52,62.56,15468.0,61.6032,61.6229,61.5343,61.5737,15468.0
2024-05-30 13:30:00,62.55,62.56,62.49,62.52,14977.0,61.5639,61.5737,61.5048,61.5343,14977.0
2024-05-30 14:00:00,62.51,62.55,62.42,62.45,29327.0,61.5245,61.5639,61.4359,61.4654,29327.0
2024-05-30 14:30:00,62.45,62.48,62.4,62.47,49894.0,61.4654,61.495,61.4162,61.4851,49894.0
2024-05-30 15:00:00,62.46,62.48,62.43,62.47,35083.0,61.4753,61.495,61.4457,61.4851,35083.0
2024-05-30 15:30:00,62.47,62.49,62.32,62.32,173035.0,61.4851,61.5048,61.3375,61.3375,173035.0
2024-05-31 09:30:00,62.16,62.46,62.11,62.35,41448.0,61.18,61.4753,61.1308,61.367,41448.0
2024-05-31 10:00:00,62.36,62.36,62.14,62.28,51025.0,61.3768,61.3768,61.1603,61.2981,51025.0
2024-05-31 10:30:00,62.27,62.46,62.26,62.41,34345.0,61.2883,61.4753,61.2784,61.4261,34345.0
2024-05-31 11:00:00,62.42,62.45,62.3,62.33,29584.0,61.4359,61.4654,61.3178,61.3473,29584.0
2024-05-31 11:30:00,62.35,62.53,62.35,62.49,55247.0,61.367,61.5442,61.367,61.5048,55247.0
2024-05-31 12:00:00,62.49,62.49,62.38,62.42,17674.0,61.5048,61.5048,61.3965,61.4359,17674.0
2024-05-31 12:30:00,62.43,62.44,62.33,62.35,23153.0,61.4457,61.4556,61.3473,61.367,23153.0
2024-05-31 13:00:00,62.34,62.44,62.33,62.43,20460.0,61.3572,61.4556,61.3473,61.4457,20460.0
2024-05-31 13:30:00,62.44,62.49,62.39,62.48,20718.0,61.4556,61.5048,61.4064,61.495,20718.0
2024-05-31 14:00:00,62.47,62.52,62.46,62.47,18273.0,61.4851,61.5343,61.4753,61.4851,18273.0
2024-05-31 14:30:00,62.47,62.69,62.45,62.68,69009.0,61.4851,61.7016,61.4654,61.6918,69009.0
2024-05-31 15:00:00,62.68,62.89,62.66,62.8,149155.0,61.6918,61.8985,61.6721,61.8099,149155.0
2024-05-31 15:30:00,62.79,63.06,62.78,63.03,152647.0,61.8001,62.0658,61.7902,62.0363,152647.0
2024-06-03 09:30:00,63.01,63.15,62.98,63.02,68193.0,62.0166,62.1544,61.9871,62.0264,68193.0
2024-06-03 10:00:00,63.03,63.2,62.98,63.0,29595.0,62.0363,62.2036,61.9871,62.0068,29595.0
2024-06-03 10:30:00,63.0,63.0,62.73,62.8,45876.0,62.0068,62.0068,61.741,61.8099,45876.0
2024-06-03 11:00:00,62.79,62.89,62.78,62.82,27153.0,61.8001,61.8985,61.7902,61.8296,27153.0
2024-06-03 11:30:00,62.82,62.84,62.7,62.82,64101.0,61.8296,61.8493,61.7115,61.8296,64101.0
2024-06-03 12:00:00,62.84,62.86,62.62,62.62,20701.0,61.8493,61.869,61.6327,61.6327,20701.0
2024-06-03 12:30:00,62.62,62.71,62.57,62.66,21262.0,61.6327,61.7213,61.5835,61.6721,21262.0
2024-06-03 13:00:00,62.67,62.76,62.62,62.76,23152.0,61.682,61.7705,61.6327,61.7705,23152.0
2024-06-03 13:30:00,62.76,62.85,62.67,62.69,27756.0,61.7705,61.8591,61.682,61.7016,27756.0
2024-06-03 14:00:00,62.69,62.74,62.62,62.69,60601.0,61.7016,61.7509,61.6327,61.7016,60601.0
2024-06-03 14:30:00,62.68,62.73,62.6,62.68,76526.0,61.6918,61.741,61.6131,61.6918,76526.0
2024-06-03 15:00:00,62.68,62.71,62.64,62.65,67244.0,61.6918,61.7213,61.6524,61.6623,67244.0
2024-06-03 15:30:00,62.66,62.74,62.58,62.65,204292.0,61.6721,61.7509,61.5934,61.6623,204292.0
2024-06-04 09:30:00,62.25,62.27,62.04,62.07,60878.0,61.2686,61.2883,61.0619,61.0914,60878.0
2024-06-04 10:00:00,62.09,62.24,61.94,61.95,99357.0,61.1111,61.2587,60.9635,60.9733,99357.0
2024-06-04 10:30:00,61.95,62.01,61.85,61.89,85716.0,60.9733,61.0324,60.8749,60.9143,85716.0
2024-06-04 11:00:00,61.89,62.05,61.8,62.04,95066.0,60.9143,61.0717,60.8257,61.0619,95066.0
2024-06-04 11:30:00,62.03,62.06,61.93,61.94,157551.0,61.052,61.0816,60.9536,60.9635,157551.0
2024-06-04 12:00:00,61.94,62.04,61.88,62.04,29584.0,60.9635,61.0619,60.9044,61.0619,29584.0
2024-06-04 12:30:00,62.04,62.17,62.04,62.13,25368.0,61.0619,61.1898,61.0619,61.1505,25368.0
2024-06-04 13:00:00,62.12,62.12,62.03,62.08,51113.0,61.1406,61.1406,61.052,61.1013,51113.0
2024-06-04 13:30:00,62.08,62.14,62.03,62.1,41778.0,61.1013,61.1603,61.052,61.1209,41778.0
2024-06-04 14:00:00,62.1,62.13,62.03,62.07,51950.0,61.1209,61.1505,61.052,61.0914,51950.0
2024-06-04 14:30:00,62.08,62.1,62.02,62.03,35168.0,61.1013,61.1209,61.0422,61.052,35168.0
2024-06-04 15:00:00,62.03,62.06,61.94,62.05,52577.0,61.052,61.0816,60.9635,61.0717,52577.0
2024-06-04 15:30:00,62.05,62.21,62.0,62.13,106029.0,61.0717,61.2292,61.0225,61.1505,106029.0
2024-06-05 09:30:00,62.27,62.39,62.12,62.17,44009.0,61.2883,61.4064,61.1406,61.1898,44009.0
2024-06-05 10:00:00,62.17,62.17,61.91,61.92,23176.0,61.1898,61.1898,60.9339,60.9438,23176.0
2024-06-05 10:30:00,61.93,62.12,61.92,62.06,30749.0,60.9536,61.1406,60.9438,61.0816,30749.0
2024-06-05 11:00:00,62.07,62.2,62.03,62.15,40114.0,61.0914,61.2194,61.052,61.1702,40114.0
2024-06-05 11:30:00,62.15,62.22,62.12,62.22,51728.0,61.1702,61.2391,61.1406,61.2391,51728.0
2024-06-05 12:00:00,62.21,62.21,62.09,62.13,12403.0,61.2292,61.2292,61.1111,61.1505,12403.0
2024-06-05 12:30:00,62.12,62.2,62.12,62.15,12821.0,61.1406,61.2194,61.1406,61.1702,12821.0
2024-06-05 13:00:00,62.14,62.15,62.03,62.04,22543.0,61.1603,61.1702,61.052,61.0619,22543.0
2024-06-05 13:30:00,62.04,62.14,62.02,62.13,25286.0,61.0619,61.1603,61.0422,61.1505,25286.0
2024-06-05 14:00:00,62.14,62.17,62.08,62.11,25036.0,61.1603,61.1898,61.1013,61.1308,25036.0
2024-06-05 14:30:00,62.1,62.17,62.08,62.16,23851.0,61.1209,61.1898,61.1013,61.18,23851.0
2024-06-05 15:00:00,62.16,62.16,62.09,62.12,42150.0,61.18,61.18,61.1111,61.1406,42150.0
2024-06-05 15:30:00,62.11,62.13,62.03,62.07,116136.0,61.1308,61.1505,61.052,61.0914,116136.0
2024-06-06 09:30:00,62.95,63.26,62.91,63.21,73945.0,61.9575,62.2627,61.9182,62.2134,73945.0
2024-06-06 10:00:00,63.22,63.29,63.15,63.27,58276.0,62.2233,62.2922,62.1544,62.2725,58276.0
2024-06-06 10:30:00,63.27,63.54,63.25,63.45,50539.0,62.2725,62.5382,62.2528,62.4497,50539.0
2024-06-06 11:00:00,63.45,63.55,63.42,63.48,55582.0,62.4497,62.5481,62.4201,62.4792,55582.0
2024-06-06 11:30:00,63.48,63.5,63.33,63.34,35260.0,62.4792,62.4989,62.3316,62.3414,35260.0
2024-06-06 12:00:00,63.34,63.38,63.3,63.37,30178.0,62.3414,62.3808,62.302,62.3709,30178.0
2024-06-06 12:30:00,63.38,63.48,63.38,63.45,25779.0,62.3808,62.4792,62.3808,62.4497,25779.0
2024-06-06 13:00:00,63.44,63.48,63.35,63.44,17529.0,62.4398,62.4792,62.3512,62.4398,17529.0
2024-06-06 13:30:00,63.44,63.48,63.42,63.47,16332.0,62.4398,62.4792,62.4201,62.4693,16332.0
2024-06-06 14:00:00,63.48,63.48,63.29,63.37,39369.0,62.4792,62.4792,62.2922,62.3709,39369.0
2024-06-06 14:30:00,63.37,63.47,63.34,63.45,33447.0,62.3709,62.4693,62.3414,62.4497,33447.0
2024-06-06 15:00:00,63.45,63.49,63.42,63.46,38962.0,62.4497,62.489,62.4201,62.4595,38962.0
2024-06-06 15:30:00,63.46,63.46,63.3,63.3,171167.0,62.4595,62.4595,62.302,62.302,171167.0
2024-06-07 09:30:00,62.62,62.62,62.42,62.59,59863.0,61.6327,61.6327,61.4359,61.6032,59863.0
2024-06-07 10:00:00,62.61,62.72,62.57,62.67,41782.0,61.6229,61.7312,61.5835,61.682,41782.0
2024-06-07 10:30:00,62.66,62.75,62.55,62.57,38236.0,61.6721,61.7607,61.5639,61.5835,38236.0
2024-06-07 11:00:00,62.57,62.59,62.41,62.45,35923.0,61.5835,61.6032,61.4261,61.4654,35923.0
2024-06-07 11:30:00,62.46,62.47,62.34,62.36,38103.0,61.4753,61.4851,61.3572,61.3768,38103.0
2024-06-07 12:00:00,62.36,62.39,62.31,62.36,17305.0,61.3768,61.4064,61.3276,61.3768,17305.0
2024-06-07 12:30:00,62.37,62.41,62.29,62.41,23535.0,61.3867,61.4261,61.3079,61.4261,23535.0
2024-06-07 13:00:00,62.42,62.45,62.38,62.41,16218.0,61.4359,61.4654,61.3965,61.4261,16218.0
2024-06-07 13:30:00,62.4,62.41,62.29,62.31,16852.0,61.4162,61.4261,61.3079,61.3276,16852.0
2024-06-07 14:00:00,62.32,62.32,62.24,62.28,18045.0,61.3375,61.3375,61.2587,61.2981,18045.0
2024-06-07 14:30:00,62.29,62.36,62.28,62.29,18726.0,61.3079,61.3768,61.2981,61.3079,18726.0
2024-06-07 15:00:00,62.29,62.31,62.15,62.22,57228.0,61.3079,61.3276,61.1702,61.2391,57228.0
2024-06-07 15:30:00,62.21,62.36,62.2,62.23,159418.0,61.2292,61.3768,61.2194,61.2489,159418.0
2024-06-10 09:30:00,61.62,61.66,61.4,61.53,50635.0,60.6485,60.6879,60.432,60.5599,50635.0
2024-06-10 10:00:00,61.54,61.57,61.37,61.37,32928.0,60.5698,60.5993,60.4025,60.4025,32928.0
2024-06-10 10:30:00,61.37,61.49,61.26,61.28,60393.0,60.4025,60.5206,60.2942,60.3139,60393.0
2024-06-10 11:00:00,61.29,61.4,61.22,61.38,56222.0,60.3237,60.432,60.2548,60.4123,56222.0
2024-06-10 11:30:00,61.39,61.52,61.39,61.52,77539.0,60.4221,60.5501,60.4221,60.5501,77539.0
2024-06-10 12:00:00,61.53,61.57,61.46,61.51,27275.0,60.5599,60.5993,60.491,60.5402,27275.0
2024-06-10 12:30:00,61.52,61.53,61.48,61.48,14073.0,60.5501,60.5599,60.5107,60.5107,14073.0
2024-06-10 13:00:00,61.48,61.52,61.47,61.5,14894.0,60.5107,60.5501,60.5009,60.5304,14894.0
2024-06-10 13:30:00,61.51,61.65,61.5,61.63,26269.0,60.5402,60.678,60.5304,60.6584,26269.0
2024-06-10 14:00:00,61.63,61.65,61.6,61.62,28007.0,60.6584,60.678,60.6288,60.6485,28007.0
2024-06-10 14:30:00,61.62,61.72,61.6,61.65,60982.0,60.6485,60.7469,60.6288,60.678,60982.0
2024-06-10 15:00:00,61.65,61.72,61.65,61.67,50809.0,60.678,60.7469,60.678,60.6977,50809.0
2024-06-10 15:30:00,61.67,61.67,61.56,61.61,137005.0,60.6977,60.6977,60.5895,60.6387,137005.0
2024-06-11 09:30:00,60.65,60.7,60.45,60.7,88613.0,59.6938,59.743,59.497,59.743,88613.0
2024-06-11 10:00:00,60.7,60.83,60.68,60.78,23073.0,59.743,59.871,59.7233,59.8218,23073.0
2024-06-11 10:30:00,60.77,61.0,60.73,60.93,46299.0,59.8119,60.0383,59.7725,59.9694,46299.0
2024-06-11 11:00:00,60.94,61.04,60.92,60.96,33935.0,59.9792,60.0777,59.9595,59.9989,33935.0
2024-06-11 11:30:00,60.97,60.99,60.86,60.86,42844.0,60.0088,60.0284,59.9005,59.9005,42844.0
2024-06-11 12:00:00,60.86,60.87,60.73,60.75,21356.0,59.9005,59.9103,59.7725,59.7922,21356.0
2024-06-11 12:30:00,60.75,60.89,60.75,60.84,23633.0,59.7922,59.93,59.7922,59.8808,23633.0
2024-06-11 13:00:00,60.85,60.97,60.82,60.92,31951.0,59.8907,60.0088,59.8611,59.9595,31951.0
2024-06-11 13:30:00,60.91,60.94,60.87,60.93,25218.0,59.9497,59.9792,59.9103,59.9694,25218.0
2024-06-11 14:00:00,60.92,60.97,60.9,60.96,17588.0,59.9595,60.0088,59.9399,59.9989,17588.0
2024-06-11 14:30:00,60.97,61.01,60.9,60.92,31203.0,60.0088,60.0481,59.9399,59.9595,31203.0
2024-06-11 15:00:00,60.92,60.99,60.92,60.97,25236.0,59.9595,60.0284,59.9595,60.0088,25236.0
2024-06-11 15:30:00,60.96,61.08,60.93,61.08,131392.0,59.9989,60.117,59.9694,60.117,131392.0
2024-06-12 09:30:00,61.84,61.96,61.68,61.94,188893.0,60.865,60.9832,60.7076,60.9635,188893.0
2024-06-12 10:00:00,61.95,62.13,61.83,62.1,95240.0,60.9733,61.1505,60.8552,61.1209,95240.0
2024-06-12 10:30:00,62.1,62.2,62.1,62.12,73064.0,61.1209,61.2194,61.1209,61.1406,73064.0
2024-06-12 11:00:00,62.11,62.14,61.97,62.04,101857.0,61.1308,61.1603,60.993,61.0619,101857.0
2024-06-12 11:30:00,62.05,62.06,61.75,61.84,84018.0,61.0717,61.0816,60.7765,60.865,84018.0
2024-06-12 12:00:00,61.85,61.85,61.72,61.77,22801.0,60.8749,60.8749,60.7469,60.7961,22801.0
2024-06-12 12:30:00,61.76,61.84,61.76,61.8,18143.0,60.7863,60.865,60.7863,60.8257,18143.0
2024-06-12 13:00:00,61.8,61.92,61.78,61.85,27597.0,60.8257,60.9438,60.806,60.8749,27597.0
2024-06-12 13:30:00,61.84,61.84,61.74,61.8,17095.0,60.865,60.865,60.7666,60.8257,17095.0
2024-06-12 14:00:00,61.79,61.81,61.54,61.8,53061.0,60.8158,60.8355,60.5698,60.8257,53061.0
2024-06-12 14:30:00,61.8,61.82,61.55,61.71,70040.0,60.8257,60.8454,60.5796,60.7371,70040.0
2024-06-12 15:00:00,61.71,61.77,61.54,61.56,33038.0,60.7371,60.7961,60.5698,60.5895,33038.0
2024-06-12 15:30:00,61.55,61.68,61.47,61.47,189589.0,60.5796,60.7076,60.5009,60.5009,189589.0
2024-06-13 09:30:00,61.04,61.04,60.44,60.46,115629.0,60.0777,60.0777,59.4871,59.5068,115629.0
2024-06-13 10:00:00,60.49,60.53,60.33,60.4,79801.0,59.5363,59.5757,59.3789,59.4477,79801.0
2024-06-13 10:30:00,60.38,60.41,60.29,60.29,63919.0,59.4281,59.4576,59.3395,59.3395,63919.0
2024-06-13 11:00:00,60.28,60.3,60.11,60.29,90393.0,59.3296,59.3493,59.1623,59.3395,90393.0
2024-06-13 11:30:00,60.3,60.5,60.29,60.47,61792.0,59.3493,59.5462,59.3395,59.5166,61792.0
2024-06-13 12:00:00,60.47,60.54,60.43,60.48,45452.0,59.5166,59.5855,59.4773,59.5265,45452.0
2024-06-13 12:30:00,60.48,60.53,60.38,60.46,87186.0,59.5265,59.5757,59.4281,59.5068,87186.0
2024-06-13 13:00:00,60.45,60.5,60.43,60.44,29519.0,59.497,59.5462,59.4773,59.4871,29519.0
2024-06-13 13:30:00,60.43,60.44,60.35,60.44,35809.0,59.4773,59.4871,59.3985,59.4871,35809.0
2024-06-13 14:00:00,60.43,60.44,60.32,60.39,60512.0,59.4773,59.4871,59.369,59.4379,60512.0
2024-06-13 14:30:00,60.39,60.43,60.33,60.37,65100.0,59.4379,59.4773,59.3789,59.4182,65100.0
2024-06-13 15:00:00,60.37,60.4,60.25,60.36,132522.0,59.4182,59.4477,59.3001,59.4084,132522.0
2024-06-13 15:30:00,60.35,60.5,60.14,60.45,603093.0,59.3985,59.5462,59.1918,59.497,603093.0
2024-06-14 09:30:00,59.3,59.49,59.04,59.08,175467.0,58.3651,58.5521,58.1092,58.1486,175467.0
2024-06-14 10:00:00,59.08,59.19,58.96,59.05,118592.0,58.1486,58.2568,58.0304,58.119,118592.0
2024-06-14 10:30:00,59.04,59.17,58.92,59.17,91091.0,58.1092,58.2371,57.9911,58.2371,91091.0
2024-06-14 11:00:00,59.18,59.43,59.1,59.39,74292.0,58.247,58.493,58.1682,58.4537,74292.0
2024-06-14 11:30:00,59.39,59.4,59.18,59.25,112588.0,58.4537,58.4635,58.247,58.3159,112588.0
2024-06-14 12:00:00,59.25,59.31,59.18,59.26,41087.0,58.3159,58.3749,58.247,58.3257,41087.0
2024-06-14 12:30:00,59.25,59.31,59.21,59.27,54377.0,58.3159,58.3749,58.2765,58.3356,54377.0
2024-06-14 13:00:00,59.28,59.37,59.28,59.33,29440.0,58.3454,58.434,58.3454,58.3946,29440.0
2024-06-14 13:30:00,59.33,59.35,59.26,59.27,61461.0,58.3946,58.4143,58.3257,58.3356,61461.0
2024-06-14 14:00:00,59.27,59.33,59.21,59.31,46960.0,58.3356,58.3946,58.2765,58.3749,46960.0
2024-06-14 14:30:00,59.3,59.4,59.28,59.36,72880.0,58.3651,58.4635,58.3454,58.4241,72880.0
2024-06-14 15:00:00,59.36,59.49,59.34,59.42,79475.0,58.4241,58.5521,58.4045,58.4832,79475.0
2024-06-14 15:30:00,59.42,59.52,59.35,59.52,224012.0,58.4832,58.5816,58.4143,58.5816,224012.0
2024-06-17 09:30:00,59.49,59.66,59.42,59.48,39025.0,58.5521,58.7194,58.4832,58.5423,39025.0
2024-06-17 10:00:00,59.49,59.54,59.4,59.47,38445.0,58.5521,58.6013,58.4635,58.5324,38445.0
2024-06-17 10:30:00,59.46,59.62,59.41,59.59,36905.0,58.5226,58.68,58.4734,58.6505,36905.0
2024-06-17 11:00:00,59.6,59.7,59.57,59.58,37160.0,58.6604,58.7588,58.6308,58.6407,37160.0
2024-06-17 11:30:00,59.58,59.63,59.57,59.61,35125.0,58.6407,58.6899,58.6308,58.6702,35125.0
2024-06-17 12:00:00,59.6,59.68,59.6,59.65,17414.0,58.6604,58.7391,58.6604,58.7096,17414.0
2024-06-17 12:30:00,59.67,59.7,59.64,59.67,18123.0,58.7293,58.7588,58.6997,58.7293,18123.0
2024-06-17 13:00:00,59.66,59.75,59.66,59.7,26948.0,58.7194,58.808,58.7194,58.7588,26948.0
2024-06-17 13:30:00,59.7,59.74,59.68,59.73,18737.0,58.7588,58.7982,58.7391,58.7883,18737.0
2024-06-17 14:00:00,59.75,59.86,59.74,59.81,33665.0,58.808,58.9163,58.7982,58.867,33665.0
2024-06-17 14:30:00,59.81,59.82,59.74,59.77,35311.0,58.867,58.8769,58.7982,58.8277,35311.0
2024-06-17 15:00:00,59.76,59.77,59.72,59.75,49158.0,58.8178,58.8277,58.7785,58.808,49158.0
2024-06-17 15:30:00,59.75,59.76,59.63,59.7,189837.0,58.808,58.8178,58.6899,58.7588,189837.0
2024-06-18 09:30:00,59.31,59.52,59.27,59.3,59022.0,58.3749,58.5816,58.3356,58.3651,59022.0
2024-06-18 10:00:00,59.3,59.47,59.28,59.44,65097.0,58.3651,58.5324,58.3454,58.5029,65097.0
2024-06-18 10:30:00,59.44,59.46,59.23,59.26,86403.0,58.5029,58.5226,58.2962,58.3257,86403.0
2024-06-18 11:00:00,59.29,59.41,59.28,59.3,56184.0,58.3552,58.4734,58.3454,58.3651,56184.0
2024-06-18 11:30:00,59.3,59.37,59.28,59.3,36575.0,58.3651,58.434,58.3454,58.3651,36575.0
2024-06-18 12:00:00,59.3,59.36,59.26,59.28,14971.0,58.3651,58.4241,58.3257,58.3454,14971.0
2024-06-18 12:30:00,59.27,59.32,59.25,59.28,31036.0,58.3356,58.3848,58.3159,58.3454,31036.0
2024-06-18 13:00:00,59.28,59.28,59.21,59.22,43613.0,58.3454,58.3454,58.2765,58.2864,43613.0
2024-06-18 13:30:00,59.23,59.33,59.2,59.31,20758.0,58.2962,58.3946,58.2667,58.3749,20758.0
2024-06-18 14:00:00,59.3,59.31,59.18,59.2,33377.0,58.3651,58.3749,58.247,58.2667,33377.0
2024-06-18 14:30:00,59.21,59.21,59.15,59.17,56086.0,58.2765,58.2765,58.2175,58.2371,56086.0
2024-06-18 15:00:00,59.17,59.2,59.12,59.16,51655.0,58.2371,58.2667,58.1879,58.2273,51655.0
2024-06-18 15:30:00,59.16,59.19,59.11,59.16,162381.0,58.2273,58.2568,58.1781,58.2273,162381.0
2024-06-20 09:30:00,59.03,59.22,58.96,59.21,49289.0,58.0993,58.2864,58.0304,58.2765,49289.0
2024-06-20 10:00:00,59.23,59.34,59.22,59.25,80502.0,58.2962,58.4045,58.2864,58.3159,80502.0
2024-06-20 10:30:00,59.25,59.38,59.21,59.36,43880.0,58.3159,58.4438,58.2765,58.4241,43880.0
2024-06-20 11:00:00,59.37,59.44,59.31,59.44,38008.0,58.434,58.5029,58.3749,58.5029,38008.0
2024-06-20 11:30:00,59.44,59.46,59.28,59.28,58644.0,58.5029,58.5226,58.3454,58.3454,58644.0
2024-06-20 12:00:00,59.27,59.3,59.19,59.23,31290.0,58.3356,58.3651,58.2568,58.2962,31290.0
2024-06-20 12:30:00,59.23,59.37,59.21,59.3,20465.0,58.2962,58.434,58.2765,58.3651,20465.0
2024-06-20 13:00:00,59.3,59.31,59.23,59.27,25027.0,58.3651,58.3749,58.2962,58.3356,25027.0
2024-06-20 13:30:00,59.3,59.34,59.27,59.3,19459.0,58.3651,58.4045,58.3356,58.3651,19459.0
2024-06-20 14:00:00,59.3,59.37,59.28,59.32,38511.0,58.3651,58.434,58.3454,58.3848,38511.0
2024-06-20 14:30:00,59.33,59.4,59.29,59.35,46300.0,58.3946,58.4635,58.3552,58.4143,46300.0
2024-06-20 15:00:00,59.35,59.37,59.21,59.27,42280.0,58.4143,58.434,58.2765,58.3356,42280.0
2024-06-20 15:30:00,59.27,59.28,59.18,59.23,143130.0,58.3356,58.3454,58.247,58.2962,143130.0
2024-06-21 09:30:00,58.87,58.99,58.8,58.93,68169.0,57.9419,58.06,57.873,58.0009,68169.0
2024-06-21 10:00:00,58.95,59.18,58.91,59.15,58228.0,58.0206,58.247,57.9812,58.2175,58228.0
2024-06-21 10:30:00,59.14,59.21,59.1,59.13,52320.0,58.2076,58.2765,58.1682,58.1978,52320.0
2024-06-21 11:00:00,59.11,59.19,59.01,59.01,57425.0,58.1781,58.2568,58.0797,58.0797,57425.0
2024-06-21 11:30:00,59.01,59.01,58.59,58.98,187118.0,58.0797,58.0797,57.6663,58.0501,187118.0
2024-06-21 12:00:00,59.0,59.03,58.97,59.01,45361.0,58.0698,58.0993,58.0403,58.0797,45361.0
2024-06-21 12:30:00,59.01,59.11,58.98,59.07,33280.0,58.0797,58.1781,58.0501,58.1387,33280.0
2024-06-21 13:00:00,59.07,59.1,59.04,59.05,34702.0,58.1387,58.1682,58.1092,58.119,34702.0
2024-06-21 13:30:00,59.04,59.12,59.01,59.1,53542.0,58.1092,58.1879,58.0797,58.1682,53542.0
2024-06-21 14:00:00,59.1,59.14,59.03,59.14,40636.0,58.1682,58.2076,58.0993,58.2076,40636.0
2024-06-21 14:30:00,59.13,59.15,59.06,59.08,48111.0,58.1978,58.2175,58.1289,58.1486,48111.0
2024-06-21 15:00:00,59.08,59.1,58.91,58.93,131672.0,58.1486,58.1682,57.9812,58.0009,131672.0
2024-06-21 15:30:00,58.93,59.09,58.91,59.04,231279.0,58.0009,58.1584,57.9812,58.1092,231279.0
2024-06-24 09:30:00,60.61,60.95,60.54,60.9,158829.0,59.6544,59.9891,59.5855,59.9399,158829.0
2024-06-24 10:00:00,60.92,60.95,60.8,60.81,157292.0,59.9595,59.9891,59.8414,59.8513,157292.0
2024-06-24 10:30:00,60.81,60.92,60.72,60.74,89970.0,59.8513,59.9595,59.7627,59.7824,89970.0
2024-06-24 11:00:00,60.74,60.91,60.74,60.79,58526.0,59.7824,59.9497,59.7824,59.8316,58526.0
2024-06-24 11:30:00,60.79,60.87,60.72,60.78,75219.0,59.8316,59.9103,59.7627,59.8218,75219.0
2024-06-24 12:00:00,60.78,60.8,60.72,60.75,38287.0,59.8218,59.8414,59.7627,59.7922,38287.0
2024-06-24 12:30:00,60.75,60.78,60.71,60.72,32232.0,59.7922,59.8218,59.7529,59.7627,32232.0
2024-06-24 13:00:00,60.71,60.72,60.56,60.57,33528.0,59.7529,59.7627,59.6052,59.6151,33528.0
2024-06-24 13:30:00,60.56,60.65,60.56,60.63,31432.0,59.6052,59.6938,59.6052,59.6741,31432.0
2024-06-24 14:00:00,60.63,60.85,60.61,60.85,70583.0,59.6741,59.8907,59.6544,59.8907,70583.0
2024-06-24 14:30:00,60.85,60.88,60.76,60.81,64733.0,59.8907,59.9202,59.8021,59.8513,64733.0
2024-06-24 15:00:00,60.8,60.82,60.71,60.73,56871.0,59.8414,59.8611,59.7529,59.7725,56871.0
2024-06-24 15:30:00,60.73,60.83,60.73,60.76,204146.0,59.7725,59.871,59.7725,59.8021,204146.0
2024-06-25 09:30:00,59.7,60.1,59.7,59.93,230601.0,58.7588,59.1525,58.7588,58.9852,230601.0
2024-06-25 10:00:00,59.94,59.98,59.69,59.71,139421.0,58.995,59.0344,58.7489,58.7686,139421.0
2024-06-25 10:30:00,59.7,59.79,59.63,59.78,94747.0,58.7588,58.8474,58.6899,58.8375,94747.0
2024-06-25 11:00:00,59.78,59.82,59.67,59.77,139512.0,58.8375,58.8769,58.7293,58.8277,139512.0
2024-06-25 11:30:00,59.77,59.97,59.77,59.81,105545.0,58.8277,59.0245,58.8277,58.867,105545.0
2024-06-25 12:00:00,59.8,59.88,59.8,59.82,40468.0,58.8572,58.9359,58.8572,58.8769,40468.0
2024-06-25 12:30:00,59.81,59.88,59.76,59.84,46459.0,58.867,58.9359,58.8178,58.8966,46459.0
2024-06-25 13:00:00,59.84,60.05,59.82,60.05,68868.0,58.8966,59.1033,58.8769,59.1033,68868.0
2024-06-25 13:30:00,60.05,60.12,60.01,60.03,110632.0,59.1033,59.1722,59.0639,59.0836,110632.0
2024-06-25 14:00:00,60.03,60.16,59.98,60.14,72735.0,59.0836,59.2115,59.0344,59.1918,72735.0
2024-06-25 14:30:00,60.13,60.19,60.08,60.1,67399.0,59.182,59.2411,59.1328,59.1525,67399.0
2024-06-25 15:00:00,60.1,60.24,60.09,60.21,102343.0,59.1525,59.2903,59.1426,59.2607,102343.0
2024-06-25 15:30:00,60.2,60.27,60.13,60.17,237849.0,59.2509,59.3198,59.182,59.2214,237849.0
2024-06-26 09:30:00,59.17,59.31,59.02,59.27,119281.0,58.2371,58.3749,58.0895,58.3356,119281.0
2024-06-26 10:00:00,59.29,59.44,59.24,59.25,81228.0,58.3552,58.5029,58.306,58.3159,81228.0
2024-06-26 10:30:00,59.25,59.39,59.19,59.19,79841.0,58.3159,58.4537,58.2568,58.2568,79841.0
2024-06-26 11:00:00,59.22,59.38,59.13,59.38,82940.0,58.2864,58.4438,58.1978,58.4438,82940.0
2024-06-26 11:30:00,59.38,59.49,59.24,59.46,133189.0,58.4438,58.5521,58.306,58.5226,133189.0
2024-06-26 12:00:00,59.46,59.54,59.41,59.51,62319.0,58.5226,58.6013,58.4734,58.5718,62319.0
2024-06-26 12:30:00,59.5,59.54,59.4,59.48,55531.0,58.5619,58.6013,58.4635,58.5423,55531.0
2024-06-26 13:00:00,59.48,59.53,59.42,59.47,37287.0,58.5423,58.5915,58.4832,58.5324,37287.0
2024-06-26 13:30:00,59.48,59.48,59.41,59.44,49004.0,58.5423,58.5423,58.4734,58.5029,49004.0
2024-06-26 14:00:00,59.44,59.46,59.35,59.44,56374.0,58.5029,58.5226,58.4143,58.5029,56374.0
2024-06-26 14:30:00,59.44,59.48,59.4,59.45,76410.0,58.5029,58.5423,58.4635,58.5127,76410.0
2024-06-26 15:00:00,59.45,59.46,59.34,59.38,70725.0,58.5127,58.5226,58.4045,58.4438,70725.0
2024-06-26 15:30:00,59.37,59.51,59.28,59.46,315863.0,58.434,58.5718,58.3454,58.5226,315863.0
2024-06-27 09:30:00,59.28,59.52,59.23,59.41,90305.0,58.3454,58.5816,58.2962,58.4734,90305.0
2024-06-27 10:00:00,59.41,59.46,59.22,59.27,57541.0,58.4734,58.5226,58.2864,58.3356,57541.0
2024-06-27 10:30:00,59.27,59.35,59.18,59.26,55378.0,58.3356,58.4143,58.247,58.3257,55378.0
2024-06-27 11:00:00,59.25,59.25,59.0,59.03,80514.0,58.3159,58.3159,58.0698,58.0993,80514.0
2024-06-27 11:30:00,59.04,59.2,59.01,59.15,62747.0,58.1092,58.2667,58.0797,58.2175,62747.0
2024-06-27 12:00:00,59.15,59.16,59.08,59.13,34380.0,58.2175,58.2273,58.1486,58.1978,34380.0
2024-06-27 12:30:00,59.13,59.14,59.04,59.05,34420.0,58.1978,58.2076,58.1092,58.119,34420.0
2024-06-27 13:00:00,59.05,59.13,59.05,59.12,26116.0,58.119,58.1978,58.119,58.1879,26116.0
2024-06-27 13:30:00,59.11,59.15,59.01,59.02,46411.0,58.1781,58.2175,58.0797,58.0895,46411.0
2024-06-27 14:00:00,59.01,59.01,58.82,58.86,56992.0,58.0797,58.0797,57.8927,57.932,56992.0
2024-06-27 14:30:00,58.85,58.94,58.82,58.9,68126.0,57.9222,58.0108,57.8927,57.9714,68126.0
2024-06-27 15:00:00,58.9,58.95,58.87,58.91,46188.0,57.9714,58.0206,57.9419,57.9812,46188.0
2024-06-27 15:30:00,58.91,59.11,58.9,59.06,171242.0,57.9812,58.1781,57.9714,58.1289,171242.0
2024-06-28 09:30:00,58.01,58.27,57.98,58.15,222690.0,57.0954,57.3513,57.0659,57.2332,222690.0
2024-06-28 10:00:00,58.16,58.33,58.14,58.27,199342.0,57.2431,57.4104,57.2234,57.3513,199342.0
2024-06-28 10:30:00,58.27,58.32,58.14,58.25,109270.0,57.3513,57.4005,57.2234,57.3316,109270.0
2024-06-28 11:00:00,58.25,58.25,58.01,58.09,181633.0,57.3316,57.3316,57.0954,57.1742,181633.0
2024-06-28 11:30:00,58.09,58.18,58.03,58.11,160865.0,57.1742,57.2627,57.1151,57.1939,160865.0
2024-06-28 12:00:00,58.1,58.18,58.03,58.15,46316.0,57.184,57.2627,57.1151,57.2332,46316.0
2024-06-28 12:30:00,58.14,58.2,58.1,58.13,74363.0,57.2234,57.2824,57.184,57.2135,74363.0
2024-06-28 13:00:00,58.12,58.21,58.11,58.13,57308.0,57.2037,57.2923,57.1939,57.2135,57308.0
2024-06-28 13:30:00,58.12,58.12,58.05,58.1,57802.0,57.2037,57.2037,57.1348,57.184,57802.0
2024-06-28 14:00:00,58.1,58.13,58.03,58.05,60790.0,57.184,57.2135,57.1151,57.1348,60790.0
2024-06-28 14:30:00,58.05,58.06,57.94,57.98,76086.0,57.1348,57.1446,57.0265,57.0659,76086.0
2024-06-28 15:00:00,57.98,57.98,57.87,57.97,102694.0,57.0659,57.0659,56.9576,57.0561,102694.0
2024-06-28 15:30:00,57.96,58.18,57.89,58.16,243634.0,57.0462,57.2627,56.9773,57.2431,243634.0
2024-07-01 09:30:00,59.08,59.16,58.91,58.92,169114.0,58.1486,58.2273,57.9812,57.9911,169114.0
2024-07-01 10:00:00,58.92,59.08,58.55,58.67,134448.0,57.9911,58.1486,57.6269,57.745,134448.0
2024-07-01 10:30:00,58.67,58.7,58.39,58.45,79509.0,57.745,57.7745,57.4694,57.5285,79509.0
2024-07-01 11:00:00,58.44,58.46,58.32,58.33,62643.0,57.5186,57.5383,57.4005,57.4104,62643.0
2024-07-01 11:30:00,58.33,58.35,58.25,58.28,59354.0,57.4104,57.4301,57.3316,57.3612,59354.0
2024-07-01 12:00:00,58.28,58.35,58.24,58.32,37504.0,57.3612,57.4301,57.3218,57.4005,37504.0
2024-07-01 12:30:00,58.32,58.32,58.19,58.26,57241.0,57.4005,57.4005,57.2726,57.3415,57241.0
2024-07-01 13:00:00,58.26,58.28,58.22,58.23,39174.0,57.3415,57.3612,57.3021,57.312,39174.0
2024-07-01 13:30:00,58.23,58.3,58.21,58.22,49839.0,57.312,57.3809,57.2923,57.3021,49839.0
2024-07-01 14:00:00,58.22,58.32,58.22,58.29,51026.0,57.3021,57.4005,57.3021,57.371,51026.0
2024-07-01 14:30:00,58.29,58.34,58.26,58.3,65840.0,57.371,57.4202,57.3415,57.3809,65840.0
2024-07-01 15:00:00,58.3,58.31,58.24,58.26,71732.0,57.3809,57.3907,57.3218,57.3415,71732.0
2024-07-01 15:30:00,58.27,58.38,58.24,58.35,208707.0,57.3513,57.4596,57.3218,57.4301,208707.0
2024-07-02 09:30:00,58.59,58.66,58.38,58.45,77965.0,57.6663,57.7352,57.4596,57.5285,77965.0
2024-07-02 10:00:00,58.46,58.51,58.23,58.5,62983.0,57.5383,57.5875,57.312,57.5777,62983.0
2024-07-02 10:30:00,58.51,58.63,58.48,58.62,52029.0,57.5875,57.7057,57.558,57.6958,52029.0
2024-07-02 11:00:00,58.61,58.72,58.54,58.71,63480.0,57.686,57.7942,57.6171,57.7844,63480.0
2024-07-02 11:30:00,58.71,58.74,58.52,58.52,108899.0,57.7844,57.8139,57.5974,57.5974,108899.0
2024-07-02 12:00:00,58.51,58.52,58.4,58.43,58061.0,57.5875,57.5974,57.4793,57.5088,58061.0
2024-07-02 12:30:00,58.43,58.44,58.36,58.39,41922.0,57.5088,57.5186,57.4399,57.4694,41922.0
2024-07-02 13:00:00,58.4,58.48,58.39,58.45,46597.0,57.4793,57.558,57.4694,57.5285,46597.0
2024-07-02 13:30:00,58.45,58.55,58.45,58.54,44833.0,57.5285,57.6269,57.5285,57.6171,44833.0
2024-07-02 14:00:00,58.54,58.57,58.49,58.5,47445.0,57.6171,57.6466,57.5679,57.5777,47445.0
2024-07-02 14:30:00,58.5,58.55,58.47,58.52,57518.0,57.5777,57.6269,57.5482,57.5974,57518.0
2024-07-02 15:00:00,58.52,58.61,58.5,58.61,67463.0,57.5974,57.686,57.5777,57.686,67463.0
2024-07-02 15:30:00,58.61,58.75,58.6,58.66,317451.0,57.686,57.8238,57.6761,57.7352,317451.0
2024-07-03 09:30:00,59.82,59.97,59.71,59.8,266329.0,58.8769,59.0245,58.7686,58.8572,266329.0
2024-07-03 10:00:00,59.82,60.07,59.81,59.96,133843.0,58.8769,59.1229,58.867,59.0147,133843.0
2024-07-03 10:30:00,59.97,60.05,59.91,60.01,110132.0,59.0245,59.1033,58.9655,59.0639,110132.0
2024-07-03 11:00:00,60.02,60.1,59.95,59.96,96181.0,59.0737,59.1525,59.0048,59.0147,96181.0
2024-07-03 11:30:00,59.97,60.11,59.88,60.11,187734.0,59.0245,59.1623,58.9359,59.1623,187734.0
2024-07-03 12:00:00,60.11,60.18,60.0,60.01,117295.0,59.1623,59.2312,59.0541,59.0639,117295.0
2024-07-03 12:30:00,60.01,60.12,59.99,60.05,215655.0,59.0639,59.1722,59.0442,59.1033,215655.0
2024-07-05 09:30:00,60.27,60.31,59.68,59.75,69482.0,59.3198,59.3592,58.7391,58.808,69482.0
2024-07-05 10:00:00,59.72,59.73,59.54,59.67,54924.0,58.7785,58.7883,58.6013,58.7293,54924.0
2024-07-05 10:30:00,59.65,59.71,59.63,59.64,34948.0,58.7096,58.7686,58.6899,58.6997,34948.0
2024-07-05 11:00:00,59.65,59.79,59.63,59.63,48143.0,58.7096,58.8474,58.6899,58.6899,48143.0
2024-07-05 11:30:00,59.63,59.71,59.62,59.63,49050.0,58.6899,58.7686,58.68,58.6899,49050.0
2024-07-05 12:00:00,59.63,59.7,59.59,59.67,26769.0,58.6899,58.7588,58.6505,58.7293,26769.0
2024-07-05 12:30:00,59.66,59.66,59.6,59.65,21959.0,58.7194,58.7194,58.6604,58.7096,21959.0
2024-07-05 13:00:00,59.66,59.68,59.63,59.65,15653.0,58.7194,58.7391,58.6899,58.7096,15653.0
2024-07-05 13:30:00,59.65,59.72,59.62,59.67,23672.0,58.7096,58.7785,58.68,58.7293,23672.0
2024-07-05 14:00:00,59.67,59.71,59.64,59.66,29229.0,58.7293,58.7686,58.6997,58.7194,29229.0
2024-07-05 14:30:00,59.66,59.72,59.64,59.72,47351.0,58.7194,58.7785,58.6997,58.7785,47351.0
2024-07-05 15:00:00,59.72,59.72,59.59,59.62,53179.0,58.7785,58.7785,58.6505,58.68,53179.0
2024-07-05 15:30:00,59.62,59.82,59.62,59.78,226517.0,58.68,58.8769,58.68,58.8375,226517.0
2024-07-08 09:30:00,59.95,59.98,59.81,59.83,63985.0,59.0048,59.0344,58.867,58.8867,63985.0
2024-07-08 10:00:00,59.82,59.88,59.67,59.7,44395.0,58.8769,58.9359,58.7293,58.7588,44395.0
2024-07-08 10:30:00,59.71,59.71,59.57,59.59,43490.0,58.7686,58.7686,58.6308,58.6505,43490.0
2024-07-08 11:00:00,59.59,59.73,59.52,59.63,54696.0,58.6505,58.7883,58.5816,58.6899,54696.0
2024-07-08 11:30:00,59.64,59.65,59.5,59.55,50396.0,58.6997,58.7096,58.5619,58.6111,50396.0
2024-07-08 12:00:00,59.56,59.58,59.53,59.58,22650.0,58.621,58.6407,58.5915,58.6407,22650.0
2024-07-08 12:30:00,59.58,59.61,59.56,59.58,15696.0,58.6407,58.6702,58.621,58.6407,15696.0
2024-07-08 13:00:00,59.58,59.58,59.53,59.55,16184.0,58.6407,58.6407,58.5915,58.6111,16184.0
2024-07-08 13:30:00,59.56,59.57,59.53,59.53,19488.0,58.621,58.6308,58.5915,58.5915,19488.0
2024-07-08 14:00:00,59.53,59.56,59.51,59.53,26135.0,58.5915,58.621,58.5718,58.5915,26135.0
2024-07-08 14:30:00,59.52,59.53,59.45,59.49,31007.0,58.5816,58.5915,58.5127,58.5521,31007.0
2024-07-08 15:00:00,59.48,59.5,59.45,59.45,43701.0,58.5423,58.5619,58.5127,58.5127,43701.0
2024-07-08 15:30:00,59.45,59.46,59.33,59.34,174686.0,58.5127,58.5226,58.3946,58.4045,174686.0
2024-07-09 09:30:00,59.26,59.4,59.26,59.31,82785.0,58.3257,58.4635,58.3257,58.3749,82785.0
2024-07-09 10:00:00,59.32,59.35,59.23,59.32,43925.0,58.3848,58.4143,58.2962,58.3848,43925.0
2024-07-09 10:30:00,59.32,59.39,59.25,59.26,36460.0,58.3848,58.4537,58.3159,58.3257,36460.0
2024-07-09 11:00:00,59.26,59.26,59.1,59.16,40924.0,58.3257,58.3257,58.1682,58.2273,40924.0
2024-07-09 11:30:00,59.16,59.16,59.05,59.11,45181.0,58.2273,58.2273,58.119,58.1781,45181.0
2024-07-09 12:00:00,59.11,59.14,59.09,59.13,20228.0,58.1781,58.2076,58.1584,58.1978,20228.0
2024-07-09 12:30:00,59.15,59.2,59.12,59.2,21587.0,58.2175,58.2667,58.1879,58.2667,21587.0
2024-07-09 13:00:00,59.2,59.28,59.19,59.2,30160.0,58.2667,58.3454,58.2568,58.2667,30160.0
2024-07-09 13:30:00,59.19,59.24,59.18,59.23,28881.0,58.2568,58.306,58.247,58.2962,28881.0
2024-07-09 14:00:00,59.23,59.23,59.12,59.13,18356.0,58.2962,58.2962,58.1879,58.1978,18356.0
2024-07-09 14:30:00,59.13,59.14,59.05,59.06,29760.0,58.1978,58.2076,58.119,58.1289,29760.0
2024-07-09 15:00:00,59.07,59.1,59.02,59.09,43769.0,58.1387,58.1682,58.0895,58.1584,43769.0
2024-07-09 15:30:00,59.1,59.11,59.02,59.02,139481.0,58.1682,58.1781,58.0895,58.0895,139481.0
2024-07-10 09:30:00,59.87,59.89,59.76,59.79,81399.0,58.9261,58.9458,58.8178,58.8474,81399.0
2024-07-10 10:00:00,59.8,60.08,59.78,60.05,76352.0,58.8572,59.1328,58.8375,59.1033,76352.0
2024-07-10 10:30:00,60.05,60.08,59.92,59.97,41418.0,59.1033,59.1328,58.9753,59.0245,41418.0
2024-07-10 11:00:00,59.97,60.18,59.97,60.17,65579.0,59.0245,59.2312,59.0245,59.2214,65579.0
2024-07-10 11:30:00,60.16,60.25,60.09,60.19,52289.0,59.2115,59.3001,59.1426,59.2411,52289.0
2024-07-10 12:00:00,60.18,60.26,60.15,60.24,38832.0,59.2312,59.31,59.2017,59.2903,38832.0
2024-07-10 12:30:00,60.25,60.27,60.17,60.26,29921.0,59.3001,59.3198,59.2214,59.31,29921.0
2024-07-10 13:00:00,60.26,60.33,60.19,60.19,32338.0,59.31,59.3789,59.2411,59.2411,32338.0
2024-07-10 13:30:00,60.2,60.24,60.14,60.21,53617.0,59.2509,59.2903,59.1918,59.2607,53617.0
2024-07-10 14:00:00,60.21,60.21,60.14,60.16,37949.0,59.2607,59.2607,59.1918,59.2115,37949.0
2024-07-10 14:30:00,60.17,60.21,60.16,60.2,40650.0,59.2214,59.2607,59.2115,59.2509,40650.0
2024-07-10 15:00:00,60.2,60.26,60.2,60.25,53490.0,59.2509,59.31,59.2509,59.3001,53490.0
2024-07-10 15:30:00,60.25,60.33,60.2,60.29,198867.0,59.3001,59.3789,59.2509,59.3395,198867.0
2024-07-11 09:30:00,60.99,61.16,60.83,61.11,85848.0,60.0284,60.1958,59.871,60.1466,85848.0
2024-07-11 10:00:00,61.13,61.34,61.13,61.24,56746.0,60.1662,60.3729,60.1662,60.2745,56746.0
2024-07-11 10:30:00,61.23,61.38,61.23,61.29,45297.0,60.2647,60.4123,60.2647,60.3237,45297.0
2024-07-11 11:00:00,61.29,61.29,61.12,61.15,45961.0,60.3237,60.3237,60.1564,60.1859,45961.0
2024-07-11 11:30:00,61.16,61.16,61.04,61.15,61249.0,60.1958,60.1958,60.0777,60.1859,61249.0
2024-07-11 12:00:00,61.15,61.15,61.0,61.05,33161.0,60.1859,60.1859,60.0383,60.0875,33161.0
2024-07-11 12:30:00,61.06,61.13,61.05,61.12,23926.0,60.0973,60.1662,60.0875,60.1564,23926.0
2024-07-11 13:00:00,61.12,61.2,61.1,61.15,32240.0,60.1564,60.2351,60.1367,60.1859,32240.0
2024-07-11 13:30:00,61.15,61.2,61.09,61.2,26294.0,60.1859,60.2351,60.1269,60.2351,26294.0
2024-07-11 14:00:00,61.2,61.23,61.15,61.16,22464.0,60.2351,60.2647,60.1859,60.1958,22464.0
2024-07-11 14:30:00,61.15,61.24,61.15,61.24,32909.0,60.1859,60.2745,60.1859,60.2745,32909.0
2024-07-11 15:00:00,61.25,61.26,61.2,61.23,39151.0,60.2843,60.2942,60.2351,60.2647,39151.0
2024-07-11 15:30:00,61.23,61.32,61.23,61.25,187236.0,60.2647,60.3532,60.2647,60.2843,187236.0
2024-07-12 09:30:00,60.74,61.15,60.74,60.85,76388.0,59.7824,60.1859,59.7824,59.8907,76388.0
2024-07-12 10:00:00,60.83,61.41,60.83,61.41,95152.0,59.871,60.4418,59.871,60.4418,95152.0
2024-07-12 10:30:00,61.42,61.53,61.39,61.52,83167.0,60.4517,60.5599,60.4221,60.5501,83167.0
2024-07-12 11:00:00,61.53,61.71,61.53,61.69,54729.0,60.5599,60.7371,60.5599,60.7174,54729.0
2024-07-12 11:30:00,61.68,61.72,61.62,61.63,49217.0,60.7076,60.7469,60.6485,60.6584,49217.0
2024-07-12 12:00:00,61.61,61.69,61.57,61.67,21721.0,60.6387,60.7174,60.5993,60.6977,21721.0
2024-07-12 12:30:00,61.67,61.72,61.65,61.72,17370.0,60.6977,60.7469,60.678,60.7469,17370.0
2024-07-12 13:00:00,61.72,61.83,61.69,61.79,47291.0,60.7469,60.8552,60.7174,60.8158,47291.0
2024-07-12 13:30:00,61.78,61.81,61.73,61.73,23619.0,60.806,60.8355,60.7568,60.7568,23619.0
2024-07-12 14:00:00,61.73,61.85,61.72,61.75,38016.0,60.7568,60.8749,60.7469,60.7765,38016.0
2024-07-12 14:30:00,61.75,61.75,61.69,61.72,19368.0,60.7765,60.7765,60.7174,60.7469,19368.0
2024-07-12 15:00:00,61.72,61.72,61.66,61.67,26485.0,60.7469,60.7469,60.6879,60.6977,26485.0
2024-07-12 15:30:00,61.67,61.67,61.49,61.5,112108.0,60.6977,60.6977,60.5206,60.5304,112108.0
2024-07-15 09:30:00,60.86,60.88,60.57,60.8,75689.0,59.9005,59.9202,59.6151,59.8414,75689.0
2024-07-15 10:00:00,60.79,60.84,60.53,60.56,88081.0,59.8316,59.8808,59.5757,59.6052,88081.0
2024-07-15 10:30:00,60.56,60.59,60.36,60.58,54335.0,59.6052,59.6348,59.4084,59.6249,54335.0
2024-07-15 11:00:00,60.59,60.67,60.4,60.42,73906.0,59.6348,59.7135,59.4477,59.4674,73906.0
2024-07-15 11:30:00,60.43,60.51,60.36,60.5,113592.0,59.4773,59.556,59.4084,59.5462,113592.0
2024-07-15 12:00:00,60.5,60.6,60.39,60.44,72092.0,59.5462,59.6446,59.4379,59.4871,72092.0
2024-07-15 12:30:00,60.43,60.52,60.39,60.4,37746.0,59.4773,59.5659,59.4379,59.4477,37746.0
2024-07-15 13:00:00,60.41,60.44,60.31,60.37,43628.0,59.4576,59.4871,59.3592,59.4182,43628.0
2024-07-15 13:30:00,60.36,60.38,60.3,60.34,39665.0,59.4084,59.4281,59.3493,59.3887,39665.0
2024-07-15 14:00:00,60.34,60.42,60.29,60.4,35620.0,59.3887,59.4674,59.3395,59.4477,35620.0
2024-07-15 14:30:00,60.39,60.5,60.38,60.5,43012.0,59.4379,59.5462,59.4281,59.5462,43012.0
2024-07-15 15:00:00,60.5,60.51,60.43,60.45,42889.0,59.5462,59.556,59.4773,59.497,42889.0
2024-07-15 15:30:00,60.46,60.49,60.15,60.18,217065.0,59.5068,59.5363,59.2017,59.2312,217065.0
2024-07-16 09:30:00,59.92,59.97,59.82,59.93,68230.0,58.9753,59.0245,58.8769,58.9852,68230.0
2024-07-16 10:00:00,59.93,60.06,59.85,59.86,54276.0,58.9852,59.1131,58.9064,58.9163,54276.0
2024-07-16 10:30:00,59.85,59.91,59.81,59.86,51095.0,58.9064,58.9655,58.867,58.9163,51095.0
2024-07-16 11:00:00,59.87,59.92,59.71,59.77,70579.0,58.9261,58.9753,58.7686,58.8277,70579.0
2024-07-16 11:30:00,59.76,59.76,59.61,59.65,81027.0,58.8178,58.8178,58.6702,58.7096,81027.0
2024-07-16 12:00:00,59.65,59.8,59.61,59.8,35959.0,58.7096,58.8572,58.6702,58.8572,35959.0
2024-07-16 12:30:00,59.8,59.89,59.8,59.88,39898.0,58.8572,58.9458,58.8572,58.9359,39898.0
2024-07-16 13:00:00,59.88,59.9,59.8,59.87,21176.0,58.9359,58.9556,58.8572,58.9261,21176.0
2024-07-16 13:30:00,59.85,59.96,59.85,59.95,20448.0,58.9064,59.0147,58.9064,59.0048,20448.0
2024-07-16 14:00:00,59.95,60.0,59.9,59.92,27913.0,59.0048,59.0541,58.9556,58.9753,27913.0
2024-07-16 14:30:00,59.91,60.05,59.91,60.05,34433.0,58.9655,59.1033,58.9655,59.1033,34433.0
2024-07-16 15:00:00,60.05,60.12,60.03,60.12,54517.0,59.1033,59.1722,59.0836,59.1722,54517.0
2024-07-16 15:30:00,60.11,60.22,60.1,60.22,130780.0,59.1623,59.2706,59.1525,59.2706,130780.0
2024-07-17 09:30:00,60.84,61.28,60.83,61.23,102123.0,59.8808,60.3139,59.871,60.2647,102123.0
2024-07-17 10:00:00,61.24,61.51,61.21,61.48,85448.0,60.2745,60.5402,60.245,60.5107,85448.0
2024-07-17 10:30:00,61.46,61.47,61.25,61.46,88788.0,60.491,60.5009,60.2843,60.491,88788.0
2024-07-17 11:00:00,61.46,61.52,61.4,61.45,52982.0,60.491,60.5501,60.432,60.4812,52982.0
2024-07-17 11:30:00,61.44,61.46,61.37,61.42,36673.0,60.4714,60.491,60.4025,60.4517,36673.0
2024-07-17 12:00:00,61.42,61.42,61.3,61.32,38214.0,60.4517,60.4517,60.3336,60.3532,38214.0
2024-07-17 12:30:00,61.3,61.46,61.3,61.41,25814.0,60.3336,60.491,60.3336,60.4418,25814.0
2024-07-17 13:00:00,61.39,61.43,61.3,61.43,18578.0,60.4221,60.4615,60.3336,60.4615,18578.0
2024-07-17 13:30:00,61.44,61.51,61.43,61.5,40202.0,60.4714,60.5402,60.4615,60.5304,40202.0
2024-07-17 14:00:00,61.5,61.58,61.47,61.49,31358.0,60.5304,60.6091,60.5009,60.5206,31358.0
2024-07-17 14:30:00,61.49,61.65,61.48,61.65,53435.0,60.5206,60.678,60.5107,60.678,53435.0
2024-07-17 15:00:00,61.65,61.73,61.61,61.73,57721.0,60.678,60.7568,60.6387,60.7568,57721.0
2024-07-17 15:30:00,61.73,61.75,61.61,61.67,187329.0,60.7568,60.7765,60.6387,60.6977,187329.0
2024-07-18 09:30:00,61.77,61.85,61.53,61.65,128902.0,60.7961,60.8749,60.5599,60.678,128902.0
2024-07-18 10:00:00,61.66,61.8,61.6,61.71,58596.0,60.6879,60.8257,60.6288,60.7371,58596.0
2024-07-18 10:30:00,61.72,61.76,61.48,61.51,51905.0,60.7469,60.7863,60.5107,60.5402,51905.0
2024-07-18 11:00:00,61.53,61.6,61.41,61.51,44830.0,60.5599,60.6288,60.4418,60.5402,44830.0
2024-07-18 11:30:00,61.51,61.51,61.28,61.3,34975.0,60.5402,60.5402,60.3139,60.3336,34975.0
2024-07-18 12:00:00,61.29,61.3,61.19,61.2,17988.0,60.3237,60.3336,60.2253,60.2351,17988.0
2024-07-18 12:30:00,61.19,61.25,61.17,61.25,27379.0,60.2253,60.2843,60.2056,60.2843,27379.0
2024-07-18 13:00:00,61.24,61.24,61.11,61.15,25028.0,60.2745,60.2745,60.1466,60.1859,25028.0
2024-07-18 13:30:00,61.15,61.16,61.05,61.06,22016.0,60.1859,60.1958,60.0875,60.0973,22016.0
2024-07-18 14:00:00,61.05,61.05,60.88,60.88,60326.0,60.0875,60.0875,59.9202,59.9202,60326.0
2024-07-18 14:30:00,60.88,60.9,60.79,60.83,30006.0,59.9202,59.9399,59.8316,59.871,30006.0
2024-07-18 15:00:00,60.83,60.85,60.69,60.72,58868.0,59.871,59.8907,59.7332,59.7627,58868.0
2024-07-18 15:30:00,60.71,60.74,60.55,60.55,228126.0,59.7529,59.7824,59.5954,59.5954,228126.0
2024-07-19 09:30:00,60.47,60.55,60.22,60.31,91972.0,59.5166,59.5954,59.2706,59.3592,91972.0
2024-07-19 10:00:00,60.3,60.36,60.22,60.32,53271.0,59.3493,59.4084,59.2706,59.369,53271.0
2024-07-19 10:30:00,60.32,60.33,60.23,60.28,36268.0,59.369,59.3789,59.2804,59.3296,36268.0
2024-07-19 11:00:00,60.29,60.37,60.26,60.31,34336.0,59.3395,59.4182,59.31,59.3592,34336.0
2024-07-19 11:30:00,60.31,60.49,60.3,60.49,37146.0,59.3592,59.5363,59.3493,59.5363,37146.0
2024-07-19 12:00:00,60.49,60.56,60.43,60.43,18209.0,59.5363,59.6052,59.4773,59.4773,18209.0
2024-07-19 12:30:00,60.41,60.44,60.32,60.33,24269.0,59.4576,59.4871,59.369,59.3789,24269.0
2024-07-19 13:00:00,60.31,60.44,60.27,60.42,33105.0,59.3592,59.4871,59.3198,59.4674,33105.0
2024-07-19 13:30:00,60.43,60.57,60.41,60.54,40673.0,59.4773,59.6151,59.4576,59.5855,40673.0
2024-07-19 14:00:00,60.54,60.59,60.42,60.43,27132.0,59.5855,59.6348,59.4674,59.4773,27132.0
2024-07-19 14:30:00,60.41,60.47,60.39,60.47,23995.0,59.4576,59.5166,59.4379,59.5166,23995.0
2024-07-19 15:00:00,60.47,60.56,60.46,60.48,28384.0,59.5166,59.6052,59.5068,59.5265,28384.0
2024-07-19 15:30:00,60.47,60.53,60.39,60.46,96770.0,59.5166,59.5757,59.4379,59.5068,96770.0
2024-07-22 09:30:00,61.18,61.36,61.06,61.07,82534.0,60.2154,60.3926,60.0973,60.1072,82534.0
2024-07-22 10:00:00,61.09,61.1,60.99,61.04,55669.0,60.1269,60.1367,60.0284,60.0777,55669.0
2024-07-22 10:30:00,61.04,61.21,61.02,61.18,56470.0,60.0777,60.245,60.058,60.2154,56470.0
2024-07-22 11:00:00,61.19,61.21,60.97,60.99,64135.0,60.2253,60.245,60.0088,60.0284,64135.0
2024-07-22 11:30:00,60.98,60.99,60.8,60.85,36425.0,60.0186,60.0284,59.8414,59.8907,36425.0
2024-07-22 12:00:00,60.86,60.89,60.82,60.88,16873.0,59.9005,59.93,59.8611,59.9202,16873.0
2024-07-22 12:30:00,60.88,61.01,60.83,60.98,15058.0,59.9202,60.0481,59.871,60.0186,15058.0
2024-07-22 13:00:00,60.98,61.12,60.98,61.1,18318.0,60.0186,60.1564,60.0186,60.1367,18318.0
2024-07-22 13:30:00,61.09,61.13,61.02,61.05,33007.0,60.1269,60.1662,60.058,60.0875,33007.0
2024-07-22 14:00:00,61.05,61.05,60.96,61.02,15589.0,60.0875,60.0875,59.9989,60.058,15589.0
2024-07-22 14:30:00,61.02,61.11,61.01,61.07,35959.0,60.058,60.1466,60.0481,60.1072,35959.0
2024-07-22 15:00:00,61.06,61.09,61.01,61.08,38974.0,60.0973,60.1269,60.0481,60.117,38974.0
2024-07-22 15:30:00,61.08,61.17,61.01,61.04,133894.0,60.117,60.2056,60.0481,60.0777,133894.0
2024-07-23 09:30:00,60.72,60.86,60.7,60.82,51003.0,59.7627,59.9005,59.743,59.8611,51003.0
2024-07-23 10:00:00,60.83,60.99,60.65,60.72,50366.0,59.871,60.0284,59.6938,59.7627,50366.0
2024-07-23 10:30:00,60.71,60.74,60.44,60.45,36412.0,59.7529,59.7824,59.4871,59.497,36412.0
2024-07-23 11:00:00,60.44,60.57,60.43,60.5,36562.0,59.4871,59.6151,59.4773,59.5462,36562.0
2024-07-23 11:30:00,60.52,60.69,60.49,60.68,36895.0,59.5659,59.7332,59.5363,59.7233,36895.0
2024-07-23 12:00:00,60.68,60.73,60.62,60.7,31799.0,59.7233,59.7725,59.6643,59.743,31799.0
2024-07-23 12:30:00,60.68,60.71,60.65,60.69,28661.0,59.7233,59.7529,59.6938,59.7332,28661.0
2024-07-23 13:00:00,60.69,60.79,60.68,60.75,26167.0,59.7332,59.8316,59.7233,59.7922,26167.0
2024-07-23 13:30:00,60.75,60.8,60.71,60.8,27095.0,59.7922,59.8414,59.7529,59.8414,27095.0
2024-07-23 14:00:00,60.8,60.84,60.79,60.8,27729.0,59.8414,59.8808,59.8316,59.8414,27729.0
2024-07-23 14:30:00,60.8,60.84,60.79,60.8,25752.0,59.8414,59.8808,59.8316,59.8414,25752.0
2024-07-23 15:00:00,60.8,60.81,60.72,60.75,39864.0,59.8414,59.8513,59.7627,59.7922,39864.0
2024-07-23 15:30:00,60.73,60.79,60.63,60.71,170524.0,59.7725,59.8316,59.6741,59.7529,170524.0
2024-07-24 09:30:00,60.47,60.81,60.46,60.72,54356.0,59.5166,59.8513,59.5068,59.7627,54356.0
2024-07-24 10:00:00,60.73,60.77,60.6,60.69,48691.0,59.7725,59.8119,59.6446,59.7332,48691.0
2024-07-24 10:30:00,60.69,60.69,60.47,60.51,48395.0,59.7332,59.7332,59.5166,59.556,48395.0
2024-07-24 11:00:00,60.5,60.57,60.37,60.43,34107.0,59.5462,59.6151,59.4182,59.4773,34107.0
2024-07-24 11:30:00,60.44,60.47,60.36,60.38,58035.0,59.4871,59.5166,59.4084,59.4281,58035.0
2024-07-24 12:00:00,60.38,60.51,60.38,60.48,28678.0,59.4281,59.556,59.4281,59.5265,28678.0
2024-07-24 12:30:00,60.48,60.51,60.46,60.5,27916.0,59.5265,59.556,59.5068,59.5462,27916.0
2024-07-24 13:00:00,60.5,60.58,60.49,60.53,23300.0,59.5462,59.6249,59.5363,59.5757,23300.0
2024-07-24 13:30:00,60.5,60.56,60.48,60.5,16119.0,59.5462,59.6052,59.5265,59.5462,16119.0
2024-07-24 14:00:00,60.49,60.49,60.4,60.44,20077.0,59.5363,59.5363,59.4477,59.4871,20077.0
2024-07-24 14:30:00,60.44,60.47,60.37,60.43,31705.0,59.4871,59.5166,59.4182,59.4773,31705.0
2024-07-24 15:00:00,60.43,60.54,60.4,60.54,78695.0,59.4773,59.5855,59.4477,59.5855,78695.0
2024-07-24 15:30:00,60.54,60.64,60.46,60.55,287934.0,59.5855,59.684,59.5068,59.5954,287934.0
2024-07-25 09:30:00,60.39,60.67,60.39,60.54,63119.0,59.4379,59.7135,59.4379,59.5855,63119.0
2024-07-25 10:00:00,60.51,60.89,60.45,60.89,42905.0,59.556,59.93,59.497,59.93,42905.0
2024-07-25 10:30:00,60.88,60.89,60.45,60.54,41593.0,59.9202,59.93,59.497,59.5855,41593.0
2024-07-25 11:00:00,60.55,60.81,60.55,60.75,59288.0,59.5954,59.8513,59.5954,59.7922,59288.0
2024-07-25 11:30:00,60.76,60.83,60.64,60.78,93975.0,59.8021,59.871,59.684,59.8218,93975.0
2024-07-25 12:00:00,60.78,60.9,60.75,60.9,17580.0,59.8218,59.9399,59.7922,59.9399,17580.0
2024-07-25 12:30:00,60.9,60.9,60.81,60.81,21529.0,59.9399,59.9399,59.8513,59.8513,21529.0
2024-07-25 13:00:00,60.82,60.88,60.75,60.75,17200.0,59.8611,59.9202,59.7922,59.7922,17200.0
2024-07-25 13:30:00,60.75,60.78,60.7,60.71,19041.0,59.7922,59.8218,59.743,59.7529,19041.0
2024-07-25 14:00:00,60.72,60.72,60.64,60.66,17473.0,59.7627,59.7627,59.684,59.7036,17473.0
2024-07-25 14:30:00,60.65,60.65,60.52,60.55,18522.0,59.6938,59.6938,59.5659,59.5954,18522.0
2024-07-25 15:00:00,60.55,60.73,60.52,60.7,42726.0,59.5954,59.7725,59.5659,59.743,42726.0
2024-07-25 15:30:00,60.7,60.84,60.66,60.7,227026.0,59.743,59.8808,59.7036,59.743,227026.0
2024-07-26 09:30:00,60.89,61.17,60.85,61.09,135000.0,59.93,60.2056,59.8907,60.1269,135000.0
2024-07-26 10:00:00,61.07,61.22,60.98,61.15,70272.0,60.1072,60.2548,60.0186,60.1859,70272.0
2024-07-26 10:30:00,61.16,61.3,61.14,61.2,32965.0,60.1958,60.3336,60.1761,60.2351,32965.0
2024-07-26 11:00:00,61.21,61.23,61.05,61.1,38579.0,60.245,60.2647,60.0875,60.1367,38579.0
2024-07-26 11:30:00,61.1,61.18,60.95,61.16,71257.0,60.1367,60.2154,59.9891,60.1958,71257.0
2024-07-26 12:00:00,61.17,61.2,61.12,61.18,18857.0,60.2056,60.2351,60.1564,60.2154,18857.0
2024-07-26 12:30:00,61.18,61.27,61.15,61.25,22498.0,60.2154,60.304,60.1859,60.2843,22498.0
2024-07-26 13:00:00,61.25,61.3,61.21,61.3,21889.0,60.2843,60.3336,60.245,60.3336,21889.0
2024-07-26 13:30:00,61.29,61.31,61.18,61.23,25753.0,60.3237,60.3434,60.2154,60.2647,25753.0
2024-07-26 14:00:00,61.23,61.29,61.22,61.23,24424.0,60.2647,60.3237,60.2548,60.2647,24424.0
2024-07-26 14:30:00,61.22,61.27,61.2,61.25,49205.0,60.2548,60.304,60.2351,60.2843,49205.0
2024-07-26 15:00:00,61.24,61.38,61.2,61.36,48590.0,60.2745,60.4123,60.2351,60.3926,48590.0
2024-07-26 15:30:00,61.36,61.4,61.29,61.37,180577.0,60.3926,60.432,60.3237,60.4025,180577.0
2024-07-29 09:30:00,59.64,59.88,59.4,59.87,215348.0,58.6997,58.9359,58.4635,58.9261,215348.0
2024-07-29 10:00:00,59.87,59.93,59.57,59.57,132457.0,58.9261,58.9852,58.6308,58.6308,132457.0
2024-07-29 10:30:00,59.55,59.72,59.35,59.69,137693.0,58.6111,58.7785,58.4143,58.7489,137693.0
2024-07-29 11:00:00,59.69,59.72,59.61,59.67,99688.0,58.7489,58.7785,58.6702,58.7293,99688.0
2024-07-29 11:30:00,59.68,59.87,59.55,59.84,127139.0,58.7391,58.9261,58.6111,58.8966,127139.0
2024-07-29 12:00:00,59.85,59.94,59.84,59.87,47998.0,58.9064,58.995,58.8966,58.9261,47998.0
2024-07-29 12:30:00,59.87,59.94,59.86,59.92,22787.0,58.9261,58.995,58.9163,58.9753,22787.0
2024-07-29 13:00:00,59.92,59.98,59.83,59.98,62426.0,58.9753,59.0344,58.8867,59.0344,62426.0
2024-07-29 13:30:00,59.98,60.03,59.92,59.93,74294.0,59.0344,59.0836,58.9753,58.9852,74294.0
2024-07-29 14:00:00,59.93,60.03,59.87,60.02,50142.0,58.9852,59.0836,58.9261,59.0737,50142.0
2024-07-29 14:30:00,60.02,60.07,59.99,60.05,50913.0,59.0737,59.1229,59.0442,59.1033,50913.0
2024-07-29 15:00:00,60.05,60.1,59.98,60.02,68708.0,59.1033,59.1525,59.0344,59.0737,68708.0
2024-07-29 15:30:00,60.01,60.07,59.94,60.07,376960.0,59.0639,59.1229,58.995,59.1229,376960.0
2024-07-30 09:30:00,59.68,59.82,59.59,59.82,81346.0,58.7391,58.8769,58.6505,58.8769,81346.0
2024-07-30 10:00:00,59.8,59.8,59.5,59.62,51166.0,58.8572,58.8572,58.5619,58.68,51166.0
2024-07-30 10:30:00,59.63,59.65,59.52,59.55,64146.0,58.6899,58.7096,58.5816,58.6111,64146.0
2024-07-30 11:00:00,59.55,59.6,59.44,59.57,112259.0,58.6111,58.6604,58.5029,58.6308,112259.0
2024-07-30 11:30:00,59.55,59.59,59.45,59.52,89939.0,58.6111,58.6505,58.5127,58.5816,89939.0
2024-07-30 12:00:00,59.53,59.56,59.42,59.49,35627.0,58.5915,58.621,58.4832,58.5521,35627.0
2024-07-30 12:30:00,59.51,59.63,59.5,59.5,49928.0,58.5718,58.6899,58.5619,58.5619,49928.0
2024-07-30 13:00:00,59.5,59.52,59.41,59.44,33662.0,58.5619,58.5816,58.4734,58.5029,33662.0
2024-07-30 13:30:00,59.44,59.52,59.39,59.41,60128.0,58.5029,58.5816,58.4537,58.4734,60128.0
2024-07-30 14:00:00,59.4,59.45,59.36,59.38,86292.0,58.4635,58.5127,58.4241,58.4438,86292.0
2024-07-30 14:30:00,59.38,59.42,59.34,59.41,93012.0,58.4438,58.4832,58.4045,58.4734,93012.0
2024-07-30 15:00:00,59.4,59.5,59.36,59.5,89232.0,58.4635,58.5619,58.4241,58.5619,89232.0
2024-07-30 15:30:00,59.5,59.69,59.41,59.58,252116.0,58.5619,58.7489,58.4734,58.6407,252116.0
2024-07-31 09:30:00,59.47,59.55,59.36,59.4,131602.0,58.5324,58.6111,58.4241,58.4635,131602.0
2024-07-31 10:00:00,59.42,59.61,59.31,59.6,99794.0,58.4832,58.6702,58.3749,58.6604,99794.0
2024-07-31 10:30:00,59.61,59.69,59.41,59.45,73179.0,58.6702,58.7489,58.4734,58.5127,73179.0
2024-07-31 11:00:00,59.46,59.59,59.39,59.54,59231.0,58.5226,58.6505,58.4537,58.6013,59231.0
2024-07-31 11:30:00,59.53,59.66,59.47,59.66,65453.0,58.5915,58.7194,58.5324,58.7194,65453.0
2024-07-31 12:00:00,59.66,59.69,59.61,59.67,51676.0,58.7194,58.7489,58.6702,58.7293,51676.0
2024-07-31 12:30:00,59.66,59.73,59.61,59.63,38028.0,58.7194,58.7883,58.6702,58.6899,38028.0
2024-07-31 13:00:00,59.63,59.69,59.57,59.61,61587.0,58.6899,58.7489,58.6308,58.6702,61587.0
2024-07-31 13:30:00,59.61,59.69,59.52,59.66,71021.0,58.6702,58.7489,58.5816,58.7194,71021.0
2024-07-31 14:00:00,59.66,59.66,59.52,59.59,67224.0,58.7194,58.7194,58.5816,58.6505,67224.0
2024-07-31 14:30:00,59.6,59.76,59.57,59.74,73048.0,58.6604,58.8178,58.6308,58.7982,73048.0
2024-07-31 15:00:00,59.74,59.79,59.52,59.52,131648.0,58.7982,58.8474,58.5816,58.5816,131648.0
2024-07-31 15:30:00,59.52,59.58,59.39,59.52,272423.0,58.5816,58.6407,58.4537,58.5816,272423.0
2024-08-01 09:30:00,61.14,61.82,60.88,61.29,416505.0,60.1761,60.8454,59.9202,60.3237,416505.0
2024-08-01 10:00:00,61.28,61.4,60.83,60.95,271490.0,60.3139,60.432,59.871,59.9891,271490.0
2024-08-01 10:30:00,60.96,61.0,60.64,60.8,286915.0,59.9989,60.0383,59.684,59.8414,286915.0
2024-08-01 11:00:00,60.8,60.86,60.6,60.67,134026.0,59.8414,59.9005,59.6446,59.7135,134026.0
2024-08-01 11:30:00,60.68,61.15,60.63,60.93,169567.0,59.7233,60.1859,59.6741,59.9694,169567.0
2024-08-01 12:00:00,60.92,61.12,60.85,61.11,79442.0,59.9595,60.1564,59.8907,60.1466,79442.0
2024-08-01 12:30:00,61.1,61.1,60.73,60.89,132864.0,60.1367,60.1367,59.7725,59.93,132864.0
2024-08-01 13:00:00,60.89,60.9,60.76,60.78,144849.0,59.93,59.9399,59.8021,59.8218,144849.0
2024-08-01 13:30:00,60.74,60.99,60.74,60.98,85443.0,59.7824,60.0284,59.7824,60.0186,85443.0
2024-08-01 14:00:00,60.99,61.13,60.9,61.11,86591.0,60.0284,60.1662,59.9399,60.1466,86591.0
2024-08-01 14:30:00,61.11,61.14,60.92,61.02,134515.0,60.1466,60.1761,59.9595,60.058,134515.0
2024-08-01 15:00:00,61.02,61.33,61.01,61.26,141941.0,60.058,60.3631,60.0481,60.2942,141941.0
2024-08-01 15:30:00,61.26,61.45,61.16,61.26,645802.0,60.2942,60.4812,60.1958,60.2942,645802.0
2024-08-02 09:30:00,63.31,63.58,63.04,63.56,298937.0,62.3119,62.5776,62.0461,62.5579,298937.0
2024-08-02 10:00:00,63.56,63.7,63.36,63.4,128050.0,62.5579,62.6957,62.3611,62.4004,128050.0
2024-08-02 10:30:00,63.41,63.6,63.29,63.36,118713.0,62.4103,62.5973,62.2922,62.3611,118713.0
2024-08-02 11:00:00,63.36,63.36,62.97,63.03,108397.0,62.3611,62.3611,61.9772,62.0363,108397.0
2024-08-02 11:30:00,63.03,63.16,62.89,63.05,100001.0,62.0363,62.1642,61.8985,62.056,100001.0
2024-08-02 12:00:00,63.05,63.47,63.04,63.4,70699.0,62.056,62.4693,62.0461,62.4004,70699.0
2024-08-02 12:30:00,63.4,63.59,63.33,63.58,74894.0,62.4004,62.5875,62.3316,62.5776,74894.0
2024-08-02 13:00:00,63.57,63.57,63.34,63.51,48515.0,62.5678,62.5678,62.3414,62.5087,48515.0
2024-08-02 13:30:00,63.5,63.51,63.39,63.41,36354.0,62.4989,62.5087,62.3906,62.4103,36354.0
2024-08-02 14:00:00,63.4,63.53,63.28,63.53,45566.0,62.4004,62.5284,62.2823,62.5284,45566.0
2024-08-02 14:30:00,63.53,63.53,63.31,63.41,45640.0,62.5284,62.5284,62.3119,62.4103,45640.0
2024-08-02 15:00:00,63.41,63.57,63.39,63.56,62040.0,62.4103,62.5678,62.3906,62.5579,62040.0
2024-08-02 15:30:00,63.57,63.59,63.38,63.41,316006.0,62.5678,62.5875,62.3808,62.4103,316006.0
2024-08-05 09:30:00,61.03,61.29,60.56,61.11,247046.0,60.0678,60.3237,59.6052,60.1466,247046.0
2024-08-05 10:00:00,61.1,61.25,60.78,60.78,178816.0,60.1367,60.2843,59.8218,59.8218,178816.0
2024-08-05 10:30:00,60.8,60.86,60.56,60.68,84080.0,59.8414,59.9005,59.6052,59.7233,84080.0
2024-08-05 11:00:00,60.66,61.15,60.57,61.11,94552.0,59.7036,60.1859,59.6151,60.1466,94552.0
2024-08-05 11:30:00,61.14,61.21,60.91,61.09,105075.0,60.1761,60.245,59.9497,60.1269,105075.0
2024-08-05 12:00:00,61.09,61.23,61.02,61.19,46779.0,60.1269,60.2647,60.058,60.2253,46779.0
2024-08-05 12:30:00,61.17,61.2,60.97,60.97,47634.0,60.2056,60.2351,60.0088,60.0088,47634.0
2024-08-05 13:00:00,60.96,60.98,60.86,60.89,37421.0,59.9989,60.0186,59.9005,59.93,37421.0
2024-08-05 13:30:00,60.89,60.9,60.78,60.86,49285.0,59.93,59.9399,59.8218,59.9005,49285.0
2024-08-05 14:00:00,60.84,60.9,60.73,60.83,63737.0,59.8808,59.9399,59.7725,59.871,63737.0
2024-08-05 14:30:00,60.83,60.9,60.69,60.71,76022.0,59.871,59.9399,59.7332,59.7529,76022.0
2024-08-05 15:00:00,60.73,60.82,60.66,60.7,82177.0,59.7725,59.8611,59.7036,59.743,82177.0
2024-08-05 15:30:00,60.7,60.87,60.52,60.85,424993.0,59.743,59.9103,59.5659,59.8907,424993.0
2024-08-06 09:30:00,59.95,60.5,59.95,60.4,148997.0,59.0048,59.5462,59.0048,59.4477,148997.0
2024-08-06 10:00:00,60.39,60.57,60.15,60.17,164721.0,59.4379,59.6151,59.2017,59.2214,164721.0
2024-08-06 10:30:00,60.18,60.5,60.12,60.41,115216.0,59.2312,59.5462,59.1722,59.4576,115216.0
2024-08-06 11:00:00,60.41,60.5,60.22,60.22,147394.0,59.4576,59.5462,59.2706,59.2706,147394.0
2024-08-06 11:30:00,60.23,60.53,60.19,60.46,114740.0,59.2804,59.5757,59.2411,59.5068,114740.0
2024-08-06 12:00:00,60.48,60.7,60.48,60.7,37787.0,59.5265,59.743,59.5265,59.743,37787.0
2024-08-06 12:30:00,60.7,60.93,60.68,60.87,69977.0,59.743,59.9694,59.7233,59.9103,69977.0
2024-08-06 13:00:00,60.88,60.93,60.85,60.87,43486.0,59.9202,59.9694,59.8907,59.9103,43486.0
2024-08-06 13:30:00,60.87,61.0,60.85,60.96,42048.0,59.9103,60.0383,59.8907,59.9989,42048.0
2024-08-06 14:00:00,60.96,61.0,60.88,61.0,34145.0,59.9989,60.0383,59.9202,60.0383,34145.0
2024-08-06 14:30:00,61.01,61.12,60.94,60.94,51075.0,60.0481,60.1564,59.9792,59.9792,51075.0
2024-08-06 15:00:00,60.94,60.94,60.73,60.77,70884.0,59.9792,59.9792,59.7725,59.8119,70884.0
2024-08-06 15:30:00,60.78,60.78,60.48,60.49,299418.0,59.8218,59.8218,59.5265,59.5363,299418.0
2024-08-07 09:30:00,60.78,61.18,60.76,61.16,93327.0,59.8218,60.2154,59.8021,60.1958,93327.0
2024-08-07 10:00:00,61.15,61.17,60.85,60.87,88846.0,60.1859,60.2056,59.8907,59.9103,88846.0
2024-08-07 10:30:00,60.87,61.05,60.86,61.02,80787.0,59.9103,60.0875,59.9005,60.058,80787.0
2024-08-07 11:00:00,61.05,61.13,60.94,61.07,222143.0,60.0875,60.1662,59.9792,60.1072,222143.0
2024-08-07 11:30:00,61.07,61.12,60.95,60.99,69747.0,60.1072,60.1564,59.9891,60.0284,69747.0
2024-08-07 12:00:00,60.98,60.98,60.87,60.92,24474.0,60.0186,60.0186,59.9103,59.9595,24474.0
2024-08-07 12:30:00,60.92,60.95,60.73,60.73,23006.0,59.9595,59.9891,59.7725,59.7725,23006.0
2024-08-07 13:00:00,60.74,60.86,60.69,60.79,26351.0,59.7824,59.9005,59.7332,59.8316,26351.0
2024-08-07 13:30:00,60.81,60.91,60.76,60.8,29681.0,59.8513,59.9497,59.8021,59.8414,29681.0
2024-08-07 14:00:00,60.81,60.82,60.63,60.68,39198.0,59.8513,59.8611,59.6741,59.7233,39198.0
2024-08-07 14:30:00,60.67,60.77,60.61,60.77,52461.0,59.7135,59.8119,59.6544,59.8119,52461.0
2024-08-07 15:00:00,60.77,60.82,60.71,60.75,82775.0,59.8119,59.8611,59.7529,59.7922,82775.0
2024-08-07 15:30:00,60.74,60.77,60.46,60.5,206439.0,59.7824,59.8119,59.5068,59.5462,206439.0
2024-08-08 09:30:00,60.48,60.8,60.38,60.66,104053.0,59.5265,59.8414,59.4281,59.7036,104053.0
2024-08-08 10:00:00,60.67,60.79,60.62,60.74,68455.0,59.7135,59.8316,59.6643,59.7824,68455.0
2024-08-08 10:30:00,60.73,60.79,60.6,60.72,81714.0,59.7725,59.8316,59.6446,59.7627,81714.0
2024-08-08 11:00:00,60.73,60.78,60.55,60.65,122762.0,59.7725,59.8218,59.5954,59.6938,122762.0
2024-08-08 11:30:00,60.65,60.79,60.54,60.75,129251.0,59.6938,59.8316,59.5855,59.7922,129251.0
2024-08-08 12:00:00,60.75,60.83,60.73,60.79,35070.0,59.7922,59.871,59.7725,59.8316,35070.0
2024-08-08 12:30:00,60.79,60.79,60.62,60.72,32946.0,59.8316,59.8316,59.6643,59.7627,32946.0
2024-08-08 13:00:00,60.72,60.79,60.61,60.79,27681.0,59.7627,59.8316,59.6544,59.8316,27681.0
2024-08-08 13:30:00,60.79,60.84,60.78,60.83,44356.0,59.8316,59.8808,59.8218,59.871,44356.0
2024-08-08 14:00:00,60.82,60.98,60.81,60.95,69621.0,59.8611,60.0186,59.8513,59.9891,69621.0
2024-08-08 14:30:00,60.96,61.0,60.93,60.98,47680.0,59.9989,60.0383,59.9694,60.0186,47680.0
2024-08-08 15:00:00,60.98,61.02,60.9,60.91,51362.0,60.0186,60.058,59.9399,59.9497,51362.0
2024-08-08 15:30:00,60.91,60.99,60.76,60.93,271291.0,59.9497,60.0284,59.8021,59.9694,271291.0
2024-08-09 09:30:00,60.57,60.64,60.23,60.43,132462.0,59.6151,59.684,59.2804,59.4773,132462.0
2024-08-09 10:00:00,60.44,60.5,60.36,60.43,32855.0,59.4871,59.5462,59.4084,59.4773,32855.0
2024-08-09 10:30:00,60.42,60.45,60.3,60.36,43950.0,59.4674,59.497,59.3493,59.4084,43950.0
2024-08-09 11:00:00,60.36,60.62,60.34,60.54,77692.0,59.4084,59.6643,59.3887,59.5855,77692.0
2024-08-09 11:30:00,60.53,60.65,60.52,60.55,18789.0,59.5757,59.6938,59.5659,59.5954,18789.0
2024-08-09 12:00:00,60.54,60.61,60.51,60.59,10939.0,59.5855,59.6544,59.556,59.6348,10939.0
2024-08-09 12:30:00,60.58,60.7,60.57,60.69,17900.0,59.6249,59.743,59.6151,59.7332,17900.0
2024-08-09 13:00:00,60.69,60.89,60.69,60.88,26761.0,59.7332,59.93,59.7332,59.9202,26761.0
2024-08-09 13:30:00,60.87,60.92,60.73,60.75,34060.0,59.9103,59.9595,59.7725,59.7922,34060.0
2024-08-09 14:00:00,60.76,60.76,60.67,60.67,26563.0,59.8021,59.8021,59.7135,59.7135,26563.0
2024-08-09 14:30:00,60.66,60.72,60.62,60.72,19066.0,59.7036,59.7627,59.6643,59.7627,19066.0
2024-08-09 15:00:00,60.72,60.76,60.65,60.73,32188.0,59.7627,59.8021,59.6938,59.7725,32188.0
2024-08-09 15:30:00,60.73,60.76,60.64,60.66,128324.0,59.7725,59.8021,59.684,59.7036,128324.0
2024-08-12 09:30:00,60.27,60.41,60.17,60.21,72113.0,59.3198,59.4576,59.2214,59.2607,72113.0
2024-08-12 10:00:00,60.21,60.33,60.16,60.29,50011.0,59.2607,59.3789,59.2115,59.3395,50011.0
2024-08-12 10:30:00,60.3,60.48,60.29,60.46,62396.0,59.3493,59.5265,59.3395,59.5068,62396.0
2024-08-12 11:00:00,60.45,60.49,60.25,60.33,94321.0,59.497,59.5363,59.3001,59.3789,94321.0
2024-08-12 11:30:00,60.33,60.37,60.27,60.34,30485.0,59.3789,59.4182,59.3198,59.3887,30485.0
2024-08-12 12:00:00,60.35,60.39,60.32,60.32,30723.0,59.3985,59.4379,59.369,59.369,30723.0
2024-08-12 12:30:00,60.33,60.34,60.16,60.17,23042.0,59.3789,59.3887,59.2115,59.2214,23042.0
2024-08-12 13:00:00,60.16,60.24,60.13,60.22,32654.0,59.2115,59.2903,59.182,59.2706,32654.0
2024-08-12 13:30:00,60.25,60.26,60.11,60.13,30821.0,59.3001,59.31,59.1623,59.182,30821.0
2024-08-12 14:00:00,60.12,60.18,60.1,60.16,26243.0,59.1722,59.2312,59.1525,59.2115,26243.0
2024-08-12 14:30:00,60.15,60.18,60.14,60.16,20876.0,59.2017,59.2312,59.1918,59.2115,20876.0
2024-08-12 15:00:00,60.17,60.19,60.13,60.15,45202.0,59.2214,59.2411,59.182,59.2017,45202.0
2024-08-12 15:30:00,60.16,60.17,60.03,60.14,162885.0,59.2115,59.2214,59.0836,59.1918,162885.0
2024-08-13 09:30:00,60.05,60.19,60.0,60.06,65374.0,59.1033,59.2411,59.0541,59.1131,65374.0
2024-08-13 10:00:00,60.06,60.08,59.9,59.96,41608.0,59.1131,59.1328,58.9556,59.0147,41608.0
2024-08-13 10:30:00,59.96,60.08,59.89,60.0,111090.0,59.0147,59.1328,58.9458,59.0541,111090.0
2024-08-13 11:00:00,60.0,60.01,59.87,59.97,169871.0,59.0541,59.0639,58.9261,59.0245,169871.0
2024-08-13 11:30:00,59.97,60.14,59.92,60.12,80864.0,59.0245,59.1918,58.9753,59.1722,80864.0
2024-08-13 12:00:00,60.11,60.32,60.11,60.27,29613.0,59.1623,59.369,59.1623,59.3198,29613.0
2024-08-13 12:30:00,60.28,60.42,60.26,60.4,24064.0,59.3296,59.4674,59.31,59.4477,24064.0
2024-08-13 13:00:00,60.39,60.41,60.31,60.37,121289.0,59.4379,59.4576,59.3592,59.4182,121289.0
2024-08-13 13:30:00,60.37,60.39,60.29,60.35,31849.0,59.4182,59.4379,59.3395,59.3985,31849.0
2024-08-13 14:00:00,60.35,60.37,60.29,60.32,38820.0,59.3985,59.4182,59.3395,59.369,38820.0
2024-08-13 14:30:00,60.3,60.44,60.27,60.41,29741.0,59.3493,59.4871,59.3198,59.4576,29741.0
2024-08-13 15:00:00,60.41,60.46,60.4,60.46,21535.0,59.4576,59.5068,59.4477,59.5068,21535.0
2024-08-13 15:30:00,60.45,60.49,60.36,60.44,186417.0,59.497,59.5363,59.4084,59.4871,186417.0
2024-08-14 09:30:00,60.52,60.66,60.47,60.62,104609.0,59.5659,59.7036,59.5166,59.6643,104609.0
2024-08-14 10:00:00,60.63,60.67,60.54,60.65,56755.0,59.6741,59.7135,59.5855,59.6938,56755.0
2024-08-14 10:30:00,60.65,60.69,60.58,60.61,50452.0,59.6938,59.7332,59.6249,59.6544,50452.0
2024-08-14 11:00:00,60.63,60.65,60.53,60.61,41039.0,59.6741,59.6938,59.5757,59.6544,41039.0
2024-08-14 11:30:00,60.62,60.65,60.51,60.53,67335.0,59.6643,59.6938,59.556,59.5757,67335.0
2024-08-14 12:00:00,60.54,60.57,60.51,60.52,30753.0,59.5855,59.6151,59.556,59.5659,30753.0
2024-08-14 12:30:00,60.52,60.58,60.52,60.58,26743.0,59.5659,59.6249,59.5659,59.6249,26743.0
2024-08-14 13:00:00,60.57,60.57,60.47,60.54,27044.0,59.6151,59.6151,59.5166,59.5855,27044.0
2024-08-14 13:30:00,60.54,60.58,60.53,60.57,36651.0,59.5855,59.6249,59.5757,59.6151,36651.0
2024-08-14 14:00:00,60.56,60.56,60.5,60.52,38863.0,59.6052,59.6052,59.5462,59.5659,38863.0
2024-08-14 14:30:00,60.52,60.53,60.45,60.52,178335.0,59.5659,59.5757,59.497,59.5659,178335.0
2024-08-14 15:00:00,60.52,60.54,60.43,60.44,45841.0,59.5659,59.5855,59.4773,59.4871,45841.0
2024-08-14 15:30:00,60.43,60.46,60.37,60.39,121596.0,59.4773,59.5068,59.4182,59.4379,121596.0
2024-08-15 09:30:00,60.34,60.45,60.22,60.35,105937.0,59.3887,59.497,59.2706,59.3985,105937.0
2024-08-15 10:00:00,60.34,60.35,60.12,60.25,103957.0,59.3887,59.3985,59.1722,59.3001,103957.0
2024-08-15 10:30:00,60.25,60.45,60.17,60.4,99561.0,59.3001,59.497,59.2214,59.4477,99561.0
2024-08-15 11:00:00,60.39,60.52,60.36,60.49,171947.0,59.4379,59.5659,59.4084,59.5363,171947.0
2024-08-15 11:30:00,60.5,60.7,60.5,60.63,44012.0,59.5462,59.743,59.5462,59.6741,44012.0
2024-08-15 12:00:00,60.63,60.78,60.62,60.77,31801.0,59.6741,59.8218,59.6643,59.8119,31801.0
2024-08-15 12:30:00,60.77,60.78,60.68,60.71,30019.0,59.8119,59.8218,59.7233,59.7529,30019.0
2024-08-15 13:00:00,60.7,60.74,60.64,60.72,24184.0,59.743,59.7824,59.684,59.7627,24184.0
2024-08-15 13:30:00,60.72,60.78,60.67,60.67,60932.0,59.7627,59.8218,59.7135,59.7135,60932.0
2024-08-15 14:00:00,60.66,60.71,60.65,60.71,28218.0,59.7036,59.7529,59.6938,59.7529,28218.0
2024-08-15 14:30:00,60.71,60.78,60.68,60.7,47892.0,59.7529,59.8218,59.7233,59.743,47892.0
2024-08-15 15:00:00,60.69,60.73,60.67,60.7,48456.0,59.7332,59.7725,59.7135,59.743,48456.0
2024-08-15 15:30:00,60.7,60.74,60.56,60.59,224403.0,59.743,59.7824,59.6052,59.6348,224403.0
2024-08-16 09:30:00,60.34,60.42,60.3,60.36,120278.0,59.3887,59.4674,59.3493,59.4084,120278.0
2024-08-16 10:00:00,60.35,60.37,60.29,60.33,53383.0,59.3985,59.4182,59.3395,59.3789,53383.0
2024-08-16 10:30:00,60.34,60.43,60.27,60.37,57969.0,59.3887,59.4773,59.3198,59.4182,57969.0
2024-08-16 11:00:00,60.36,60.54,60.35,60.51,79174.0,59.4084,59.5855,59.3985,59.556,79174.0
2024-08-16 11:30:00,60.52,60.6,60.5,60.59,22113.0,59.5659,59.6446,59.5462,59.6348,22113.0
2024-08-16 12:00:00,60.59,60.61,60.54,60.55,22691.0,59.6348,59.6544,59.5855,59.5954,22691.0
2024-08-16 12:30:00,60.55,60.59,60.51,60.58,23267.0,59.5954,59.6348,59.556,59.6249,23267.0
2024-08-16 13:00:00,60.57,60.59,60.53,60.58,16941.0,59.6151,59.6348,59.5757,59.6249,16941.0
2024-08-16 13:30:00,60.58,60.71,60.57,60.71,28172.0,59.6249,59.7529,59.6151,59.7529,28172.0
2024-08-16 14:00:00,60.71,60.72,60.65,60.69,32935.0,59.7529,59.7627,59.6938,59.7332,32935.0
2024-08-16 14:30:00,60.68,60.71,60.67,60.68,23602.0,59.7233,59.7529,59.7135,59.7233,23602.0
2024-08-16 15:00:00,60.68,60.71,60.62,60.67,140157.0,59.7233,59.7529,59.6643,59.7135,140157.0
2024-08-16 15:30:00,60.66,60.68,60.58,60.65,107653.0,59.7036,59.7233,59.6249,59.6938,107653.0
2024-08-19 09:30:00,60.69,60.85,60.68,60.85,74131.0,59.7332,59.8907,59.7233,59.8907,74131.0
2024-08-19 10:00:00,60.88,60.98,60.84,60.9,69942.0,59.9202,60.0186,59.8808,59.9399,69942.0
2024-08-19 10:30:00,60.9,60.98,60.88,60.89,78606.0,59.9399,60.0186,59.9202,59.93,78606.0
2024-08-19 11:00:00,60.89,60.96,60.84,60.93,33132.0,59.93,59.9989,59.8808,59.9694,33132.0
2024-08-19 11:30:00,60.92,61.0,60.92,60.95,37976.0,59.9595,60.0383,59.9595,59.9891,37976.0
2024-08-19 12:00:00,60.94,60.94,60.88,60.92,16123.0,59.9792,59.9792,59.9202,59.9595,16123.0
2024-08-19 12:30:00,60.92,60.96,60.9,60.95,15408.0,59.9595,59.9989,59.9399,59.9891,15408.0
2024-08-19 13:00:00,60.93,60.97,60.9,60.92,36774.0,59.9694,60.0088,59.9399,59.9595,36774.0
2024-08-19 13:30:00,60.93,60.96,60.88,60.95,48097.0,59.9694,59.9989,59.9202,59.9891,48097.0
2024-08-19 14:00:00,60.94,60.94,60.86,60.9,13322.0,59.9792,59.9792,59.9005,59.9399,13322.0
2024-08-19 14:30:00,60.9,60.94,60.88,60.94,18195.0,59.9399,59.9792,59.9202,59.9792,18195.0
2024-08-19 15:00:00,60.93,60.98,60.89,60.97,25054.0,59.9694,60.0186,59.93,60.0088,25054.0
2024-08-19 15:30:00,60.96,60.97,60.86,60.89,81820.0,59.9989,60.0088,59.9005,59.93,81820.0
2024-08-20 09:30:00,60.63,60.65,60.42,60.45,71232.0,59.6741,59.6938,59.4674,59.497,71232.0
2024-08-20 10:00:00,60.44,60.49,60.4,60.47,38857.0,59.4871,59.5363,59.4477,59.5166,38857.0
2024-08-20 10:30:00,60.46,60.52,60.42,60.49,173638.0,59.5068,59.5659,59.4674,59.5363,173638.0
2024-08-20 11:00:00,60.48,60.51,60.23,60.3,59870.0,59.5265,59.556,59.2804,59.3493,59870.0
2024-08-20 11:30:00,60.3,60.41,60.29,60.41,46645.0,59.3493,59.4576,59.3395,59.4576,46645.0
2024-08-20 12:00:00,60.41,60.41,60.33,60.38,22666.0,59.4576,59.4576,59.3789,59.4281,22666.0
2024-08-20 12:30:00,60.38,60.52,60.38,60.45,33060.0,59.4281,59.5659,59.4281,59.497,33060.0
2024-08-20 13:00:00,60.43,60.48,60.42,60.46,32746.0,59.4773,59.5265,59.4674,59.5068,32746.0
2024-08-20 13:30:00,60.46,60.52,60.43,60.51,30426.0,59.5068,59.5659,59.4773,59.556,30426.0
2024-08-20 14:00:00,60.5,60.56,60.5,60.55,42770.0,59.5462,59.6052,59.5462,59.5954,42770.0
2024-08-20 14:30:00,60.54,60.55,60.44,60.45,44519.0,59.5855,59.5954,59.4871,59.497,44519.0
2024-08-20 15:00:00,60.45,60.51,60.4,60.42,86468.0,59.497,59.556,59.4477,59.4674,86468.0
2024-08-20 15:30:00,60.42,60.56,60.41,60.54,134484.0,59.4674,59.6052,59.4576,59.5855,134484.0
2024-08-21 09:30:00,60.82,60.9,60.77,60.86,106438.0,59.8611,59.9399,59.8119,59.9005,106438.0
2024-08-21 10:00:00,60.85,60.87,60.65,60.75,54608.0,59.8907,59.9103,59.6938,59.7922,54608.0
2024-08-21 10:30:00,60.76,60.86,60.7,60.75,48054.0,59.8021,59.9005,59.743,59.7922,48054.0
2024-08-21 11:00:00,60.75,60.95,60.75,60.93,38754.0,59.7922,59.9891,59.7922,59.9694,38754.0
2024-08-21 11:30:00,60.92,60.97,60.81,60.81,23958.0,59.9595,60.0088,59.8513,59.8513,23958.0
2024-08-21 12:00:00,60.8,60.84,60.77,60.83,23447.0,59.8414,59.8808,59.8119,59.871,23447.0
2024-08-21 12:30:00,60.84,60.88,60.82,60.87,25973.0,59.8808,59.9202,59.8611,59.9103,25973.0
2024-08-21 13:00:00,60.86,60.88,60.78,60.8,18330.0,59.9005,59.9202,59.8218,59.8414,18330.0
2024-08-21 13:30:00,60.8,60.81,60.74,60.76,28019.0,59.8414,59.8513,59.7824,59.8021,28019.0
2024-08-21 14:00:00,60.76,60.87,60.75,60.86,22305.0,59.8021,59.9103,59.7922,59.9005,22305.0
2024-08-21 14:30:00,60.86,60.91,60.85,60.89,20781.0,59.9005,59.9497,59.8907,59.93,20781.0
2024-08-21 15:00:00,60.89,60.89,60.82,60.84,30442.0,59.93,59.93,59.8611,59.8808,30442.0
2024-08-21 15:30:00,60.83,60.93,60.75,60.93,115592.0,59.871,59.9694,59.7922,59.9694,115592.0
2024-08-22 09:30:00,61.2,61.28,61.09,61.14,71537.0,60.2351,60.3139,60.1269,60.1761,71537.0
2024-08-22 10:00:00,61.15,61.18,61.07,61.14,43839.0,60.1859,60.2154,60.1072,60.1761,43839.0
2024-08-22 10:30:00,61.14,61.2,61.1,61.13,73218.0,60.1761,60.2351,60.1367,60.1662,73218.0
2024-08-22 11:00:00,61.13,61.14,60.99,61.05,37711.0,60.1662,60.1761,60.0284,60.0875,37711.0
2024-08-22 11:30:00,61.05,61.09,61.02,61.03,26234.0,60.0875,60.1269,60.058,60.0678,26234.0
2024-08-22 12:00:00,61.03,61.12,61.03,61.12,20189.0,60.0678,60.1564,60.0678,60.1564,20189.0
2024-08-22 12:30:00,61.13,61.17,61.05,61.05,14361.0,60.1662,60.2056,60.0875,60.0875,14361.0
2024-08-22 13:00:00,61.06,61.07,61.03,61.03,11298.0,60.0973,60.1072,60.0678,60.0678,11298.0
2024-08-22 13:30:00,61.02,61.02,60.83,60.85,18133.0,60.058,60.058,59.871,59.8907,18133.0
2024-08-22 14:00:00,60.85,61.01,60.85,60.97,13930.0,59.8907,60.0481,59.8907,60.0088,13930.0
2024-08-22 14:30:00,60.97,60.99,60.92,60.95,23215.0,60.0088,60.0284,59.9595,59.9891,23215.0
2024-08-22 15:00:00,60.95,61.0,60.91,60.93,45629.0,59.9891,60.0383,59.9497,59.9694,45629.0
2024-08-22 15:30:00,60.93,61.0,60.88,61.0,138223.0,59.9694,60.0383,59.9202,60.0383,138223.0
2024-08-23 09:30:00,61.24,61.29,61.13,61.18,26501.0,60.2745,60.3237,60.1662,60.2154,26501.0
2024-08-23 10:00:00,61.2,61.73,61.2,61.72,64065.0,60.2351,60.7568,60.2351,60.7469,64065.0
2024-08-23 10:30:00,61.72,61.74,61.52,61.57,79148.0,60.7469,60.7666,60.5501,60.5993,79148.0
2024-08-23 11:00:00,61.57,61.7,61.53,61.67,54639.0,60.5993,60.7273,60.5599,60.6977,54639.0
2024-08-23 11:30:00,61.66,61.73,61.59,61.59,39516.0,60.6879,60.7568,60.619,60.619,39516.0
2024-08-23 12:00:00,61.55,61.55,61.38,61.38,17843.0,60.5796,60.5796,60.4123,60.4123,17843.0
2024-08-23 12:30:00,61.39,61.48,61.37,61.47,16116.0,60.4221,60.5107,60.4025,60.5009,16116.0
2024-08-23 13:00:00,61.47,61.54,61.47,61.54,16065.0,60.5009,60.5698,60.5009,60.5698,16065.0
2024-08-23 13:30:00,61.53,61.64,61.53,61.62,12380.0,60.5599,60.6682,60.5599,60.6485,12380.0
2024-08-23 14:00:00,61.62,61.64,61.57,61.61,15109.0,60.6485,60.6682,60.5993,60.6387,15109.0
2024-08-23 14:30:00,61.61,61.64,61.56,61.58,25252.0,60.6387,60.6682,60.5895,60.6091,25252.0
2024-08-23 15:00:00,61.57,61.64,61.56,61.63,18488.0,60.5993,60.6682,60.5895,60.6584,18488.0
2024-08-23 15:30:00,61.62,61.71,61.54,61.68,103830.0,60.6485,60.7371,60.5698,60.7076,103830.0
2024-08-26 09:30:00,61.29,61.51,61.28,61.51,105597.0,60.3237,60.5402,60.3139,60.5402,105597.0
2024-08-26 10:00:00,61.52,61.57,61.4,61.48,77794.0,60.5501,60.5993,60.432,60.5107,77794.0
2024-08-26 10:30:00,61.48,61.55,61.4,61.51,45882.0,60.5107,60.5796,60.432,60.5402,45882.0
2024-08-26 11:00:00,61.49,61.52,61.45,61.46,21406.0,60.5206,60.5501,60.4812,60.491,21406.0
2024-08-26 11:30:00,61.45,61.47,61.4,61.42,13575.0,60.4812,60.5009,60.432,60.4517,13575.0
2024-08-26 12:00:00,61.39,61.45,61.39,61.45,9818.0,60.4221,60.4812,60.4221,60.4812,9818.0
2024-08-26 12:30:00,61.45,61.47,61.42,61.46,10117.0,60.4812,60.5009,60.4517,60.491,10117.0
2024-08-26 13:00:00,61.46,61.5,61.43,61.44,22612.0,60.491,60.5304,60.4615,60.4714,22612.0
2024-08-26 13:30:00,61.44,61.45,61.29,61.29,23852.0,60.4714,60.4812,60.3237,60.3237,23852.0
2024-08-26 14:00:00,61.29,61.35,61.25,61.29,18548.0,60.3237,60.3828,60.2843,60.3237,18548.0
2024-08-26 14:30:00,61.3,61.35,61.28,61.3,19065.0,60.3336,60.3828,60.3139,60.3336,19065.0
2024-08-26 15:00:00,61.3,61.33,61.27,61.32,25562.0,60.3336,60.3631,60.304,60.3532,25562.0
2024-08-26 15:30:00,61.31,61.37,61.25,61.29,138097.0,60.3434,60.4025,60.2843,60.3237,138097.0
2024-08-27 09:30:00,61.85,61.96,61.8,61.87,123813.0,60.8749,60.9832,60.8257,60.8946,123813.0
2024-08-27 10:00:00,61.89,61.89,61.72,61.88,26547.0,60.9143,60.9143,60.7469,60.9044,26547.0
2024-08-27 10:30:00,61.87,61.94,61.8,61.91,39834.0,60.8946,60.9635,60.8257,60.9339,39834.0
2024-08-27 11:00:00,61.92,61.93,61.81,61.86,25080.0,60.9438,60.9536,60.8355,60.8847,25080.0
2024-08-27 11:30:00,61.84,61.88,61.78,61.85,43410.0,60.865,60.9044,60.806,60.8749,43410.0
2024-08-27 12:00:00,61.86,61.87,61.8,61.84,17774.0,60.8847,60.8946,60.8257,60.865,17774.0
2024-08-27 12:30:00,61.84,61.86,61.81,61.85,15654.0,60.865,60.8847,60.8355,60.8749,15654.0
2024-08-27 13:00:00,61.86,61.93,61.85,61.93,17461.0,60.8847,60.9536,60.8749,60.9536,17461.0
2024-08-27 13:30:00,61.92,61.97,61.9,61.94,24004.0,60.9438,60.993,60.9241,60.9635,24004.0
2024-08-27 14:00:00,61.95,61.98,61.91,61.94,29153.0,60.9733,61.0028,60.9339,60.9635,29153.0
2024-08-27 14:30:00,61.94,61.96,61.91,61.93,27811.0,60.9635,60.9832,60.9339,60.9536,27811.0
2024-08-27 15:00:00,61.93,61.93,61.88,61.89,48034.0,60.9536,60.9536,60.9044,60.9143,48034.0
2024-08-27 15:30:00,61.89,61.91,61.85,61.87,134558.0,60.9143,60.9339,60.8749,60.8946,134558.0
2024-08-28 09:30:00,61.45,61.55,61.39,61.47,46988.0,60.4812,60.5796,60.4221,60.5009,46988.0
2024-08-28 10:00:00,61.48,61.52,61.34,61.37,28014.0,60.5107,60.5501,60.3729,60.4025,28014.0
2024-08-28 10:30:00,61.37,61.42,61.33,61.35,25197.0,60.4025,60.4517,60.3631,60.3828,25197.0
2024-08-28 11:00:00,61.37,61.47,61.36,61.46,23496.0,60.4025,60.5009,60.3926,60.491,23496.0
2024-08-28 11:30:00,61.45,61.46,61.31,61.32,23855.0,60.4812,60.491,60.3434,60.3532,23855.0
2024-08-28 12:00:00,61.31,61.31,61.22,61.26,14943.0,60.3434,60.3434,60.2548,60.2942,14943.0
2024-08-28 12:30:00,61.27,61.4,61.27,61.39,15049.0,60.304,60.432,60.304,60.4221,15049.0
2024-08-28 13:00:00,61.38,61.45,61.37,61.39,16618.0,60.4123,60.4812,60.4025,60.4221,16618.0
2024-08-28 13:30:00,61.39,61.42,61.26,61.27,11896.0,60.4221,60.4517,60.2942,60.304,11896.0
2024-08-28 14:00:00,61.26,61.33,61.24,61.26,11566.0,60.2942,60.3631,60.2745,60.2942,11566.0
2024-08-28 14:30:00,61.25,61.39,61.24,61.38,21027.0,60.2843,60.4221,60.2745,60.4123,21027.0
2024-08-28 15:00:00,61.37,61.4,61.32,61.36,20265.0,60.4025,60.432,60.3532,60.3926,20265.0
2024-08-28 15:30:00,61.35,61.45,61.3,61.44,80744.0,60.3828,60.4812,60.3336,60.4714,80744.0
2024-08-29 09:30:00,61.66,61.66,61.21,61.25,63974.0,60.6879,60.6879,60.245,60.2843,63974.0
2024-08-29 10:00:00,61.24,61.38,61.2,61.31,34697.0,60.2745,60.4123,60.2351,60.3434,34697.0
2024-08-29 10:30:00,61.31,61.36,61.26,61.34,35189.0,60.3434,60.3926,60.2942,60.3729,35189.0
2024-08-29 11:00:00,61.37,61.43,61.34,61.39,30726.0,60.4025,60.4615,60.3729,60.4221,30726.0
2024-08-29 11:30:00,61.39,61.58,61.37,61.58,65440.0,60.4221,60.6091,60.4025,60.6091,65440.0
2024-08-29 12:00:00,61.57,61.65,61.57,61.64,16779.0,60.5993,60.678,60.5993,60.6682,16779.0
2024-08-29 12:30:00,61.65,61.67,61.61,61.64,12852.0,60.678,60.6977,60.6387,60.6682,12852.0
2024-08-29 13:00:00,61.64,61.67,61.62,61.66,12788.0,60.6682,60.6977,60.6485,60.6879,12788.0
2024-08-29 13:30:00,61.66,61.73,61.64,61.7,15524.0,60.6879,60.7568,60.6682,60.7273,15524.0
2024-08-29 14:00:00,61.69,61.75,61.65,61.67,28932.0,60.7174,60.7765,60.678,60.6977,28932.0
2024-08-29 14:30:00,61.67,61.67,61.54,61.59,26548.0,60.6977,60.6977,60.5698,60.619,26548.0
2024-08-29 15:00:00,61.58,61.67,61.53,61.66,27517.0,60.6091,60.6977,60.5599,60.6879,27517.0
2024-08-29 15:30:00,61.68,61.69,61.49,61.51,76000.0,60.7076,60.7174,60.5206,60.5402,76000.0
2024-08-30 09:30:00,61.34,61.4,61.25,61.27,45001.0,60.3729,60.432,60.2843,60.304,45001.0
2024-08-30 10:00:00,61.26,61.37,61.22,61.33,35260.0,60.2942,60.4025,60.2548,60.3631,35260.0
2024-08-30 10:30:00,61.33,61.39,61.19,61.19,20146.0,60.3631,60.4221,60.2253,60.2253,20146.0
2024-08-30 11:00:00,61.18,61.26,61.18,61.2,21766.0,60.2154,60.2942,60.2154,60.2351,21766.0
2024-08-30 11:30:00,61.21,61.21,61.06,61.12,31331.0,60.245,60.245,60.0973,60.1564,31331.0
2024-08-30 12:00:00,61.11,61.13,60.97,60.98,16474.0,60.1466,60.1662,60.0088,60.0186,16474.0
2024-08-30 12:30:00,60.98,61.08,60.95,61.06,12091.0,60.0186,60.117,59.9891,60.0973,12091.0
2024-08-30 13:00:00,61.06,61.2,61.06,61.19,25949.0,60.0973,60.2351,60.0973,60.2253,25949.0
2024-08-30 13:30:00,61.19,61.21,61.05,61.1,25218.0,60.2253,60.245,60.0875,60.1367,25218.0
2024-08-30 14:00:00,61.08,61.17,61.07,61.11,16005.0,60.117,60.2056,60.1072,60.1466,16005.0
2024-08-30 14:30:00,61.11,61.19,61.1,61.18,14547.0,60.1466,60.2253,60.1367,60.2154,14547.0
2024-08-30 15:00:00,61.18,61.27,61.16,61.25,27909.0,60.2154,60.304,60.1958,60.2843,27909.0
2024-08-30 15:30:00,61.26,61.45,61.24,61.42,124054.0,60.2942,60.4812,60.2745,60.4517,124054.0
2024-09-03 09:30:00,61.02,61.34,61.02,61.32,68609.0,60.058,60.3729,60.058,60.3532,68609.0
2024-09-03 10:00:00,61.27,61.35,61.2,61.31,44492.0,60.304,60.3828,60.2351,60.3434,44492.0
2024-09-03 10:30:00,61.31,61.46,61.3,61.46,57247.0,60.3434,60.491,60.3336,60.491,57247.0
2024-09-03 11:00:00,61.46,61.51,61.3,61.39,51166.0,60.491,60.5402,60.3336,60.4221,51166.0
2024-09-03 11:30:00,61.39,61.69,61.37,61.69,38544.0,60.4221,60.7174,60.4025,60.7174,38544.0
2024-09-03 12:00:00,61.69,61.84,61.67,61.79,36911.0,60.7174,60.865,60.6977,60.8158,36911.0
2024-09-03 12:30:00,61.79,61.82,61.66,61.69,19710.0,60.8158,60.8454,60.6879,60.7174,19710.0
2024-09-03 13:00:00,61.69,61.73,61.65,61.73,17488.0,60.7174,60.7568,60.678,60.7568,17488.0
2024-09-03 13:30:00,61.72,61.76,61.65,61.66,29965.0,60.7469,60.7863,60.678,60.6879,29965.0
2024-09-03 14:00:00,61.65,61.66,61.59,61.63,18269.0,60.678,60.6879,60.619,60.6584,18269.0
2024-09-03 14:30:00,61.63,61.67,61.57,61.58,32286.0,60.6584,60.6977,60.5993,60.6091,32286.0
2024-09-03 15:00:00,61.58,61.58,61.5,61.53,52653.0,60.6091,60.6091,60.5304,60.5599,52653.0
2024-09-03 15:30:00,61.53,61.56,61.36,61.51,160305.0,60.5599,60.5895,60.3926,60.5402,160305.0
2024-09-04 09:30:00,62.1,62.44,62.04,62.43,73553.0,61.1209,61.4556,61.0619,61.4457,73553.0
2024-09-04 10:00:00,62.41,62.7,62.41,62.7,49319.0,61.4261,61.7115,61.4261,61.7115,49319.0
2024-09-04 10:30:00,62.69,62.73,62.6,62.73,65526.0,61.7016,61.741,61.6131,61.741,65526.0
2024-09-04 11:00:00,62.73,62.79,62.68,62.72,32623.0,61.741,61.8001,61.6918,61.7312,32623.0
2024-09-04 11:30:00,62.72,62.74,62.63,62.65,41340.0,61.7312,61.7509,61.6426,61.6623,41340.0
2024-09-04 12:00:00,62.65,62.66,62.56,62.56,18734.0,61.6623,61.6721,61.5737,61.5737,18734.0
2024-09-04 12:30:00,62.57,62.62,62.54,62.6,18669.0,61.5835,61.6327,61.554,61.6131,18669.0
2024-09-04 13:00:00,62.59,62.59,62.37,62.4,30082.0,61.6032,61.6032,61.3867,61.4162,30082.0
2024-09-04 13:30:00,62.39,62.4,62.29,62.33,63629.0,61.4064,61.4162,61.3079,61.3473,63629.0
2024-09-04 14:00:00,62.33,62.46,62.3,62.44,39868.0,61.3473,61.4753,61.3178,61.4556,39868.0
2024-09-04 14:30:00,62.44,62.54,62.43,62.49,31775.0,61.4556,61.554,61.4457,61.5048,31775.0
2024-09-04 15:00:00,62.49,62.54,62.41,62.54,41860.0,61.5048,61.554,61.4261,61.554,41860.0
2024-09-04 15:30:00,62.53,62.6,62.43,62.57,117177.0,61.5442,61.6131,61.4457,61.5835,117177.0
2024-09-05 09:30:00,63.48,63.55,63.25,63.55,141912.0,62.4792,62.5481,62.2528,62.5481,141912.0
2024-09-05 10:00:00,63.54,63.71,63.44,63.69,94385.0,62.5382,62.7056,62.4398,62.6859,94385.0
2024-09-05 10:30:00,63.69,63.79,63.64,63.66,45689.0,62.6859,62.7843,62.6367,62.6564,45689.0
2024-09-05 11:00:00,63.66,63.75,63.48,63.52,65864.0,62.6564,62.7449,62.4792,62.5186,65864.0
2024-09-05 11:30:00,63.52,63.52,63.4,63.46,29574.0,62.5186,62.5186,62.4004,62.4595,29574.0
2024-09-05 12:00:00,63.46,63.49,63.37,63.47,30261.0,62.4595,62.489,62.3709,62.4693,30261.0
2024-09-05 12:30:00,63.46,63.63,63.44,63.59,33634.0,62.4595,62.6268,62.4398,62.5875,33634.0
2024-09-05 13:00:00,63.59,63.61,63.55,63.58,23459.0,62.5875,62.6071,62.5481,62.5776,23459.0
2024-09-05 13:30:00,63.58,63.69,63.51,63.65,31770.0,62.5776,62.6859,62.5087,62.6465,31770.0
2024-09-05 14:00:00,63.65,63.68,63.6,63.61,32740.0,62.6465,62.676,62.5973,62.6071,32740.0
2024-09-05 14:30:00,63.61,63.67,63.58,63.61,44417.0,62.6071,62.6662,62.5776,62.6071,44417.0
2024-09-05 15:00:00,63.61,63.61,63.42,63.48,57064.0,62.6071,62.6071,62.4201,62.4792,57064.0
2024-09-05 15:30:00,63.48,63.51,63.38,63.46,154210.0,62.4792,62.5087,62.3808,62.4595,154210.0
2024-09-06 09:30:00,62.91,63.12,62.91,62.98,37615.0,61.9182,62.1249,61.9182,61.9871,37615.0
2024-09-06 10:00:00,63.01,63.04,62.76,62.77,17416.0,62.0166,62.0461,61.7705,61.7804,17416.0
2024-09-06 10:30:00,62.77,62.89,62.72,62.8,26816.0,61.7804,61.8985,61.7312,61.8099,26816.0
2024-09-06 11:00:00,62.79,63.07,62.77,62.77,36114.0,61.8001,62.0757,61.7804,61.7804,36114.0
2024-09-06 11:30:00,62.76,62.84,62.73,62.74,27446.0,61.7705,61.8493,61.741,61.7509,27446.0
2024-09-06 12:00:00,62.72,62.74,62.64,62.69,15162.0,61.7312,61.7509,61.6524,61.7016,15162.0
2024-09-06 12:30:00,62.7,62.78,62.67,62.75,15792.0,61.7115,61.7902,61.682,61.7607,15792.0
2024-09-06 13:00:00,62.73,62.83,62.68,62.78,13893.0,61.741,61.8394,61.6918,61.7902,13893.0
2024-09-06 13:30:00,62.78,62.89,62.76,62.88,32523.0,61.7902,61.8985,61.7705,61.8886,32523.0
2024-09-06 14:00:00,62.88,62.88,62.81,62.87,23917.0,61.8886,61.8886,61.8198,61.8788,23917.0
2024-09-06 14:30:00,62.86,62.87,62.79,62.85,22598.0,61.869,61.8788,61.8001,61.8591,22598.0
2024-09-06 15:00:00,62.85,62.88,62.8,62.85,39755.0,61.8591,61.8886,61.8099,61.8591,39755.0
2024-09-06 15:30:00,62.84,62.86,62.76,62.84,99817.0,61.8493,61.869,61.7705,61.8493,99817.0
2024-09-09 09:30:00,63.07,63.2,62.97,63.2,77576.0,62.0757,62.2036,61.9772,62.2036,77576.0
2024-09-09 10:00:00,63.2,63.6,63.16,63.51,153902.0,62.2036,62.5973,62.1642,62.5087,153902.0
2024-09-09 10:30:00,63.51,63.72,63.45,63.65,65296.0,62.5087,62.7154,62.4497,62.6465,65296.0
2024-09-09 11:00:00,63.64,63.81,63.6,63.71,54065.0,62.6367,62.804,62.5973,62.7056,54065.0
2024-09-09 11:30:00,63.73,63.85,63.72,63.81,49094.0,62.7252,62.8434,62.7154,62.804,49094.0
2024-09-09 12:00:00,63.81,63.85,63.75,63.84,22410.0,62.804,62.8434,62.7449,62.8335,22410.0
2024-09-09 12:30:00,63.84,63.91,63.81,63.88,15500.0,62.8335,62.9024,62.804,62.8729,15500.0
2024-09-09 13:00:00,63.89,63.89,63.81,63.82,19894.0,62.8827,62.8827,62.804,62.8138,19894.0
2024-09-09 13:30:00,63.81,63.82,63.71,63.73,17834.0,62.804,62.8138,62.7056,62.7252,17834.0
2024-09-09 14:00:00,63.73,63.75,63.68,63.72,14361.0,62.7252,62.7449,62.676,62.7154,14361.0
2024-09-09 14:30:00,63.73,63.77,63.7,63.72,19366.0,62.7252,62.7646,62.6957,62.7154,19366.0
2024-09-09 15:00:00,63.73,63.78,63.68,63.75,28118.0,62.7252,62.7745,62.676,62.7449,28118.0
2024-09-09 15:30:00,63.74,63.79,63.63,63.67,118569.0,62.7351,62.7843,62.6268,62.6662,118569.0
2024-09-10 09:30:00,64.32,64.42,64.13,64.16,78665.0,63.3059,63.4044,63.1189,63.1485,78665.0
2024-09-10 10:00:00,64.17,64.2,64.03,64.06,36013.0,63.1583,63.1878,63.0205,63.05,36013.0
2024-09-10 10:30:00,64.08,64.1,63.95,64.0,39426.0,63.0697,63.0894,62.9418,62.991,39426.0
2024-09-10 11:00:00,64.0,64.18,64.0,64.11,28876.0,62.991,63.1682,62.991,63.0993,28876.0
2024-09-10 11:30:00,64.11,64.22,64.05,64.09,85263.0,63.0993,63.2075,63.0402,63.0796,85263.0
2024-09-10 12:00:00,64.09,64.13,64.05,64.12,47062.0,63.0796,63.1189,63.0402,63.1091,47062.0
2024-09-10 12:30:00,64.11,64.16,64.08,64.12,27388.0,63.0993,63.1485,63.0697,63.1091,27388.0
2024-09-10 13:00:00,64.11,64.15,64.1,64.12,13839.0,63.0993,63.1386,63.0894,63.1091,13839.0
2024-09-10 13:30:00,64.13,64.13,64.05,64.07,17499.0,63.1189,63.1189,63.0402,63.0599,17499.0
2024-09-10 14:00:00,64.07,64.1,64.03,64.09,30102.0,63.0599,63.0894,63.0205,63.0796,30102.0
2024-09-10 14:30:00,64.09,64.15,64.08,64.14,31938.0,63.0796,63.1386,63.0697,63.1288,31938.0
2024-09-10 15:00:00,64.14,64.21,64.1,64.2,36517.0,63.1288,63.1977,63.0894,63.1878,36517.0
2024-09-10 15:30:00,64.2,64.22,64.13,64.18,101152.0,63.1878,63.2075,63.1189,63.1682,101152.0
2024-09-11 09:30:00,64.64,64.68,64.28,64.31,51263.0,63.6209,63.6603,63.2666,63.2961,51263.0
2024-09-11 10:00:00,64.26,64.27,64.07,64.1,33309.0,63.2469,63.2567,63.0599,63.0894,33309.0
2024-09-11 10:30:00,64.09,64.22,64.01,64.22,67025.0,63.0796,63.2075,63.0008,63.2075,67025.0
2024-09-11 11:00:00,64.22,64.31,64.18,64.23,91393.0,63.2075,63.2961,63.1682,63.2174,91393.0
2024-09-11 11:30:00,64.23,64.27,64.1,64.12,47555.0,63.2174,63.2567,63.0894,63.1091,47555.0
2024-09-11 12:00:00,64.12,64.19,64.05,64.06,38830.0,63.1091,63.178,63.0402,63.05,38830.0
2024-09-11 12:30:00,64.07,64.19,64.04,64.17,18428.0,63.0599,63.178,63.0304,63.1583,18428.0
2024-09-11 13:00:00,64.18,64.21,64.15,64.18,43063.0,63.1682,63.1977,63.1386,63.1682,43063.0
2024-09-11 13:30:00,64.19,64.28,64.19,64.23,18802.0,63.178,63.2666,63.178,63.2174,18802.0
2024-09-11 14:00:00,64.22,64.25,64.17,64.22,24715.0,63.2075,63.237,63.1583,63.2075,24715.0
2024-09-11 14:30:00,64.22,64.32,64.21,64.28,28024.0,63.2075,63.3059,63.1977,63.2666,28024.0
2024-09-11 15:00:00,64.27,64.33,64.25,64.31,27124.0,63.2567,63.3158,63.237,63.2961,27124.0
2024-09-11 15:30:00,64.31,64.37,64.19,64.34,158132.0,63.2961,63.3552,63.178,63.3256,158132.0
2024-09-12 09:30:00,64.33,64.73,64.32,64.51,53165.0,63.3158,63.7095,63.3059,63.4929,53165.0
2024-09-12 10:00:00,64.5,64.68,64.37,64.42,44365.0,63.4831,63.6603,63.3552,63.4044,44365.0
2024-09-12 10:30:00,64.41,64.63,64.35,64.51,55374.0,63.3945,63.6111,63.3355,63.4929,55374.0
2024-09-12 11:00:00,64.51,64.55,64.42,64.44,29688.0,63.4929,63.5323,63.4044,63.4241,29688.0
2024-09-12 11:30:00,64.43,64.63,64.43,64.5,57593.0,63.4142,63.6111,63.4142,63.4831,57593.0
2024-09-12 12:00:00,64.5,64.59,64.48,64.56,15220.0,63.4831,63.5717,63.4634,63.5422,15220.0
2024-09-12 12:30:00,64.56,64.73,64.55,64.73,20899.0,63.5422,63.7095,63.5323,63.7095,20899.0
2024-09-12 13:00:00,64.73,64.81,64.7,64.77,15630.0,63.7095,63.7882,63.68,63.7489,15630.0
2024-09-12 13:30:00,64.78,64.81,64.77,64.81,20492.0,63.7587,63.7882,63.7489,63.7882,20492.0
2024-09-12 14:00:00,64.81,64.89,64.79,64.88,25346.0,63.7882,63.867,63.7685,63.8571,25346.0
2024-09-12 14:30:00,64.88,64.89,64.68,64.75,44663.0,63.8571,63.867,63.6603,63.7292,44663.0
2024-09-12 15:00:00,64.76,64.82,64.73,64.8,60424.0,63.739,63.7981,63.7095,63.7784,60424.0
2024-09-12 15:30:00,64.8,64.89,64.76,64.89,204584.0,63.7784,63.867,63.739,63.867,204584.0
2024-09-13 09:30:00,65.0,65.2,64.9,65.14,106806.0,63.9752,64.1721,63.8768,64.113,106806.0
2024-09-13 10:00:00,65.15,65.15,64.99,65.06,30904.0,64.1229,64.1229,63.9654,64.0343,30904.0
2024-09-13 10:30:00,65.05,65.08,64.74,64.74,61399.0,64.0244,64.054,63.7193,63.7193,61399.0
2024-09-13 11:00:00,64.74,64.8,64.63,64.78,63814.0,63.7193,63.7784,63.6111,63.7587,63814.0
2024-09-13 11:30:00,64.77,64.91,64.76,64.83,28716.0,63.7489,63.8866,63.739,63.8079,28716.0
2024-09-13 12:00:00,64.84,64.85,64.72,64.75,19305.0,63.8177,63.8276,63.6996,63.7292,19305.0
2024-09-13 12:30:00,64.75,64.78,64.7,64.72,11444.0,63.7292,63.7587,63.68,63.6996,11444.0
2024-09-13 13:00:00,64.71,64.86,64.71,64.86,18038.0,63.6898,63.8374,63.6898,63.8374,18038.0
2024-09-13 13:30:00,64.85,64.89,64.82,64.84,16835.0,63.8276,63.867,63.7981,63.8177,16835.0
2024-09-13 14:00:00,64.84,64.84,64.75,64.77,23838.0,63.8177,63.8177,63.7292,63.7489,23838.0
2024-09-13 14:30:00,64.76,64.77,64.68,64.73,14882.0,63.739,63.7489,63.6603,63.7095,14882.0
2024-09-13 15:00:00,64.73,64.84,64.68,64.84,43345.0,63.7095,63.8177,63.6603,63.8177,43345.0
2024-09-13 15:30:00,64.84,64.92,64.76,64.9,96050.0,63.8177,63.8965,63.739,63.8768,96050.0
2024-09-16 09:30:00,64.75,64.96,64.75,64.89,59598.0,63.7292,63.9359,63.7292,63.867,59598.0
2024-09-16 10:00:00,64.89,64.89,64.72,64.8,31929.0,63.867,63.867,63.6996,63.7784,31929.0
2024-09-16 10:30:00,64.8,64.83,64.71,64.77,30929.0,63.7784,63.8079,63.6898,63.7489,30929.0
2024-09-16 11:00:00,64.77,64.77,64.56,64.57,26793.0,63.7489,63.7489,63.5422,63.552,26793.0
2024-09-16 11:30:00,64.57,64.71,64.56,64.7,21794.0,63.552,63.6898,63.5422,63.68,21794.0
2024-09-16 12:00:00,64.7,64.72,64.63,64.7,15570.0,63.68,63.6996,63.6111,63.68,15570.0
2024-09-16 12:30:00,64.7,64.78,64.69,64.77,14151.0,63.68,63.7587,63.6701,63.7489,14151.0
2024-09-16 13:00:00,64.77,64.8,64.73,64.75,22630.0,63.7489,63.7784,63.7095,63.7292,22630.0
2024-09-16 13:30:00,64.74,64.77,64.7,64.73,23089.0,63.7193,63.7489,63.68,63.7095,23089.0
2024-09-16 14:00:00,64.74,64.79,64.73,64.78,21181.0,63.7193,63.7685,63.7095,63.7587,21181.0
2024-09-16 14:30:00,64.78,64.81,64.73,64.78,19379.0,63.7587,63.7882,63.7095,63.7587,19379.0
2024-09-16 15:00:00,64.77,64.78,64.73,64.74,28874.0,63.7489,63.7587,63.7095,63.7193,28874.0
2024-09-16 15:30:00,64.74,64.8,64.7,64.75,110983.0,63.7193,63.7784,63.68,63.7292,110983.0
2024-09-17 09:30:00,64.59,64.63,64.4,64.4,30641.0,63.5717,63.6111,63.3847,63.3847,30641.0
2024-09-17 10:00:00,64.42,64.55,64.38,64.46,26747.0,63.4044,63.5323,63.365,63.4437,26747.0
2024-09-17 10:30:00,64.46,64.53,64.41,64.43,22570.0,63.4437,63.5126,63.3945,63.4142,22570.0
2024-09-17 11:00:00,64.44,64.49,64.43,64.46,26943.0,63.4241,63.4733,63.4142,63.4437,26943.0
2024-09-17 11:30:00,64.47,64.52,64.33,64.37,36142.0,63.4536,63.5028,63.3158,63.3552,36142.0
2024-09-17 12:00:00,64.37,64.44,64.34,64.4,31340.0,63.3552,63.4241,63.3256,63.3847,31340.0
2024-09-17 12:30:00,64.39,64.39,64.11,64.17,52938.0,63.3748,63.3748,63.0993,63.1583,52938.0
2024-09-17 13:00:00,64.17,64.26,64.14,64.25,15714.0,63.1583,63.2469,63.1288,63.237,15714.0
2024-09-17 13:30:00,64.24,64.25,64.15,64.25,11752.0,63.2272,63.237,63.1386,63.237,11752.0
2024-09-17 14:00:00,64.23,64.25,64.2,64.2,14469.0,63.2174,63.237,63.1878,63.1878,14469.0
2024-09-17 14:30:00,64.2,64.25,64.17,64.25,28733.0,63.1878,63.237,63.1583,63.237,28733.0
2024-09-17 15:00:00,64.24,64.25,64.18,64.2,27225.0,63.2272,63.237,63.1682,63.1878,27225.0
2024-09-17 15:30:00,64.2,64.26,64.15,64.26,144592.0,63.1878,63.2469,63.1386,63.2469,144592.0
2024-09-18 09:30:00,64.1,64.14,63.88,63.9,53380.0,63.0894,63.1288,62.8729,62.8926,53380.0
2024-09-18 10:00:00,63.9,63.99,63.89,63.99,38121.0,62.8926,62.9811,62.8827,62.9811,38121.0
2024-09-18 10:30:00,64.01,64.01,63.88,63.89,17557.0,63.0008,63.0008,62.8729,62.8827,17557.0
2024-09-18 11:00:00,63.9,63.91,63.73,63.77,26969.0,62.8926,62.9024,62.7252,62.7646,26969.0
2024-09-18 11:30:00,63.77,63.77,63.67,63.75,39183.0,62.7646,62.7646,62.6662,62.7449,39183.0
2024-09-18 12:00:00,63.75,63.76,63.7,63.76,11843.0,62.7449,62.7548,62.6957,62.7548,11843.0
2024-09-18 12:30:00,63.75,63.81,63.72,63.77,13056.0,62.7449,62.804,62.7154,62.7646,13056.0
2024-09-18 13:00:00,63.77,63.84,63.74,63.79,32477.0,62.7646,62.8335,62.7351,62.7843,32477.0
2024-09-18 13:30:00,63.8,63.85,63.77,63.77,40790.0,62.7941,62.8434,62.7646,62.7646,40790.0
2024-09-18 14:00:00,63.76,64.12,63.76,63.89,62830.0,62.7548,63.1091,62.7548,62.8827,62830.0
2024-09-18 14:30:00,63.88,64.03,63.72,63.76,41349.0,62.8729,63.0205,62.7154,62.7548,41349.0
2024-09-18 15:00:00,63.73,63.89,63.61,63.77,38753.0,62.7252,62.8827,62.6071,62.7646,38753.0
2024-09-18 15:30:00,63.74,63.79,63.39,63.4,169052.0,62.7351,62.7843,62.3906,62.4004,169052.0
2024-09-19 09:30:00,63.9,63.91,63.56,63.71,72590.0,62.8926,62.9024,62.5579,62.7056,72590.0
2024-09-19 10:00:00,63.71,63.83,63.57,63.71,42341.0,62.7056,62.8237,62.5678,62.7056,42341.0
2024-09-19 10:30:00,63.7,63.83,63.65,63.75,48860.0,62.6957,62.8237,62.6465,62.7449,48860.0
2024-09-19 11:00:00,63.77,63.89,63.7,63.88,67015.0,62.7646,62.8827,62.6957,62.8729,67015.0
2024-09-19 11:30:00,63.87,63.99,63.85,63.98,59826.0,62.863,62.9811,62.8434,62.9713,59826.0
2024-09-19 12:00:00,63.98,63.99,63.91,63.96,20197.0,62.9713,62.9811,62.9024,62.9516,20197.0
2024-09-19 12:30:00,63.96,63.98,63.86,63.89,27542.0,62.9516,62.9713,62.8532,62.8827,27542.0
2024-09-19 13:00:00,63.9,63.92,63.88,63.91,22332.0,62.8926,62.9123,62.8729,62.9024,22332.0
2024-09-19 13:30:00,63.91,63.96,63.89,63.91,33476.0,62.9024,62.9516,62.8827,62.9024,33476.0
2024-09-19 14:00:00,63.91,63.92,63.82,63.88,43928.0,62.9024,62.9123,62.8138,62.8729,43928.0
2024-09-19 14:30:00,63.88,63.95,63.87,63.9,42465.0,62.8729,62.9418,62.863,62.8926,42465.0
2024-09-19 15:00:00,63.9,63.92,63.82,63.82,56381.0,62.8926,62.9123,62.8138,62.8138,56381.0
2024-09-19 15:30:00,63.81,63.82,63.73,63.82,196176.0,62.804,62.8138,62.7252,62.8138,196176.0
2024-09-20 09:30:00,63.33,63.35,63.15,63.26,78489.0,62.3316,62.3512,62.1544,62.2627,78489.0
2024-09-20 10:00:00,63.28,63.38,63.21,63.31,20462.0,62.2823,62.3808,62.2134,62.3119,20462.0
2024-09-20 10:30:00,63.32,63.37,63.18,63.23,31319.0,62.3217,62.3709,62.1839,62.2331,31319.0
2024-09-20 11:00:00,63.22,63.34,63.14,63.18,58159.0,62.2233,62.3414,62.1445,62.1839,58159.0
2024-09-20 11:30:00,63.19,63.2,63.05,63.08,104715.0,62.1938,62.2036,62.056,62.0855,104715.0
2024-09-20 12:00:00,63.08,63.12,62.99,63.1,30316.0,62.0855,62.1249,61.9969,62.1052,30316.0
2024-09-20 12:30:00,63.09,63.15,63.08,63.12,28868.0,62.0953,62.1544,62.0855,62.1249,28868.0
2024-09-20 13:00:00,63.13,63.14,63.06,63.14,19681.0,62.1347,62.1445,62.0658,62.1445,19681.0
2024-09-20 13:30:00,63.14,63.17,63.09,63.12,19958.0,62.1445,62.1741,62.0953,62.1249,19958.0
2024-09-20 14:00:00,63.1,63.11,62.99,63.0,41032.0,62.1052,62.115,61.9969,62.0068,41032.0
2024-09-20 14:30:00,63.0,63.1,62.95,63.08,43676.0,62.0068,62.1052,61.9575,62.0855,43676.0
2024-09-20 15:00:00,63.07,63.12,63.05,63.09,53277.0,62.0757,62.1249,62.056,62.0953,53277.0
2024-09-20 15:30:00,63.1,63.27,63.09,63.13,238247.0,62.1052,62.2725,62.0953,62.1347,238247.0
2024-09-23 09:30:00,63.01,63.28,63.01,63.18,43071.0,62.0166,62.2823,62.0166,62.1839,43071.0
2024-09-23 10:00:00,63.16,63.26,63.11,63.11,20639.0,62.1642,62.2627,62.115,62.115,20639.0
2024-09-23 10:30:00,63.11,63.29,63.1,63.28,34245.0,62.115,62.2922,62.1052,62.2823,34245.0
2024-09-23 11:00:00,63.28,63.33,63.22,63.25,49079.0,62.2823,62.3316,62.2233,62.2528,49079.0
2024-09-23 11:30:00,63.27,63.37,63.23,63.24,38435.0,62.2725,62.3709,62.2331,62.243,38435.0
2024-09-23 12:00:00,63.22,63.27,63.19,63.26,19600.0,62.2233,62.2725,62.1938,62.2627,19600.0
2024-09-23 12:30:00,63.26,63.26,63.19,63.19,13498.0,62.2627,62.2627,62.1938,62.1938,13498.0
2024-09-23 13:00:00,63.19,63.24,63.16,63.24,13485.0,62.1938,62.243,62.1642,62.243,13485.0
2024-09-23 13:30:00,63.24,63.27,63.21,63.24,14614.0,62.243,62.2725,62.2134,62.243,14614.0
2024-09-23 14:00:00,63.23,63.25,63.19,63.25,10233.0,62.2331,62.2528,62.1938,62.2528,10233.0
2024-09-23 14:30:00,63.25,63.25,63.17,63.18,18478.0,62.2528,62.2528,62.1741,62.1839,18478.0
2024-09-23 15:00:00,63.18,63.18,63.04,63.06,32654.0,62.1839,62.1839,62.0461,62.0658,32654.0
2024-09-23 15:30:00,63.05,63.11,62.98,63.01,131390.0,62.056,62.115,61.9871,62.0166,131390.0
2024-09-24 09:30:00,63.91,63.97,63.71,63.96,86856.0,62.9024,62.9615,62.7056,62.9516,86856.0
2024-09-24 10:00:00,63.96,64.15,63.96,64.15,53513.0,62.9516,63.1386,62.9516,63.1386,53513.0
2024-09-24 10:30:00,64.16,64.27,64.1,64.23,35052.0,63.1485,63.2567,63.0894,63.2174,35052.0
2024-09-24 11:00:00,64.23,64.27,64.17,64.18,45767.0,63.2174,63.2567,63.1583,63.1682,45767.0
2024-09-24 11:30:00,64.19,64.39,64.19,64.29,103900.0,63.178,63.3748,63.178,63.2764,103900.0
2024-09-24 12:00:00,64.29,64.3,64.23,64.23,25024.0,63.2764,63.2863,63.2174,63.2174,25024.0
2024-09-24 12:30:00,64.23,64.36,64.23,64.3,20099.0,63.2174,63.3453,63.2174,63.2863,20099.0
2024-09-24 13:00:00,64.3,64.3,64.21,64.22,27655.0,63.2863,63.2863,63.1977,63.2075,27655.0
2024-09-24 13:30:00,64.24,64.27,64.2,64.25,37758.0,63.2272,63.2567,63.1878,63.237,37758.0
2024-09-24 14:00:00,64.25,64.29,64.19,64.28,37404.0,63.237,63.2764,63.178,63.2666,37404.0
2024-09-24 14:30:00,64.28,64.32,64.25,64.3,44657.0,63.2666,63.3059,63.237,63.2863,44657.0
2024-09-24 15:00:00,64.33,64.39,64.3,64.37,29618.0,63.3158,63.3748,63.2863,63.3552,29618.0
2024-09-24 15:30:00,64.37,64.44,64.15,64.18,231022.0,63.3552,63.4241,63.1386,63.1682,231022.0
2024-09-25 09:30:00,63.5,63.58,63.46,63.47,69923.0,62.4989,62.5776,62.4595,62.4693,69923.0
2024-09-25 10:00:00,63.46,63.5,63.34,63.5,58540.0,62.4595,62.4989,62.3414,62.4989,58540.0
2024-09-25 10:30:00,63.5,63.56,63.43,63.56,39772.0,62.4989,62.5579,62.43,62.5579,39772.0
2024-09-25 11:00:00,63.56,63.56,63.29,63.33,38459.0,62.5579,62.5579,62.2922,62.3316,38459.0
2024-09-25 11:30:00,63.31,63.31,63.19,63.23,19914.0,62.3119,62.3119,62.1938,62.2331,19914.0
2024-09-25 12:00:00,63.23,63.29,63.18,63.2,19944.0,62.2331,62.2922,62.1839,62.2036,19944.0
2024-09-25 12:30:00,63.19,63.22,63.12,63.16,17221.0,62.1938,62.2233,62.1249,62.1642,17221.0
2024-09-25 13:00:00,63.17,63.26,63.11,63.19,59786.0,62.1741,62.2627,62.115,62.1938,59786.0
2024-09-25 13:30:00,63.16,63.23,63.1,63.18,22902.0,62.1642,62.2331,62.1052,62.1839,22902.0
2024-09-25 14:00:00,63.18,63.26,63.15,63.26,17830.0,62.1839,62.2627,62.1544,62.2627,17830.0
2024-09-25 14:30:00,63.26,63.31,63.24,63.28,32129.0,62.2627,62.3119,62.243,62.2823,32129.0
2024-09-25 15:00:00,63.28,63.3,63.16,63.18,42752.0,62.2823,62.302,62.1642,62.1839,42752.0
2024-09-25 15:30:00,63.18,63.18,63.08,63.17,121930.0,62.1839,62.1839,62.0855,62.1741,121930.0
2024-09-26 09:30:00,65.0,65.05,64.81,64.94,116932.0,63.9752,64.0244,63.7882,63.9162,116932.0
2024-09-26 10:00:00,64.94,64.97,64.75,64.75,73281.0,63.9162,63.9457,63.7292,63.7292,73281.0
2024-09-26 10:30:00,64.78,65.15,64.78,65.15,96823.0,63.7587,64.1229,63.7587,64.1229,96823.0
2024-09-26 11:00:00,65.14,65.29,65.12,65.2,54242.0,64.113,64.2607,64.0933,64.1721,54242.0
2024-09-26 11:30:00,65.2,65.43,65.2,65.3,70118.0,64.1721,64.3984,64.1721,64.2705,70118.0
2024-09-26 12:00:00,65.28,65.41,65.26,65.36,27583.0,64.2508,64.3788,64.2311,64.3295,27583.0
2024-09-26 12:30:00,65.36,65.41,65.32,65.36,31600.0,64.3295,64.3788,64.2902,64.3295,31600.0
2024-09-26 13:00:00,65.36,65.47,65.34,65.46,33988.0,64.3295,64.4378,64.3099,64.428,33988.0
2024-09-26 13:30:00,65.47,65.48,65.39,65.4,38410.0,64.4378,64.4477,64.3591,64.3689,38410.0
2024-09-26 14:00:00,65.41,65.43,65.36,65.36,27494.0,64.3788,64.3984,64.3295,64.3295,27494.0
2024-09-26 14:30:00,65.36,65.41,65.34,65.37,43515.0,64.3295,64.3788,64.3099,64.3394,43515.0
2024-09-26 15:00:00,65.38,65.47,65.37,65.44,40638.0,64.3492,64.4378,64.3394,64.4083,40638.0
2024-09-26 15:30:00,65.44,65.66,65.43,65.52,257028.0,64.4083,64.6248,64.3984,64.487,257028.0
2024-09-27 09:30:00,66.43,66.51,66.19,66.4,97657.0,65.3827,65.4614,65.1465,65.3532,97657.0
2024-09-27 10:00:00,66.39,66.53,66.26,66.53,43742.0,65.3433,65.4811,65.2154,65.4811,43742.0
2024-09-27 10:30:00,66.54,66.65,66.35,66.48,38956.0,65.4909,65.5992,65.3039,65.4319,38956.0
2024-09-27 11:00:00,66.47,66.6,66.41,66.56,82562.0,65.422,65.55,65.363,65.5106,82562.0
2024-09-27 11:30:00,66.54,66.59,66.36,66.37,106146.0,65.4909,65.5402,65.3138,65.3236,106146.0
2024-09-27 12:00:00,66.37,66.38,66.3,66.31,38874.0,65.3236,65.3335,65.2547,65.2646,38874.0
2024-09-27 12:30:00,66.3,66.3,66.23,66.25,25542.0,65.2547,65.2547,65.1858,65.2055,25542.0
2024-09-27 13:00:00,66.25,66.3,66.21,66.28,27568.0,65.2055,65.2547,65.1661,65.235,27568.0
2024-09-27 13:30:00,66.28,66.28,66.21,66.22,34901.0,65.235,65.235,65.1661,65.176,34901.0
2024-09-27 14:00:00,66.23,66.24,66.18,66.19,34584.0,65.1858,65.1957,65.1366,65.1465,34584.0
2024-09-27 14:30:00,66.2,66.22,66.13,66.21,43848.0,65.1563,65.176,65.0874,65.1661,43848.0
2024-09-27 15:00:00,66.22,66.23,66.14,66.15,64900.0,65.176,65.1858,65.0973,65.1071,64900.0
2024-09-27 15:30:00,66.14,66.2,65.96,65.96,242629.0,65.0973,65.1563,64.9201,64.9201,242629.0
2024-09-30 09:30:00,66.5,66.56,65.98,66.09,97682.0,65.4516,65.5106,64.9398,65.048,97682.0
2024-09-30 10:00:00,66.08,66.24,66.07,66.13,63929.0,65.0382,65.1957,65.0284,65.0874,63929.0
2024-09-30 10:30:00,66.12,66.35,66.11,66.27,41464.0,65.0776,65.3039,65.0677,65.2252,41464.0
2024-09-30 11:00:00,66.27,66.31,66.06,66.06,40972.0,65.2252,65.2646,65.0185,65.0185,40972.0
2024-09-30 11:30:00,66.07,66.16,66.02,66.09,63999.0,65.0284,65.1169,64.9791,65.048,63999.0
2024-09-30 12:00:00,66.09,66.14,66.07,66.13,12568.0,65.048,65.0973,65.0284,65.0874,12568.0
2024-09-30 12:30:00,66.13,66.13,66.04,66.09,26452.0,65.0874,65.0874,64.9988,65.048,26452.0
2024-09-30 13:00:00,66.09,66.19,66.07,66.14,17940.0,65.048,65.1465,65.0284,65.0973,17940.0
2024-09-30 13:30:00,66.14,66.19,66.1,66.17,18943.0,65.0973,65.1465,65.0579,65.1268,18943.0
2024-09-30 14:00:00,66.17,66.19,65.96,66.03,31809.0,65.1268,65.1465,64.9201,64.989,31809.0
2024-09-30 14:30:00,66.03,66.11,65.96,66.07,71388.0,64.989,65.0677,64.9201,65.0284,71388.0
2024-09-30 15:00:00,66.07,66.07,65.99,66.04,69849.0,65.0284,65.0284,64.9496,64.9988,69849.0
2024-09-30 15:30:00,66.04,66.33,66.02,66.29,148934.0,64.9988,65.2843,64.9791,65.2449,148934.0
2024-10-01 09:30:00,67.38,67.4,66.94,67.06,104700.0,66.3177,66.3374,65.8846,66.0027,104700.0
2024-10-01 10:00:00,67.03,67.11,66.7,66.73,63441.0,65.9732,66.052,65.6484,65.6779,63441.0
2024-10-01 10:30:00,66.76,66.91,66.73,66.74,42412.0,65.7075,65.8551,65.6779,65.6878,42412.0
2024-10-01 11:00:00,66.77,66.8,66.61,66.75,32780.0,65.7173,65.7468,65.5598,65.6976,32780.0
2024-10-01 11:30:00,66.75,66.75,66.61,66.69,91813.0,65.6976,65.6976,65.5598,65.6386,91813.0
2024-10-01 12:00:00,66.67,66.81,66.63,66.79,109003.0,65.6189,65.7567,65.5795,65.737,109003.0
2024-10-01 12:30:00,66.77,66.77,66.56,66.72,40560.0,65.7173,65.7173,65.5106,65.6681,40560.0
2024-10-01 13:00:00,66.71,66.74,66.52,66.52,40751.0,65.6583,65.6878,65.4713,65.4713,40751.0
2024-10-01 13:30:00,66.52,66.71,66.49,66.7,26762.0,65.4713,65.6583,65.4417,65.6484,26762.0
2024-10-01 14:00:00,66.71,66.78,66.68,66.76,26472.0,65.6583,65.7272,65.6287,65.7075,26472.0
2024-10-01 14:30:00,66.76,66.83,66.73,66.76,32195.0,65.7075,65.7764,65.6779,65.7075,32195.0
2024-10-01 15:00:00,66.78,66.79,66.65,66.7,54775.0,65.7272,65.737,65.5992,65.6484,54775.0
2024-10-01 15:30:00,66.7,66.72,66.53,66.55,234779.0,65.6484,65.6681,65.4811,65.5008,234779.0
2024-10-02 09:30:00,66.3,66.38,66.01,66.24,41384.0,65.2547,65.3335,64.9693,65.1957,41384.0
2024-10-02 10:00:00,66.19,66.2,65.91,65.94,45430.0,65.1465,65.1563,64.8709,64.9004,45430.0
2024-10-02 10:30:00,65.93,66.33,65.92,66.25,61170.0,64.8906,65.2843,64.8807,65.2055,61170.0
2024-10-02 11:00:00,66.25,66.25,66.12,66.2,53646.0,65.2055,65.2055,65.0776,65.1563,53646.0
2024-10-02 11:30:00,66.21,66.34,66.21,66.31,24100.0,65.1661,65.2941,65.1661,65.2646,24100.0
2024-10-02 12:00:00,66.32,66.33,66.2,66.26,12418.0,65.2744,65.2843,65.1563,65.2154,12418.0
2024-10-02 12:30:00,66.24,66.25,66.17,66.19,16227.0,65.1957,65.2055,65.1268,65.1465,16227.0
2024-10-02 13:00:00,66.18,66.19,66.1,66.15,14152.0,65.1366,65.1465,65.0579,65.1071,14152.0
2024-10-02 13:30:00,66.14,66.29,66.13,66.26,20071.0,65.0973,65.2449,65.0874,65.2154,20071.0
2024-10-02 14:00:00,66.26,66.29,66.22,66.22,25923.0,65.2154,65.2449,65.176,65.176,25923.0
2024-10-02 14:30:00,66.23,66.3,66.2,66.29,27216.0,65.1858,65.2547,65.1563,65.2449,27216.0
2024-10-02 15:00:00,66.29,66.33,66.23,66.3,38684.0,65.2449,65.2843,65.1858,65.2547,38684.0
2024-10-02 15:30:00,66.3,66.35,66.25,66.26,171011.0,65.2547,65.3039,65.2055,65.2154,171011.0
2024-10-03 09:30:00,66.48,66.5,66.2,66.26,179496.0,65.4319,65.4516,65.1563,65.2154,179496.0
2024-10-03 10:00:00,66.25,66.38,66.07,66.26,76946.0,65.2055,65.3335,65.0284,65.2154,76946.0
2024-10-03 10:30:00,66.26,66.35,66.08,66.18,47384.0,65.2154,65.3039,65.0382,65.1366,47384.0
2024-10-03 11:00:00,66.18,66.27,66.16,66.24,52901.0,65.1366,65.2252,65.1169,65.1957,52901.0
2024-10-03 11:30:00,66.24,66.44,66.24,66.3,88410.0,65.1957,65.3925,65.1957,65.2547,88410.0
2024-10-03 12:00:00,66.31,66.44,66.3,66.42,56250.0,65.2646,65.3925,65.2547,65.3728,56250.0
2024-10-03 12:30:00,66.41,66.41,66.29,66.33,24120.0,65.363,65.363,65.2449,65.2843,24120.0
2024-10-03 13:00:00,66.34,66.39,66.29,66.3,79975.0,65.2941,65.3433,65.2449,65.2547,79975.0
2024-10-03 13:30:00,66.3,66.32,66.24,66.3,24829.0,65.2547,65.2744,65.1957,65.2547,24829.0
2024-10-03 14:00:00,66.29,66.34,66.26,66.32,20475.0,65.2449,65.2941,65.2154,65.2744,20475.0
2024-10-03 14:30:00,66.3,66.38,66.29,66.33,26040.0,65.2547,65.3335,65.2449,65.2843,26040.0
2024-10-03 15:00:00,66.29,66.31,66.25,66.28,47495.0,65.2449,65.2646,65.2055,65.235,47495.0
2024-10-03 15:30:00,66.28,66.42,66.26,66.27,180563.0,65.235,65.3728,65.2154,65.2252,180563.0
2024-10-04 09:30:00,65.25,65.77,65.18,65.73,74116.0,64.2213,64.7331,64.1524,64.6937,74116.0
2024-10-04 10:00:00,65.74,65.93,65.73,65.82,61467.0,64.7036,64.8906,64.6937,64.7823,61467.0
2024-10-04 10:30:00,65.83,66.0,65.79,66.0,46971.0,64.7921,64.9595,64.7528,64.9595,46971.0
2024-10-04 11:00:00,66.02,66.1,65.95,66.04,31608.0,64.9791,65.0579,64.9102,64.9988,31608.0
2024-10-04 11:30:00,66.04,66.07,65.95,65.97,29352.0,64.9988,65.0284,64.9102,64.9299,29352.0
2024-10-04 12:00:00,65.99,66.03,65.92,65.95,17209.0,64.9496,64.989,64.8807,64.9102,17209.0
2024-10-04 12:30:00,65.95,66.1,65.93,66.04,14010.0,64.9102,65.0579,64.8906,64.9988,14010.0
2024-10-04 13:00:00,66.03,66.14,66.02,66.11,14895.0,64.989,65.0973,64.9791,65.0677,14895.0
2024-10-04 13:30:00,66.09,66.17,66.04,66.13,37188.0,65.048,65.1268,64.9988,65.0874,37188.0
2024-10-04 14:00:00,66.14,66.14,66.01,66.09,33914.0,65.0973,65.0973,64.9693,65.048,33914.0
2024-10-04 14:30:00,66.09,66.18,66.08,66.17,25958.0,65.048,65.1366,65.0382,65.1268,25958.0
2024-10-04 15:00:00,66.17,66.22,66.1,66.2,47005.0,65.1268,65.176,65.0579,65.1563,47005.0
2024-10-04 15:30:00,66.2,66.39,66.17,66.39,165595.0,65.1563,65.3433,65.1268,65.3433,165595.0
2024-10-07 09:30:00,65.86,65.99,65.6,65.6,59058.0,64.8217,64.9496,64.5658,64.5658,59058.0
2024-10-07 10:00:00,65.6,65.71,65.42,65.43,66538.0,64.5658,64.674,64.3886,64.3984,66538.0
2024-10-07 10:30:00,65.45,65.47,65.15,65.24,67452.0,64.4181,64.4378,64.1229,64.2114,67452.0
2024-10-07 11:00:00,65.25,65.39,65.15,65.18,24096.0,64.2213,64.3591,64.1229,64.1524,24096.0
2024-10-07 11:30:00,65.18,65.18,65.04,65.06,61942.0,64.1524,64.1524,64.0146,64.0343,61942.0
2024-10-07 12:00:00,65.07,65.14,65.07,65.13,14455.0,64.0441,64.113,64.0441,64.1032,14455.0
2024-10-07 12:30:00,65.13,65.23,65.11,65.2,18066.0,64.1032,64.2016,64.0835,64.1721,18066.0
2024-10-07 13:00:00,65.19,65.31,65.19,65.27,28169.0,64.1622,64.2803,64.1622,64.241,28169.0
2024-10-07 13:30:00,65.26,65.28,65.05,65.08,24161.0,64.2311,64.2508,64.0244,64.054,24161.0
2024-10-07 14:00:00,65.09,65.09,64.93,64.94,22476.0,64.0638,64.0638,63.9063,63.9162,22476.0
2024-10-07 14:30:00,64.93,64.93,64.73,64.74,45900.0,63.9063,63.9063,63.7095,63.7193,45900.0
2024-10-07 15:00:00,64.74,64.79,64.71,64.76,32225.0,63.7193,63.7685,63.6898,63.739,32225.0
2024-10-07 15:30:00,64.76,65.04,64.73,65.02,241283.0,63.739,64.0146,63.7095,63.9949,241283.0
2024-10-08 09:30:00,64.3,64.36,63.91,64.13,107221.0,63.2863,63.3453,62.9024,63.1189,107221.0
2024-10-08 10:00:00,64.14,64.24,64.04,64.21,39322.0,63.1288,63.2272,63.0304,63.1977,39322.0
2024-10-08 10:30:00,64.2,64.26,64.1,64.24,24539.0,63.1878,63.2469,63.0894,63.2272,24539.0
2024-10-08 11:00:00,64.25,64.33,64.23,64.23,38120.0,63.237,63.3158,63.2174,63.2174,38120.0
2024-10-08 11:30:00,64.24,64.28,64.16,64.27,30323.0,63.2272,63.2666,63.1485,63.2567,30323.0
2024-10-08 12:00:00,64.28,64.34,64.26,64.33,10791.0,63.2666,63.3256,63.2469,63.3158,10791.0
2024-10-08 12:30:00,64.33,64.35,64.23,64.24,9266.0,63.3158,63.3355,63.2174,63.2272,9266.0
2024-10-08 13:00:00,64.25,64.27,64.14,64.23,14853.0,63.237,63.2567,63.1288,63.2174,14853.0
2024-10-08 13:30:00,64.23,64.26,64.15,64.2,21807.0,63.2174,63.2469,63.1386,63.1878,21807.0
2024-10-08 14:00:00,64.21,64.27,64.2,64.23,17356.0,63.1977,63.2567,63.1878,63.2174,17356.0
2024-10-08 14:30:00,64.23,64.28,64.22,64.28,25378.0,63.2174,63.2666,63.2075,63.2666,25378.0
2024-10-08 15:00:00,64.27,64.34,64.25,64.31,30042.0,63.2567,63.3256,63.237,63.2961,30042.0
2024-10-08 15:30:00,64.3,64.32,64.22,64.23,143560.0,63.2863,63.3059,63.2075,63.2174,143560.0
2024-10-09 09:30:00,64.33,64.53,64.14,64.51,49888.0,63.3158,63.5126,63.1288,63.4929,49888.0
2024-10-09 10:00:00,64.51,64.52,64.33,64.4,30435.0,63.4929,63.5028,63.3158,63.3847,30435.0
2024-10-09 10:30:00,64.38,64.45,64.36,64.45,28153.0,63.365,63.4339,63.3453,63.4339,28153.0
2024-10-09 11:00:00,64.44,64.47,64.39,64.41,22675.0,63.4241,63.4536,63.3748,63.3945,22675.0
2024-10-09 11:30:00,64.4,64.48,64.36,64.46,24165.0,63.3847,63.4634,63.3453,63.4437,24165.0
2024-10-09 12:00:00,64.46,64.51,64.45,64.46,21982.0,63.4437,63.4929,63.4339,63.4437,21982.0
2024-10-09 12:30:00,64.44,64.49,64.4,64.42,18675.0,63.4241,63.4733,63.3847,63.4044,18675.0
2024-10-09 13:00:00,64.42,64.51,64.41,64.49,17724.0,63.4044,63.4929,63.3945,63.4733,17724.0
2024-10-09 13:30:00,64.48,64.5,64.36,64.38,16533.0,63.4634,63.4831,63.3453,63.365,16533.0
2024-10-09 14:00:00,64.36,64.41,64.35,64.37,22662.0,63.3453,63.3945,63.3355,63.3552,22662.0
2024-10-09 14:30:00,64.36,64.46,64.33,64.41,74617.0,63.3453,63.4437,63.3158,63.3945,74617.0
2024-10-09 15:00:00,64.41,64.45,64.36,64.41,37594.0,63.3945,63.4339,63.3453,63.3945,37594.0
2024-10-09 15:30:00,64.4,64.41,64.26,64.28,114453.0,63.3847,63.3945,63.2469,63.2666,114453.0
2024-10-10 09:30:00,64.5,64.53,64.33,64.34,34389.0,63.4831,63.5126,63.3158,63.3256,34389.0
2024-10-10 10:00:00,64.34,64.46,64.14,64.15,33801.0,63.3256,63.4437,63.1288,63.1386,33801.0
2024-10-10 10:30:00,64.15,64.17,64.04,64.04,29533.0,63.1386,63.1583,63.0304,63.0304,29533.0
2024-10-10 11:00:00,64.05,64.21,64.05,64.18,82859.0,63.0402,63.1977,63.0402,63.1682,82859.0
2024-10-10 11:30:00,64.17,64.22,64.12,64.15,40999.0,63.1583,63.2075,63.1091,63.1386,40999.0
2024-10-10 12:00:00,64.16,64.25,64.14,64.21,18255.0,63.1485,63.237,63.1288,63.1977,18255.0
2024-10-10 12:30:00,64.22,64.25,64.06,64.06,26662.0,63.2075,63.237,63.05,63.05,26662.0
2024-10-10 13:00:00,64.06,64.11,64.0,64.09,30686.0,63.05,63.0993,62.991,63.0796,30686.0
2024-10-10 13:30:00,64.09,64.14,64.05,64.09,32980.0,63.0796,63.1288,63.0402,63.0796,32980.0
2024-10-10 14:00:00,64.09,64.17,64.06,64.1,31718.0,63.0796,63.1583,63.05,63.0894,31718.0
2024-10-10 14:30:00,64.09,64.09,63.98,63.99,20410.0,63.0796,63.0796,62.9713,62.9811,20410.0
2024-10-10 15:00:00,63.99,64.0,63.92,63.95,29467.0,62.9811,62.991,62.9123,62.9418,29467.0
2024-10-10 15:30:00,63.95,64.1,63.94,64.07,133308.0,62.9418,63.0894,62.9319,63.0599,133308.0
2024-10-11 09:30:00,64.76,64.77,64.46,64.57,116605.0,63.739,63.7489,63.4437,63.552,116605.0
2024-10-11 10:00:00,64.58,64.91,64.57,64.91,102335.0,63.5618,63.8866,63.552,63.8866,102335.0
2024-10-11 10:30:00,64.91,64.92,64.8,64.84,59888.0,63.8866,63.8965,63.7784,63.8177,59888.0
2024-10-11 11:00:00,64.84,64.96,64.8,64.9,60529.0,63.8177,63.9359,63.7784,63.8768,60529.0
2024-10-11 11:30:00,64.89,64.97,64.66,64.86,605063.0,63.867,63.9457,63.6406,63.8374,605063.0
2024-10-11 12:00:00,64.86,64.87,64.76,64.78,30592.0,63.8374,63.8473,63.739,63.7587,30592.0
2024-10-11 12:30:00,64.79,64.8,64.71,64.77,40042.0,63.7685,63.7784,63.6898,63.7489,40042.0
2024-10-11 13:00:00,64.77,64.81,64.76,64.78,46834.0,63.7489,63.7882,63.739,63.7587,46834.0
2024-10-11 13:30:00,64.78,64.81,64.74,64.78,34215.0,63.7587,63.7882,63.7193,63.7587,34215.0
2024-10-11 14:00:00,64.78,64.81,64.77,64.79,41307.0,63.7587,63.7882,63.7489,63.7685,41307.0
2024-10-11 14:30:00,64.8,64.82,64.75,64.81,51788.0,63.7784,63.7981,63.7292,63.7882,51788.0
2024-10-11 15:00:00,64.81,64.88,64.8,64.84,58744.0,63.7882,63.8571,63.7784,63.8177,58744.0
2024-10-11 15:30:00,64.84,64.87,64.76,64.85,228459.0,63.8177,63.8473,63.739,63.8276,228459.0
2024-10-14 09:30:00,64.48,64.79,64.45,64.69,85781.0,63.4634,63.7685,63.4339,63.6701,85781.0
2024-10-14 10:00:00,64.72,64.81,64.72,64.74,53006.0,63.6996,63.7882,63.6996,63.7193,53006.0
2024-10-14 10:30:00,64.75,64.87,64.67,64.86,64704.0,63.7292,63.8473,63.6504,63.8374,64704.0
2024-10-14 11:00:00,64.86,64.94,64.8,64.94,57400.0,63.8374,63.9162,63.7784,63.9162,57400.0
2024-10-14 11:30:00,64.94,65.2,64.93,65.17,69111.0,63.9162,64.1721,63.9063,64.1425,69111.0
2024-10-14 12:00:00,65.16,65.21,65.15,65.2,63595.0,64.1327,64.1819,64.1229,64.1721,63595.0
2024-10-14 12:30:00,65.21,65.31,65.2,65.31,67665.0,64.1819,64.2803,64.1721,64.2803,67665.0
2024-10-14 13:00:00,65.3,65.3,65.16,65.25,90514.0,64.2705,64.2705,64.1327,64.2213,90514.0
2024-10-14 13:30:00,65.26,65.31,65.23,65.28,48816.0,64.2311,64.2803,64.2016,64.2508,48816.0
2024-10-14 14:00:00,65.27,65.38,65.26,65.3,68814.0,64.241,64.3492,64.2311,64.2705,68814.0
2024-10-14 14:30:00,65.29,65.38,65.29,65.34,52445.0,64.2607,64.3492,64.2607,64.3099,52445.0
2024-10-14 15:00:00,65.34,65.35,65.2,65.23,69563.0,64.3099,64.3197,64.1721,64.2016,69563.0
2024-10-14 15:30:00,65.22,65.43,65.21,65.43,301135.0,64.1918,64.3984,64.1819,64.3984,301135.0
2024-10-15 09:30:00,65.93,66.05,65.69,65.7,77671.0,64.8906,65.0087,64.6543,64.6642,77671.0
2024-10-15 10:00:00,65.69,65.93,65.65,65.93,55356.0,64.6543,64.8906,64.615,64.8906,55356.0
2024-10-15 10:30:00,65.93,66.42,65.93,66.15,94979.0,64.8906,65.3728,64.8906,65.1071,94979.0
2024-10-15 11:00:00,66.13,66.22,66.06,66.13,50751.0,65.0874,65.176,65.0185,65.0874,50751.0
2024-10-15 11:30:00,66.13,66.19,65.86,65.89,87217.0,65.0874,65.1465,64.8217,64.8512,87217.0
2024-10-15 12:00:00,65.9,65.96,65.64,65.82,239816.0,64.861,64.9201,64.6051,64.7823,239816.0
2024-10-15 12:30:00,65.77,65.86,65.64,65.66,35690.0,64.7331,64.8217,64.6051,64.6248,35690.0
2024-10-15 13:00:00,65.66,65.66,65.55,65.55,20674.0,64.6248,64.6248,64.5166,64.5166,20674.0
2024-10-15 13:30:00,65.53,65.57,65.45,65.48,25834.0,64.4969,64.5362,64.4181,64.4477,25834.0
2024-10-15 14:00:00,65.47,65.49,65.41,65.42,20184.0,64.4378,64.4575,64.3788,64.3886,20184.0
2024-10-15 14:30:00,65.43,65.52,65.42,65.52,34010.0,64.3984,64.487,64.3886,64.487,34010.0
2024-10-15 15:00:00,65.52,65.52,65.4,65.44,48923.0,64.487,64.487,64.3689,64.4083,48923.0
2024-10-15 15:30:00,65.45,65.5,65.41,65.43,140004.0,64.4181,64.4673,64.3788,64.3984,140004.0
2024-10-16 09:30:00,65.39,65.74,65.38,65.62,32552.0,64.3591,64.7036,64.3492,64.5854,32552.0
2024-10-16 10:00:00,65.6,65.6,65.3,65.31,22526.0,64.5658,64.5658,64.2705,64.2803,22526.0
2024-10-16 10:30:00,65.36,65.4,65.29,65.33,16807.0,64.3295,64.3689,64.2607,64.3,16807.0
2024-10-16 11:00:00,65.35,65.35,65.18,65.18,16943.0,64.3197,64.3197,64.1524,64.1524,16943.0
2024-10-16 11:30:00,65.15,65.23,65.1,65.2,22024.0,64.1229,64.2016,64.0736,64.1721,22024.0
2024-10-16 12:00:00,65.21,65.29,65.19,65.23,27478.0,64.1819,64.2607,64.1622,64.2016,27478.0
2024-10-16 12:30:00,65.23,65.25,65.19,65.21,11356.0,64.2016,64.2213,64.1622,64.1819,11356.0
2024-10-16 13:00:00,65.22,65.24,65.18,65.2,10922.0,64.1918,64.2114,64.1524,64.1721,10922.0
2024-10-16 13:30:00,65.21,65.26,65.15,65.26,13441.0,64.1819,64.2311,64.1229,64.2311,13441.0
2024-10-16 14:00:00,65.27,65.36,65.26,65.31,21837.0,64.241,64.3295,64.2311,64.2803,21837.0
2024-10-16 14:30:00,65.31,65.33,65.2,65.22,17478.0,64.2803,64.3,64.1721,64.1918,17478.0
2024-10-16 15:00:00,65.22,65.22,65.13,65.19,23863.0,64.1918,64.1918,64.1032,64.1622,23863.0
2024-10-16 15:30:00,65.2,65.3,65.19,65.29,74275.0,64.1721,64.2705,64.1622,64.2607,74275.0
2024-10-17 09:30:00,65.45,65.53,65.18,65.35,110685.0,64.4181,64.4969,64.1524,64.3197,110685.0
2024-10-17 10:00:00,65.37,65.37,65.13,65.27,47250.0,64.3394,64.3394,64.1032,64.241,47250.0
2024-10-17 10:30:00,65.27,65.49,65.26,65.42,36037.0,64.241,64.4575,64.2311,64.3886,36037.0
2024-10-17 11:00:00,65.43,65.6,65.35,65.59,24021.0,64.3984,64.5658,64.3197,64.5559,24021.0
2024-10-17 11:30:00,65.59,65.61,65.44,65.45,47437.0,64.5559,64.5756,64.4083,64.4181,47437.0
2024-10-17 12:00:00,65.45,65.46,65.35,65.37,16173.0,64.4181,64.428,64.3197,64.3394,16173.0
2024-10-17 12:30:00,65.37,65.49,65.34,65.49,13660.0,64.3394,64.4575,64.3099,64.4575,13660.0
2024-10-17 13:00:00,65.49,65.55,65.43,65.44,16650.0,64.4575,64.5166,64.3984,64.4083,16650.0
2024-10-17 13:30:00,65.44,65.51,65.4,65.47,16067.0,64.4083,64.4772,64.3689,64.4378,16067.0
2024-10-17 14:00:00,65.47,65.48,65.4,65.42,32297.0,64.4378,64.4477,64.3689,64.3886,32297.0
2024-10-17 14:30:00,65.42,65.51,65.42,65.48,21158.0,64.3886,64.4772,64.3886,64.4477,21158.0
2024-10-17 15:00:00,65.48,65.49,65.43,65.45,23524.0,64.4477,64.4575,64.3984,64.4181,23524.0
2024-10-17 15:30:00,65.45,65.49,65.41,65.45,102587.0,64.4181,64.4575,64.3788,64.4181,102587.0
2024-10-18 09:30:00,65.53,65.64,65.44,65.52,30230.0,64.4969,64.6051,64.4083,64.487,30230.0
2024-10-18 10:00:00,65.5,65.67,65.5,65.61,11356.0,64.4673,64.6347,64.4673,64.5756,11356.0
2024-10-18 10:30:00,65.62,65.79,65.6,65.78,14509.0,64.5854,64.7528,64.5658,64.7429,14509.0
2024-10-18 11:00:00,65.78,65.8,65.66,65.7,8348.0,64.7429,64.7626,64.6248,64.6642,8348.0
2024-10-18 11:30:00,65.71,65.97,65.71,65.91,50013.0,64.674,64.9299,64.674,64.8709,50013.0
2024-10-18 12:00:00,65.92,66.09,65.87,66.03,26367.0,64.8807,65.048,64.8315,64.989,26367.0
2024-10-18 12:30:00,66.04,66.13,66.01,66.11,23927.0,64.9988,65.0874,64.9693,65.0677,23927.0
2024-10-18 13:00:00,66.12,66.17,66.09,66.12,20548.0,65.0776,65.1268,65.048,65.0776,20548.0
2024-10-18 13:30:00,66.12,66.16,66.05,66.06,20315.0,65.0776,65.1169,65.0087,65.0185,20315.0
2024-10-18 14:00:00,66.06,66.14,66.0,66.12,12962.0,65.0185,65.0973,64.9595,65.0776,12962.0
2024-10-18 14:30:00,66.11,66.12,66.08,66.09,12064.0,65.0677,65.0776,65.0382,65.048,12064.0
2024-10-18 15:00:00,66.09,66.1,66.0,66.01,18297.0,65.048,65.0579,64.9595,64.9693,18297.0
2024-10-18 15:30:00,66.02,66.1,65.99,66.03,139971.0,64.9791,65.0579,64.9496,64.989,139971.0
2024-10-21 09:30:00,65.69,65.8,65.44,65.44,61234.0,64.6543,64.7626,64.4083,64.4083,61234.0
2024-10-21 10:00:00,65.44,65.51,65.18,65.18,45855.0,64.4083,64.4772,64.1524,64.1524,45855.0
2024-10-21 10:30:00,65.15,65.27,65.1,65.17,34559.0,64.1229,64.241,64.0736,64.1425,34559.0
2024-10-21 11:00:00,65.16,65.16,64.98,64.99,46491.0,64.1327,64.1327,63.9555,63.9654,46491.0
2024-10-21 11:30:00,65.0,65.2,65.0,65.17,31927.0,63.9752,64.1721,63.9752,64.1425,31927.0
2024-10-21 12:00:00,65.17,65.18,65.11,65.17,13401.0,64.1425,64.1524,64.0835,64.1425,13401.0
2024-10-21 12:30:00,65.17,65.21,65.15,65.21,12389.0,64.1425,64.1819,64.1229,64.1819,12389.0
2024-10-21 13:00:00,65.22,65.27,65.21,65.21,13118.0,64.1918,64.241,64.1819,64.1819,13118.0
2024-10-21 13:30:00,65.2,65.22,65.13,65.17,10365.0,64.1721,64.1918,64.1032,64.1425,10365.0
2024-10-21 14:00:00,65.16,65.16,65.09,65.09,14358.0,64.1327,64.1327,64.0638,64.0638,14358.0
2024-10-21 14:30:00,65.09,65.1,65.02,65.03,16144.0,64.0638,64.0736,63.9949,64.0048,16144.0
2024-10-21 15:00:00,65.03,65.13,65.0,65.12,34153.0,64.0048,64.1032,63.9752,64.0933,34153.0
2024-10-21 15:30:00,65.12,65.13,65.04,65.08,125079.0,64.0933,64.1032,64.0146,64.054,125079.0
2024-10-22 09:30:00,64.46,64.7,64.41,64.67,37909.0,63.4437,63.68,63.3945,63.6504,37909.0
2024-10-22 10:00:00,64.67,64.72,64.58,64.68,37356.0,63.6504,63.6996,63.5618,63.6603,37356.0
2024-10-22 10:30:00,64.64,64.71,64.64,64.65,11791.0,63.6209,63.6898,63.6209,63.6307,11791.0
2024-10-22 11:00:00,64.69,64.69,64.55,64.56,47321.0,63.6701,63.6701,63.5323,63.5422,47321.0
2024-10-22 11:30:00,64.56,64.59,64.51,64.54,37216.0,63.5422,63.5717,63.4929,63.5225,37216.0
2024-10-22 12:00:00,64.53,64.55,64.44,64.49,17175.0,63.5126,63.5323,63.4241,63.4733,17175.0
2024-10-22 12:30:00,64.49,64.56,64.49,64.56,15592.0,63.4733,63.5422,63.4733,63.5422,15592.0
2024-10-22 13:00:00,64.56,64.62,64.49,64.51,19846.0,63.5422,63.6012,63.4733,63.4929,19846.0
2024-10-22 13:30:00,64.51,64.55,64.49,64.54,7255.0,63.4929,63.5323,63.4733,63.5225,7255.0
2024-10-22 14:00:00,64.53,64.58,64.53,64.56,11708.0,63.5126,63.5618,63.5126,63.5422,11708.0
2024-10-22 14:30:00,64.55,64.56,64.51,64.52,12527.0,63.5323,63.5422,63.4929,63.5028,12527.0
2024-10-22 15:00:00,64.52,64.59,64.51,64.59,21234.0,63.5028,63.5717,63.4929,63.5717,21234.0
2024-10-22 15:30:00,64.59,64.69,64.56,64.67,89646.0,63.5717,63.6701,63.5422,63.6504,89646.0
2024-10-23 09:30:00,64.55,64.7,64.47,64.48,34048.0,63.5323,63.68,63.4536,63.4634,34048.0
2024-10-23 10:00:00,64.46,64.59,64.41,64.45,21316.0,63.4437,63.5717,63.3945,63.4339,21316.0
2024-10-23 10:30:00,64.45,64.45,64.34,64.38,111280.0,63.4339,63.4339,63.3256,63.365,111280.0
2024-10-23 11:00:00,64.39,64.46,64.34,64.37,33364.0,63.3748,63.4437,63.3256,63.3552,33364.0
2024-10-23 11:30:00,64.38,64.54,64.34,64.52,19188.0,63.365,63.5225,63.3256,63.5028,19188.0
2024-10-23 12:00:00,64.53,64.59,64.51,64.57,31022.0,63.5126,63.5717,63.4929,63.552,31022.0
2024-10-23 12:30:00,64.56,64.67,64.56,64.61,37145.0,63.5422,63.6504,63.5422,63.5914,37145.0
2024-10-23 13:00:00,64.61,64.65,64.57,64.65,29036.0,63.5914,63.6307,63.552,63.6307,29036.0
2024-10-23 13:30:00,64.64,64.65,64.5,64.5,44358.0,63.6209,63.6307,63.4831,63.4831,44358.0
2024-10-23 14:00:00,64.5,64.51,64.39,64.43,17444.0,63.4831,63.4929,63.3748,63.4142,17444.0
2024-10-23 14:30:00,64.41,64.52,64.41,64.5,33568.0,63.3945,63.5028,63.3945,63.4831,33568.0
2024-10-23 15:00:00,64.51,64.54,64.44,64.48,52604.0,63.4929,63.5225,63.4241,63.4634,52604.0
2024-10-23 15:30:00,64.49,64.6,64.41,64.56,128469.0,63.4733,63.5815,63.3945,63.5422,128469.0
2024-10-24 09:30:00,64.81,64.96,64.74,64.75,56778.0,63.7882,63.9359,63.7193,63.7292,56778.0
2024-10-24 10:00:00,64.75,64.83,64.67,64.76,36617.0,63.7292,63.8079,63.6504,63.739,36617.0
2024-10-24 10:30:00,64.71,64.71,64.54,64.63,31932.0,63.6898,63.6898,63.5225,63.6111,31932.0
2024-10-24 11:00:00,64.64,64.74,64.62,64.66,50241.0,63.6209,63.7193,63.6012,63.6406,50241.0
2024-10-24 11:30:00,64.67,64.72,64.6,64.71,42030.0,63.6504,63.6996,63.5815,63.6898,42030.0
2024-10-24 12:00:00,64.69,64.76,64.68,64.76,43052.0,63.6701,63.739,63.6603,63.739,43052.0
2024-10-24 12:30:00,64.75,64.82,64.66,64.78,33288.0,63.7292,63.7981,63.6406,63.7587,33288.0
2024-10-24 13:00:00,64.77,64.79,64.74,64.76,18017.0,63.7489,63.7685,63.7193,63.739,18017.0
2024-10-24 13:30:00,64.76,64.79,64.69,64.7,20907.0,63.739,63.7685,63.6701,63.68,20907.0
2024-10-24 14:00:00,64.69,64.7,64.54,64.54,39177.0,63.6701,63.68,63.5225,63.5225,39177.0
2024-10-24 14:30:00,64.55,64.58,64.52,64.58,32108.0,63.5323,63.5618,63.5028,63.5618,32108.0
2024-10-24 15:00:00,64.57,64.68,64.56,64.66,34980.0,63.552,63.6603,63.5422,63.6406,34980.0
2024-10-24 15:30:00,64.65,64.67,64.55,64.6,189075.0,63.6307,63.6504,63.5323,63.5815,189075.0
2024-10-25 09:30:00,64.6,64.63,64.39,64.4,57923.0,63.5815,63.6111,63.3748,63.3847,57923.0
2024-10-25 10:00:00,64.4,64.59,64.4,64.56,22422.0,63.3847,63.5717,63.3847,63.5422,22422.0
2024-10-25 10:30:00,64.56,64.69,64.55,64.6,26912.0,63.5422,63.6701,63.5323,63.5815,26912.0
2024-10-25 11:00:00,64.6,64.64,64.36,64.38,41941.0,63.5815,63.6209,63.3453,63.365,41941.0
2024-10-25 11:30:00,64.39,64.39,64.25,64.27,18231.0,63.3748,63.3748,63.237,63.2567,18231.0
2024-10-25 12:00:00,64.25,64.27,64.2,64.25,18965.0,63.237,63.2567,63.1878,63.237,18965.0
2024-10-25 12:30:00,64.25,64.33,64.23,64.28,27004.0,63.237,63.3158,63.2174,63.2666,27004.0
2024-10-25 13:00:00,64.28,64.29,64.13,64.14,25880.0,63.2666,63.2764,63.1189,63.1288,25880.0
2024-10-25 13:30:00,64.14,64.14,64.0,64.08,35154.0,63.1288,63.1288,62.991,63.0697,35154.0
2024-10-25 14:00:00,64.08,64.08,64.0,64.07,30091.0,63.0697,63.0697,62.991,63.0599,30091.0
2024-10-25 14:30:00,64.07,64.09,64.03,64.04,22792.0,63.0599,63.0796,63.0205,63.0304,22792.0
2024-10-25 15:00:00,64.04,64.06,63.99,64.01,33855.0,63.0304,63.05,62.9811,63.0008,33855.0
2024-10-25 15:30:00,64.01,64.01,63.89,63.95,122335.0,63.0008,63.0008,62.8827,62.9418,122335.0
2024-10-28 09:30:00,64.45,64.57,64.43,64.53,72714.0,63.4339,63.552,63.4142,63.5126,72714.0
2024-10-28 10:00:00,64.54,64.65,64.39,64.65,26311.0,63.5225,63.6307,63.3748,63.6307,26311.0
2024-10-28 10:30:00,64.64,64.72,64.6,64.6,70789.0,63.6209,63.6996,63.5815,63.5815,70789.0
2024-10-28 11:00:00,64.6,64.68,64.58,64.59,72455.0,63.5815,63.6603,63.5618,63.5717,72455.0
2024-10-28 11:30:00,64.59,64.62,64.51,64.57,103791.0,63.5717,63.6012,63.4929,63.552,103791.0
2024-10-28 12:00:00,64.56,64.6,64.45,64.56,78203.0,63.5422,63.5815,63.4339,63.5422,78203.0
2024-10-28 12:30:00,64.55,64.56,64.44,64.45,24991.0,63.5323,63.5422,63.4241,63.4339,24991.0
2024-10-28 13:00:00,64.45,64.48,64.44,64.45,23911.0,63.4339,63.4634,63.4241,63.4339,23911.0
2024-10-28 13:30:00,64.46,64.46,64.36,64.38,59169.0,63.4437,63.4437,63.3453,63.365,59169.0
2024-10-28 14:00:00,64.38,64.4,64.35,64.36,25770.0,63.365,63.3847,63.3355,63.3453,25770.0
2024-10-28 14:30:00,64.37,64.42,64.36,64.36,45239.0,63.3552,63.4044,63.3453,63.3453,45239.0
2024-10-28 15:00:00,64.36,64.38,64.33,64.34,64477.0,63.3453,63.365,63.3158,63.3256,64477.0
2024-10-28 15:30:00,64.34,64.39,64.33,64.39,163133.0,63.3256,63.3748,63.3158,63.3748,163133.0
2024-10-29 09:30:00,64.08,64.29,64.0,64.24,32304.0,63.0697,63.2764,62.991,63.2272,32304.0
2024-10-29 10:00:00,64.3,64.48,64.25,64.37,20651.0,63.2863,63.4634,63.237,63.3552,20651.0
2024-10-29 10:30:00,64.36,64.41,64.2,64.21,15937.0,63.3453,63.3945,63.1878,63.1977,15937.0
2024-10-29 11:00:00,64.25,64.26,64.02,64.09,48468.0,63.237,63.2469,63.0107,63.0796,48468.0
2024-10-29 11:30:00,64.09,64.11,63.98,64.01,50037.0,63.0796,63.0993,62.9713,63.0008,50037.0
2024-10-29 12:00:00,64.02,64.12,63.98,63.98,72312.0,63.0107,63.1091,62.9713,62.9713,72312.0
2024-10-29 12:30:00,63.97,64.21,63.97,64.12,141078.0,62.9615,63.1977,62.9615,63.1091,141078.0
2024-10-29 13:00:00,64.12,64.21,64.07,64.08,36827.0,63.1091,63.1977,63.0599,63.0697,36827.0
2024-10-29 13:30:00,64.08,64.13,64.06,64.08,35100.0,63.0697,63.1189,63.05,63.0697,35100.0
2024-10-29 14:00:00,64.07,64.09,63.99,64.05,68085.0,63.0599,63.0796,62.9811,63.0402,68085.0
2024-10-29 14:30:00,64.05,64.12,64.04,64.06,47218.0,63.0402,63.1091,63.0304,63.05,47218.0
2024-10-29 15:00:00,64.06,64.07,64.01,64.06,48038.0,63.05,63.0599,63.0008,63.05,48038.0
2024-10-29 15:30:00,64.07,64.13,63.95,63.96,167954.0,63.0599,63.1189,62.9418,62.9516,167954.0
2024-10-30 09:30:00,63.16,63.53,63.13,63.51,95365.0,62.1642,62.5284,62.1347,62.5087,95365.0
2024-10-30 10:00:00,63.54,63.7,63.38,63.59,73414.0,62.5382,62.6957,62.3808,62.5875,73414.0
2024-10-30 10:30:00,63.59,63.6,63.33,63.4,128643.0,62.5875,62.5973,62.3316,62.4004,128643.0
2024-10-30 11:00:00,63.4,63.41,63.19,63.34,49646.0,62.4004,62.4103,62.1938,62.3414,49646.0
2024-10-30 11:30:00,63.36,63.52,63.35,63.41,51103.0,62.3611,62.5186,62.3512,62.4103,51103.0
2024-10-30 12:00:00,63.39,63.46,63.32,63.33,51934.0,62.3906,62.4595,62.3217,62.3316,51934.0
2024-10-30 12:30:00,63.34,63.41,63.26,63.3,101752.0,62.3414,62.4103,62.2627,62.302,101752.0
2024-10-30 13:00:00,63.3,63.41,63.28,63.4,27307.0,62.302,62.4103,62.2823,62.4004,27307.0
2024-10-30 13:30:00,63.39,63.44,63.3,63.33,70149.0,62.3906,62.4398,62.302,62.3316,70149.0
2024-10-30 14:00:00,63.32,63.45,63.31,63.34,130913.0,62.3217,62.4497,62.3119,62.3414,130913.0
2024-10-30 14:30:00,63.34,63.34,63.21,63.27,54760.0,62.3414,62.3414,62.2134,62.2725,54760.0
2024-10-30 15:00:00,63.26,63.27,63.09,63.14,63450.0,62.2627,62.2725,62.0953,62.1445,63450.0
2024-10-30 15:30:00,63.13,63.17,62.9,62.9,266005.0,62.1347,62.1741,61.9083,61.9083,266005.0
2024-10-31 09:30:00,60.15,60.34,59.28,59.49,566258.0,59.2017,59.3887,58.3454,58.5521,566258.0
2024-10-31 10:00:00,59.52,59.77,59.19,59.21,306385.0,58.5816,58.8277,58.2568,58.2765,306385.0
2024-10-31 10:30:00,59.23,59.51,59.11,59.42,135352.0,58.2962,58.5718,58.1781,58.4832,135352.0
2024-10-31 11:00:00,59.39,59.59,59.18,59.39,216629.0,58.4537,58.6505,58.247,58.4537,216629.0
2024-10-31 11:30:00,59.39,59.63,59.39,59.61,120351.0,58.4537,58.6899,58.4537,58.6702,120351.0
2024-10-31 12:00:00,59.6,59.7,59.35,59.6,119301.0,58.6604,58.7588,58.4143,58.6604,119301.0
2024-10-31 12:30:00,59.59,59.81,59.57,59.75,140667.0,58.6505,58.867,58.6308,58.808,140667.0
2024-10-31 13:00:00,59.75,59.76,59.58,59.65,55616.0,58.808,58.8178,58.6407,58.7096,55616.0
2024-10-31 13:30:00,59.65,59.66,59.5,59.59,52809.0,58.7096,58.7194,58.5619,58.6505,52809.0
2024-10-31 14:00:00,59.6,59.64,59.43,59.5,75042.0,58.6604,58.6997,58.493,58.5619,75042.0
2024-10-31 14:30:00,59.49,59.53,59.42,59.48,86627.0,58.5521,58.5915,58.4832,58.5423,86627.0
2024-10-31 15:00:00,59.48,59.57,59.35,59.52,137816.0,58.5423,58.6308,58.4143,58.5816,137816.0
2024-10-31 15:30:00,59.52,59.52,59.33,59.37,494884.0,58.5816,58.5816,58.3946,58.434,494884.0
2024-11-01 09:30:00,60.17,60.22,59.91,59.93,130531.0,59.2214,59.2706,58.9655,58.9852,130531.0
2024-11-01 10:00:00,59.94,60.03,59.71,59.78,69301.0,58.995,59.0836,58.7686,58.8375,69301.0
2024-11-01 10:30:00,59.81,59.84,59.71,59.75,56223.0,58.867,58.8966,58.7686,58.808,56223.0
2024-11-01 11:00:00,59.77,59.78,59.69,59.73,44249.0,58.8277,58.8375,58.7489,58.7883,44249.0
2024-11-01 11:30:00,59.74,59.78,59.6,59.71,41102.0,58.7982,58.8375,58.6604,58.7686,41102.0
2024-11-01 12:00:00,59.73,59.82,59.66,59.77,33448.0,58.7883,58.8769,58.7194,58.8277,33448.0
2024-11-01 12:30:00,59.77,59.89,59.74,59.8,27168.0,58.8277,58.9458,58.7982,58.8572,27168.0
2024-11-01 13:00:00,59.81,59.89,59.69,59.69,33351.0,58.867,58.9458,58.7489,58.7489,33351.0
2024-11-01 13:30:00,59.69,59.71,59.51,59.61,41249.0,58.7489,58.7686,58.5718,58.6702,41249.0
2024-11-01 14:00:00,59.62,59.71,59.61,59.7,21603.0,58.68,58.7686,58.6702,58.7588,21603.0
2024-11-01 14:30:00,59.7,59.75,59.69,59.69,34766.0,58.7588,58.808,58.7489,58.7489,34766.0
2024-11-01 15:00:00,59.67,59.75,59.56,59.56,86430.0,58.7293,58.808,58.621,58.621,86430.0
2024-11-01 15:30:00,59.56,59.59,59.34,59.34,309196.0,58.621,58.6505,58.4045,58.4045,309196.0
2024-11-04 09:30:00,59.3,59.42,59.2,59.29,91059.0,58.3651,58.4832,58.2667,58.3552,91059.0
2024-11-04 10:00:00,59.25,59.38,59.2,59.24,61661.0,58.3159,58.4438,58.2667,58.306,61661.0
2024-11-04 10:30:00,59.23,59.29,59.17,59.21,62682.0,58.2962,58.3552,58.2371,58.2765,62682.0
2024-11-04 11:00:00,59.21,59.24,58.87,58.91,79368.0,58.2765,58.306,57.9419,57.9812,79368.0
2024-11-04 11:30:00,58.92,58.93,58.65,58.66,66642.0,57.9911,58.0009,57.7253,57.7352,66642.0
2024-11-04 12:00:00,58.65,58.76,58.57,58.71,53546.0,57.7253,57.8336,57.6466,57.7844,53546.0
2024-11-04 12:30:00,58.71,58.77,58.68,58.7,69087.0,57.7844,57.8434,57.7549,57.7745,69087.0
2024-11-04 13:00:00,58.69,58.69,58.55,58.62,47677.0,57.7647,57.7647,57.6269,57.6958,47677.0
2024-11-04 13:30:00,58.62,58.65,58.59,58.64,50090.0,57.6958,57.7253,57.6663,57.7155,50090.0
2024-11-04 14:00:00,58.64,58.73,58.6,58.65,50257.0,57.7155,57.8041,57.6761,57.7253,50257.0
2024-11-04 14:30:00,58.64,58.66,58.56,58.58,55499.0,57.7155,57.7352,57.6368,57.6564,55499.0
2024-11-04 15:00:00,58.57,58.58,58.5,58.52,75550.0,57.6466,57.6564,57.5777,57.5974,75550.0
2024-11-04 15:30:00,58.51,58.57,58.38,58.54,331116.0,57.5875,57.6466,57.4596,57.6171,331116.0
2024-11-05 09:30:00,58.94,58.99,58.71,58.87,63211.0,58.0108,58.06,57.7844,57.9419,63211.0
2024-11-05 10:00:00,58.87,58.93,58.76,58.93,40085.0,57.9419,58.0009,57.8336,58.0009,40085.0
2024-11-05 10:30:00,58.92,59.08,58.92,58.97,50033.0,57.9911,58.1486,57.9911,58.0403,50033.0
2024-11-05 11:00:00,58.96,58.99,58.87,58.88,53590.0,58.0304,58.06,57.9419,57.9517,53590.0
2024-11-05 11:30:00,58.87,58.9,58.75,58.81,44355.0,57.9419,57.9714,57.8238,57.8828,44355.0
2024-11-05 12:00:00,58.8,58.87,58.79,58.85,31425.0,57.873,57.9419,57.8631,57.9222,31425.0
2024-11-05 12:30:00,58.84,58.94,58.84,58.92,18404.0,57.9123,58.0108,57.9123,57.9911,18404.0
2024-11-05 13:00:00,58.92,58.96,58.89,58.9,30377.0,57.9911,58.0304,57.9616,57.9714,30377.0
2024-11-05 13:30:00,58.9,59.02,58.88,59.0,35016.0,57.9714,58.0895,57.9517,58.0698,35016.0
2024-11-05 14:00:00,59.0,59.05,58.97,58.97,22865.0,58.0698,58.119,58.0403,58.0403,22865.0
2024-11-05 14:30:00,58.97,58.99,58.87,58.88,71519.0,58.0403,58.06,57.9419,57.9517,71519.0
2024-11-05 15:00:00,58.89,58.97,58.88,58.97,51471.0,57.9616,58.0403,57.9517,58.0403,51471.0
2024-11-05 15:30:00,58.97,58.98,58.78,58.84,284472.0,58.0403,58.0501,57.8533,57.9123,284472.0
2024-11-06 09:30:00,57.09,57.12,56.66,56.96,408881.0,56.1899,56.2195,55.7667,56.062,408881.0
2024-11-06 10:00:00,56.95,57.16,56.8,56.95,317617.0,56.0521,56.2588,55.9045,56.0521,317617.0
2024-11-06 10:30:00,56.94,56.99,56.69,56.72,131700.0,56.0423,56.0915,55.7962,55.8258,131700.0
2024-11-06 11:00:00,56.72,56.75,56.53,56.54,138774.0,55.8258,55.8553,55.6388,55.6486,138774.0
2024-11-06 11:30:00,56.55,56.62,56.43,56.5,122840.0,55.6584,55.7273,55.5403,55.6092,122840.0
2024-11-06 12:00:00,56.51,56.72,56.44,56.66,126697.0,55.6191,55.8258,55.5502,55.7667,126697.0
2024-11-06 12:30:00,56.66,56.71,56.53,56.62,199650.0,55.7667,55.8159,55.6388,55.7273,199650.0
2024-11-06 13:00:00,56.63,56.95,56.56,56.85,290557.0,55.7372,56.0521,55.6683,55.9537,290557.0
2024-11-06 13:30:00,56.87,57.11,56.83,57.08,137292.0,55.9734,56.2096,55.934,56.1801,137292.0
2024-11-06 14:00:00,57.08,57.22,57.05,57.14,127302.0,56.1801,56.3179,56.1506,56.2391,127302.0
2024-11-06 14:30:00,57.14,57.22,57.12,57.21,97726.0,56.2391,56.3179,56.2195,56.308,97726.0
2024-11-06 15:00:00,57.21,57.24,57.07,57.12,108466.0,56.308,56.3376,56.1702,56.2195,108466.0
2024-11-06 15:30:00,57.12,57.28,57.1,57.26,375693.0,56.2195,56.3769,56.1998,56.3573,375693.0
2024-11-07 09:30:00,57.96,58.34,57.93,58.17,137292.0,57.0462,57.4202,57.0167,57.2529,137292.0
2024-11-07 10:00:00,58.16,58.22,57.91,58.03,64990.0,57.2431,57.3021,56.997,57.1151,64990.0
2024-11-07 10:30:00,58.04,58.13,57.99,58.06,84529.0,57.125,57.2135,57.0757,57.1446,84529.0
2024-11-07 11:00:00,58.04,58.04,57.75,57.77,75570.0,57.125,57.125,56.8395,56.8592,75570.0
2024-11-07 11:30:00,57.78,57.95,57.76,57.86,100740.0,56.8691,57.0364,56.8494,56.9478,100740.0
2024-11-07 12:00:00,57.85,57.93,57.82,57.91,45420.0,56.9379,57.0167,56.9084,56.997,45420.0
2024-11-07 12:30:00,57.91,57.93,57.86,57.92,52630.0,56.997,57.0167,56.9478,57.0068,52630.0
2024-11-07 13:00:00,57.91,57.95,57.85,57.86,56219.0,56.997,57.0364,56.9379,56.9478,56219.0
2024-11-07 13:30:00,57.85,57.86,57.74,57.74,54197.0,56.9379,56.9478,56.8297,56.8297,54197.0
2024-11-07 14:00:00,57.75,57.83,57.72,57.77,68217.0,56.8395,56.9183,56.81,56.8592,68217.0
2024-11-07 14:30:00,57.77,57.88,57.74,57.86,72488.0,56.8592,56.9675,56.8297,56.9478,72488.0
2024-11-07 15:00:00,57.87,57.98,57.84,57.88,92901.0,56.9576,57.0659,56.9281,56.9675,92901.0
2024-11-07 15:30:00,57.88,57.92,57.77,57.83,273773.0,56.9675,57.0068,56.8592,56.9183,273773.0
2024-11-08 09:30:00,57.36,57.53,57.3,57.4,99133.0,56.4557,56.623,56.3966,56.495,99133.0
2024-11-08 10:00:00,57.39,57.39,57.15,57.26,68705.0,56.4852,56.4852,56.249,56.3573,68705.0
2024-11-08 10:30:00,57.26,57.49,57.23,57.46,47107.0,56.3573,56.5836,56.3277,56.5541,47107.0
2024-11-08 11:00:00,57.45,57.47,57.27,57.28,53999.0,56.5443,56.5639,56.3671,56.3769,53999.0
2024-11-08 11:30:00,57.28,57.29,57.13,57.15,153603.0,56.3769,56.3868,56.2293,56.249,153603.0
2024-11-08 12:00:00,57.14,57.14,57.02,57.09,49252.0,56.2391,56.2391,56.121,56.1899,49252.0
2024-11-08 12:30:00,57.09,57.18,57.08,57.14,100234.0,56.1899,56.2785,56.1801,56.2391,100234.0
2024-11-08 13:00:00,57.15,57.23,57.15,57.15,36618.0,56.249,56.3277,56.249,56.249,36618.0
2024-11-08 13:30:00,57.15,57.22,57.13,57.21,93472.0,56.249,56.3179,56.2293,56.308,93472.0
2024-11-08 14:00:00,57.2,57.22,57.14,57.16,32692.0,56.2982,56.3179,56.2391,56.2588,32692.0
2024-11-08 14:30:00,57.17,57.26,57.15,57.24,146179.0,56.2687,56.3573,56.249,56.3376,146179.0
2024-11-08 15:00:00,57.24,57.32,57.2,57.29,47210.0,56.3376,56.4163,56.2982,56.3868,47210.0
2024-11-08 15:30:00,57.29,57.31,57.23,57.29,198663.0,56.3868,56.4065,56.3277,56.3868,198663.0
2024-11-11 09:30:00,57.04,57.22,56.94,57.18,115274.0,56.1407,56.3179,56.0423,56.2785,115274.0
2024-11-11 10:00:00,57.18,57.23,56.99,57.02,79493.0,56.2785,56.3277,56.0915,56.121,79493.0
2024-11-11 10:30:00,57.01,57.06,56.92,57.04,124837.0,56.1112,56.1604,56.0226,56.1407,124837.0
2024-11-11 11:00:00,57.06,57.1,57.01,57.08,96161.0,56.1604,56.1998,56.1112,56.1801,96161.0
2024-11-11 11:30:00,57.08,57.18,57.02,57.11,78743.0,56.1801,56.2785,56.121,56.2096,78743.0
2024-11-11 12:00:00,57.1,57.12,57.04,57.07,117241.0,56.1998,56.2195,56.1407,56.1702,117241.0
2024-11-11 12:30:00,57.06,57.09,57.01,57.04,76411.0,56.1604,56.1899,56.1112,56.1407,76411.0
2024-11-11 13:00:00,57.05,57.11,57.04,57.05,23386.0,56.1506,56.2096,56.1407,56.1506,23386.0
2024-11-11 13:30:00,57.05,57.1,57.02,57.1,45344.0,56.1506,56.1998,56.121,56.1998,45344.0
2024-11-11 14:00:00,57.1,57.12,57.05,57.07,35513.0,56.1998,56.2195,56.1506,56.1702,35513.0
2024-11-11 14:30:00,57.08,57.12,57.06,57.11,42174.0,56.1801,56.2195,56.1604,56.2096,42174.0
2024-11-11 15:00:00,57.11,57.11,57.07,57.09,56161.0,56.2096,56.2096,56.1702,56.1899,56161.0
2024-11-11 15:30:00,57.09,57.09,56.99,57.06,208929.0,56.1899,56.1899,56.0915,56.1604,208929.0
2024-11-12 09:30:00,56.29,56.32,56.1,56.18,185888.0,55.4025,55.4321,55.2155,55.2943,185888.0
2024-11-12 10:00:00,56.18,56.24,55.93,55.99,144108.0,55.2943,55.3533,55.0482,55.1073,144108.0
2024-11-12 10:30:00,55.99,56.0,55.81,55.91,125179.0,55.1073,55.1171,54.9301,55.0285,125179.0
2024-11-12 11:00:00,55.9,55.95,55.79,55.84,125053.0,55.0187,55.0679,54.9104,54.9596,125053.0
2024-11-12 11:30:00,55.84,55.85,55.68,55.78,114577.0,54.9596,54.9695,54.8022,54.9006,114577.0
2024-11-12 12:00:00,55.78,55.9,55.74,55.88,137478.0,54.9006,55.0187,54.8612,54.999,137478.0
2024-11-12 12:30:00,55.88,55.89,55.82,55.85,90416.0,54.999,55.0089,54.94,54.9695,90416.0
2024-11-12 13:00:00,55.85,55.91,55.81,55.91,201431.0,54.9695,55.0285,54.9301,55.0285,201431.0
2024-11-12 13:30:00,55.91,56.0,55.87,55.98,47456.0,55.0285,55.1171,54.9892,55.0974,47456.0
2024-11-12 14:00:00,55.98,56.0,55.92,55.97,178305.0,55.0974,55.1171,55.0384,55.0876,178305.0
2024-11-12 14:30:00,55.98,55.99,55.93,55.96,55458.0,55.0974,55.1073,55.0482,55.0777,55458.0
2024-11-12 15:00:00,55.96,55.97,55.93,55.95,83908.0,55.0777,55.0876,55.0482,55.0679,83908.0
2024-11-12 15:30:00,55.95,56.02,55.91,56.02,242142.0,55.0679,55.1368,55.0285,55.1368,242142.0
2024-11-13 09:30:00,55.74,55.87,55.45,55.58,180560.0,54.8612,54.9892,54.5758,54.7037,180560.0
2024-11-13 10:00:00,55.59,55.65,55.43,55.53,225950.0,54.7136,54.7726,54.5561,54.6545,225950.0
2024-11-13 10:30:00,55.53,55.72,55.52,55.71,100932.0,54.6545,54.8415,54.6447,54.8317,100932.0
2024-11-13 11:00:00,55.73,55.77,55.6,55.61,83336.0,54.8514,54.8907,54.7234,54.7333,83336.0
2024-11-13 11:30:00,55.61,55.72,55.61,55.66,66561.0,54.7333,54.8415,54.7333,54.7825,66561.0
2024-11-13 12:00:00,55.65,55.75,55.64,55.72,37444.0,54.7726,54.8711,54.7628,54.8415,37444.0
2024-11-13 12:30:00,55.72,55.83,55.7,55.77,49866.0,54.8415,54.9498,54.8218,54.8907,49866.0
2024-11-13 13:00:00,55.77,55.8,55.7,55.72,58214.0,54.8907,54.9203,54.8218,54.8415,58214.0
2024-11-13 13:30:00,55.72,55.76,55.69,55.72,48535.0,54.8415,54.8809,54.812,54.8415,48535.0
2024-11-13 14:00:00,55.72,55.85,55.72,55.83,78029.0,54.8415,54.9695,54.8415,54.9498,78029.0
2024-11-13 14:30:00,55.83,55.86,55.75,55.78,84039.0,54.9498,54.9793,54.8711,54.9006,84039.0
2024-11-13 15:00:00,55.78,55.81,55.75,55.78,74965.0,54.9006,54.9301,54.8711,54.9006,74965.0
2024-11-13 15:30:00,55.78,55.84,55.75,55.82,249465.0,54.9006,54.9596,54.8711,54.94,249465.0
2024-11-14 09:30:00,56.93,57.03,56.6,56.67,159064.0,56.0325,56.1309,55.7077,55.7766,159064.0
2024-11-14 10:00:00,56.68,56.78,56.54,56.55,67778.0,55.7864,55.8848,55.6486,55.6584,67778.0
2024-11-14 10:30:00,56.55,56.76,56.46,56.73,79599.0,55.6584,55.8651,55.5699,55.8356,79599.0
2024-11-14 11:00:00,56.72,56.84,56.69,56.78,107801.0,55.8258,55.9439,55.7962,55.8848,107801.0
2024-11-14 11:30:00,56.79,56.81,56.69,56.7,82010.0,55.8947,55.9143,55.7962,55.8061,82010.0
2024-11-14 12:00:00,56.69,56.88,56.64,56.85,126018.0,55.7962,55.9832,55.747,55.9537,126018.0
2024-11-14 12:30:00,56.84,56.88,56.74,56.87,77919.0,55.9439,55.9832,55.8454,55.9734,77919.0
2024-11-14 13:00:00,56.87,56.87,56.66,56.68,42955.0,55.9734,55.9734,55.7667,55.7864,42955.0
2024-11-14 13:30:00,56.69,56.7,56.55,56.57,43689.0,55.7962,55.8061,55.6584,55.6781,43689.0
2024-11-14 14:00:00,56.58,56.77,56.58,56.76,59183.0,55.688,55.875,55.688,55.8651,59183.0
2024-11-14 14:30:00,56.76,56.79,56.65,56.66,68201.0,55.8651,55.8947,55.7569,55.7667,68201.0
2024-11-14 15:00:00,56.66,56.66,56.42,56.52,62480.0,55.7667,55.7667,55.5305,55.6289,62480.0
2024-11-14 15:30:00,56.52,56.54,56.31,56.37,287522.0,55.6289,55.6486,55.4222,55.4813,287522.0
2024-11-15 09:30:00,56.53,56.55,56.35,56.47,155655.0,55.6388,55.6584,55.4616,55.5797,155655.0
2024-11-15 10:00:00,56.46,56.52,56.36,56.49,62788.0,55.5699,55.6289,55.4714,55.5994,62788.0
2024-11-15 10:30:00,56.5,56.5,56.22,56.24,130352.0,55.6092,55.6092,55.3336,55.3533,130352.0
2024-11-15 11:00:00,56.23,56.25,56.1,56.16,221659.0,55.3435,55.3632,55.2155,55.2746,221659.0
2024-11-15 11:30:00,56.17,56.2,56.09,56.16,80971.0,55.2844,55.314,55.2057,55.2746,80971.0
2024-11-15 12:00:00,56.16,56.26,56.16,56.22,31698.0,55.2746,55.373,55.2746,55.3336,31698.0
2024-11-15 12:30:00,56.21,56.25,56.19,56.22,37058.0,55.3238,55.3632,55.3041,55.3336,37058.0
2024-11-15 13:00:00,56.22,56.26,56.19,56.23,66529.0,55.3336,55.373,55.3041,55.3435,66529.0
2024-11-15 13:30:00,56.23,56.24,56.14,56.22,75812.0,55.3435,55.3533,55.2549,55.3336,75812.0
2024-11-15 14:00:00,56.21,56.27,56.2,56.21,104470.0,55.3238,55.3829,55.314,55.3238,104470.0
2024-11-15 14:30:00,56.21,56.26,56.17,56.21,73256.0,55.3238,55.373,55.2844,55.3238,73256.0
2024-11-15 15:00:00,56.21,56.29,56.2,56.26,105792.0,55.3238,55.4025,55.314,55.373,105792.0
2024-11-15 15:30:00,56.26,56.27,56.2,56.24,356084.0,55.373,55.3829,55.314,55.3533,356084.0
2024-11-18 09:30:00,56.22,56.38,56.18,56.29,54467.0,55.3336,55.4911,55.2943,55.4025,54467.0
2024-11-18 10:00:00,56.29,56.31,56.14,56.16,61295.0,55.4025,55.4222,55.2549,55.2746,61295.0
2024-11-18 10:30:00,56.17,56.35,56.16,56.33,30053.0,55.2844,55.4616,55.2746,55.4419,30053.0
2024-11-18 11:00:00,56.33,56.4,56.31,56.33,52469.0,55.4419,55.5108,55.4222,55.4419,52469.0
2024-11-18 11:30:00,56.35,56.56,56.34,56.52,75687.0,55.4616,55.6683,55.4518,55.6289,75687.0
2024-11-18 12:00:00,56.51,56.58,56.48,56.55,60916.0,55.6191,55.688,55.5895,55.6584,60916.0
2024-11-18 12:30:00,56.54,56.59,56.54,56.58,26257.0,55.6486,55.6978,55.6486,55.688,26257.0
2024-11-18 13:00:00,56.57,56.59,56.51,56.52,81649.0,55.6781,55.6978,55.6191,55.6289,81649.0
2024-11-18 13:30:00,56.53,56.53,56.41,56.48,159413.0,55.6388,55.6388,55.5207,55.5895,159413.0
2024-11-18 14:00:00,56.48,56.57,56.48,56.54,31881.0,55.5895,55.6781,55.5895,55.6486,31881.0
2024-11-18 14:30:00,56.54,56.55,56.49,56.52,33341.0,55.6486,55.6584,55.5994,55.6289,33341.0
2024-11-18 15:00:00,56.52,56.53,56.48,56.5,48715.0,55.6289,55.6388,55.5895,55.6092,48715.0
2024-11-18 15:30:00,56.49,56.54,56.45,56.52,158847.0,55.5994,55.6486,55.56,55.6289,158847.0
2024-11-19 09:30:00,55.93,56.06,55.75,55.81,147225.0,55.0482,55.1762,54.8711,54.9301,147225.0
2024-11-19 10:00:00,55.8,55.98,55.8,55.96,42314.0,54.9203,55.0974,54.9203,55.0777,42314.0
2024-11-19 10:30:00,55.95,56.18,55.95,56.15,57183.0,55.0679,55.2943,55.0679,55.2648,57183.0
2024-11-19 11:00:00,56.15,56.21,56.1,56.15,50612.0,55.2648,55.3238,55.2155,55.2648,50612.0
2024-11-19 11:30:00,56.15,56.15,56.06,56.15,48463.0,55.2648,55.2648,55.1762,55.2648,48463.0
2024-11-19 12:00:00,56.15,56.17,56.14,56.17,24558.0,55.2648,55.2844,55.2549,55.2844,24558.0
2024-11-19 12:30:00,56.17,56.21,56.16,56.18,51196.0,55.2844,55.3238,55.2746,55.2943,51196.0
2024-11-19 13:00:00,56.19,56.19,56.1,56.13,39435.0,55.3041,55.3041,55.2155,55.2451,39435.0
2024-11-19 13:30:00,56.13,56.19,56.1,56.16,36816.0,55.2451,55.3041,55.2155,55.2746,36816.0
2024-11-19 14:00:00,56.16,56.23,56.14,56.2,55984.0,55.2746,55.3435,55.2549,55.314,55984.0
2024-11-19 14:30:00,56.2,56.21,56.15,56.2,42936.0,55.314,55.3238,55.2648,55.314,42936.0
2024-11-19 15:00:00,56.2,56.21,56.05,56.1,143685.0,55.314,55.3238,55.1663,55.2155,143685.0
2024-11-19 15:30:00,56.1,56.16,56.05,56.05,271896.0,55.2155,55.2746,55.1663,55.1663,271896.0
2024-11-20 09:30:00,55.1,55.26,54.78,54.85,174953.0,54.2313,54.3888,53.9164,53.9852,174953.0
2024-11-20 10:00:00,54.86,54.96,54.78,54.86,126742.0,53.9951,54.0935,53.9164,53.9951,126742.0
2024-11-20 10:30:00,54.85,55.24,54.82,55.21,110886.0,53.9852,54.3691,53.9557,54.3396,110886.0
2024-11-20 11:00:00,55.2,55.2,54.94,55.08,84340.0,54.3297,54.3297,54.0738,54.2116,84340.0
2024-11-20 11:30:00,55.07,55.17,55.03,55.12,68751.0,54.2018,54.3002,54.1624,54.251,68751.0
2024-11-20 12:00:00,55.1,55.17,55.09,55.15,39176.0,54.2313,54.3002,54.2215,54.2805,39176.0
2024-11-20 12:30:00,55.15,55.2,55.1,55.16,66022.0,54.2805,54.3297,54.2313,54.2904,66022.0
2024-11-20 13:00:00,55.16,55.25,55.14,55.16,72826.0,54.2904,54.3789,54.2707,54.2904,72826.0
2024-11-20 13:30:00,55.15,55.26,55.13,55.25,76975.0,54.2805,54.3888,54.2608,54.3789,76975.0
2024-11-20 14:00:00,55.24,55.31,55.23,55.28,158988.0,54.3691,54.438,54.3593,54.4085,158988.0
2024-11-20 14:30:00,55.28,55.29,55.17,55.17,83147.0,54.4085,54.4183,54.3002,54.3002,83147.0
2024-11-20 15:00:00,55.17,55.24,55.13,55.22,93715.0,54.3002,54.3691,54.2608,54.3494,93715.0
2024-11-20 15:30:00,55.22,55.28,55.19,55.19,463298.0,54.3494,54.4085,54.3199,54.3199,463298.0
2024-11-21 09:30:00,54.74,54.9,54.66,54.86,162642.0,53.877,54.0345,53.7982,53.9951,162642.0
2024-11-21 10:00:00,54.87,55.01,54.8,54.98,172118.0,54.0049,54.1427,53.936,54.1132,172118.0
2024-11-21 10:30:00,54.98,55.11,54.96,55.02,219539.0,54.1132,54.2411,54.0935,54.1526,219539.0
2024-11-21 11:00:00,55.05,55.06,54.81,54.86,119241.0,54.1821,54.1919,53.9459,53.9951,119241.0
2024-11-21 11:30:00,54.88,54.88,54.71,54.75,53895.0,54.0148,54.0148,53.8475,53.8868,53895.0
2024-11-21 12:00:00,54.75,54.78,54.66,54.75,82739.0,53.8868,53.9164,53.7982,53.8868,82739.0
2024-11-21 12:30:00,54.75,54.8,54.71,54.77,103939.0,53.8868,53.936,53.8475,53.9065,103939.0
2024-11-21 13:00:00,54.77,54.86,54.75,54.84,51539.0,53.9065,53.9951,53.8868,53.9754,51539.0
2024-11-21 13:30:00,54.83,54.87,54.69,54.7,137440.0,53.9656,54.0049,53.8278,53.8376,137440.0
2024-11-21 14:00:00,54.69,54.72,54.51,54.57,200613.0,53.8278,53.8573,53.6506,53.7097,200613.0
2024-11-21 14:30:00,54.57,54.72,54.57,54.67,156993.0,53.7097,53.8573,53.7097,53.8081,156993.0
2024-11-21 15:00:00,54.66,54.72,54.59,54.7,168729.0,53.7982,53.8573,53.7293,53.8376,168729.0
2024-11-21 15:30:00,54.69,54.75,54.61,54.68,364033.0,53.8278,53.8868,53.749,53.8179,364033.0
2024-11-22 09:30:00,54.67,54.84,54.62,54.64,224928.0,53.8081,53.9754,53.7589,53.7786,224928.0
2024-11-22 10:00:00,54.65,54.78,54.64,54.66,68857.0,53.7884,53.9164,53.7786,53.7982,68857.0
2024-11-22 10:30:00,54.68,54.72,54.65,54.72,60538.0,53.8179,53.8573,53.7884,53.8573,60538.0
2024-11-22 11:00:00,54.72,54.73,54.64,54.71,80051.0,53.8573,53.8671,53.7786,53.8475,80051.0
2024-11-22 11:30:00,54.7,54.75,54.69,54.74,60264.0,53.8376,53.8868,53.8278,53.877,60264.0
2024-11-22 12:00:00,54.73,54.74,54.69,54.72,37671.0,53.8671,53.877,53.8278,53.8573,37671.0
2024-11-22 12:30:00,54.72,54.79,54.69,54.78,55854.0,53.8573,53.9262,53.8278,53.9164,55854.0
2024-11-22 13:00:00,54.79,54.79,54.72,54.75,45853.0,53.9262,53.9262,53.8573,53.8868,45853.0
2024-11-22 13:30:00,54.74,54.79,54.74,54.76,67982.0,53.877,53.9262,53.877,53.8967,67982.0
2024-11-22 14:00:00,54.76,54.78,54.66,54.75,56021.0,53.8967,53.9164,53.7982,53.8868,56021.0
2024-11-22 14:30:00,54.75,54.75,54.7,54.71,53266.0,53.8868,53.8868,53.8376,53.8475,53266.0
2024-11-22 15:00:00,54.71,54.71,54.62,54.63,93764.0,53.8475,53.8475,53.7589,53.7687,93764.0
2024-11-22 15:30:00,54.63,54.8,54.62,54.71,385156.0,53.7687,53.936,53.7589,53.8475,385156.0
2024-11-25 09:30:00,55.49,55.54,55.39,55.46,192014.0,54.6152,54.6644,54.5167,54.5856,192014.0
2024-11-25 10:00:00,55.47,55.62,55.29,55.62,158626.0,54.5955,54.7431,54.4183,54.7431,158626.0
2024-11-25 10:30:00,55.62,55.64,55.36,55.39,73430.0,54.7431,54.7628,54.4872,54.5167,73430.0
2024-11-25 11:00:00,55.38,55.43,55.3,55.33,85305.0,54.5069,54.5561,54.4282,54.4577,85305.0
2024-11-25 11:30:00,55.32,55.33,55.07,55.09,68817.0,54.4478,54.4577,54.2018,54.2215,68817.0
2024-11-25 12:00:00,55.09,55.18,55.07,55.14,47308.0,54.2215,54.31,54.2018,54.2707,47308.0
2024-11-25 12:30:00,55.15,55.16,55.03,55.03,56872.0,54.2805,54.2904,54.1624,54.1624,56872.0
2024-11-25 13:00:00,55.03,55.13,55.02,55.11,61718.0,54.1624,54.2608,54.1526,54.2411,61718.0
2024-11-25 13:30:00,55.11,55.25,55.09,55.21,59223.0,54.2411,54.3789,54.2215,54.3396,59223.0
2024-11-25 14:00:00,55.2,55.22,55.13,55.16,74250.0,54.3297,54.3494,54.2608,54.2904,74250.0
2024-11-25 14:30:00,55.15,55.22,55.12,55.18,55319.0,54.2805,54.3494,54.251,54.31,55319.0
2024-11-25 15:00:00,55.17,55.24,55.16,55.19,44957.0,54.3002,54.3691,54.2904,54.3199,44957.0
2024-11-25 15:30:00,55.19,55.2,55.04,55.06,273702.0,54.3199,54.3297,54.1723,54.1919,273702.0
2024-11-26 09:30:00,54.52,54.52,54.06,54.14,184580.0,53.6604,53.6604,53.2077,53.2864,184580.0
2024-11-26 10:00:00,54.14,54.17,53.98,54.02,109532.0,53.2864,53.316,53.129,53.1683,109532.0
2024-11-26 10:30:00,54.01,54.1,53.91,53.92,102894.0,53.1585,53.2471,53.0601,53.0699,102894.0
2024-11-26 11:00:00,53.92,53.96,53.76,53.79,164094.0,53.0699,53.1093,52.9124,52.942,164094.0
2024-11-26 11:30:00,53.79,53.84,53.74,53.78,111675.0,52.942,52.9912,52.8927,52.9321,111675.0
2024-11-26 12:00:00,53.78,53.81,53.67,53.73,83879.0,52.9321,52.9616,52.8239,52.8829,83879.0
2024-11-26 12:30:00,53.72,53.74,53.71,53.73,82112.0,52.8731,52.8927,52.8632,52.8829,82112.0
2024-11-26 13:00:00,53.73,53.87,53.7,53.85,88792.0,52.8829,53.0207,52.8534,53.001,88792.0
2024-11-26 13:30:00,53.84,53.92,53.82,53.92,70446.0,52.9912,53.0699,52.9715,53.0699,70446.0
2024-11-26 14:00:00,53.92,53.95,53.86,53.88,81063.0,53.0699,53.0994,53.0109,53.0305,81063.0
2024-11-26 14:30:00,53.87,53.93,53.81,53.91,100463.0,53.0207,53.0798,52.9616,53.0601,100463.0
2024-11-26 15:00:00,53.91,53.91,53.8,53.8,191876.0,53.0601,53.0601,52.9518,52.9518,191876.0
2024-11-26 15:30:00,53.8,53.97,53.8,53.93,308936.0,52.9518,53.1191,52.9518,53.0798,308936.0
2024-11-27 09:30:00,54.4,54.57,54.33,54.36,160268.0,53.5423,53.7097,53.4734,53.503,160268.0
2024-11-27 10:00:00,54.35,54.36,54.23,54.31,94083.0,53.4931,53.503,53.375,53.4538,94083.0
2024-11-27 10:30:00,54.31,54.46,54.27,54.41,61360.0,53.4538,53.6014,53.4144,53.5522,61360.0
2024-11-27 11:00:00,54.41,54.45,54.29,54.32,107982.0,53.5522,53.5916,53.4341,53.4636,107982.0
2024-11-27 11:30:00,54.31,54.42,54.26,54.3,96357.0,53.4538,53.562,53.4045,53.4439,96357.0
2024-11-27 12:00:00,54.3,54.38,54.3,54.34,66683.0,53.4439,53.5227,53.4439,53.4833,66683.0
2024-11-27 12:30:00,54.34,54.34,54.23,54.23,46655.0,53.4833,53.4833,53.375,53.375,46655.0
2024-11-27 13:00:00,54.23,54.24,54.18,54.22,36507.0,53.375,53.3849,53.3258,53.3652,36507.0
2024-11-27 13:30:00,54.2,54.23,54.19,54.21,34752.0,53.3455,53.375,53.3357,53.3553,34752.0
2024-11-27 14:00:00,54.21,54.23,54.14,54.16,43758.0,53.3553,53.375,53.2864,53.3061,43758.0
2024-11-27 14:30:00,54.16,54.24,54.1,54.11,58160.0,53.3061,53.3849,53.2471,53.2569,58160.0
2024-11-27 15:00:00,54.11,54.11,54.04,54.05,56197.0,53.2569,53.2569,53.188,53.1979,56197.0
2024-11-27 15:30:00,54.05,54.15,54.05,54.09,234061.0,53.1979,53.2963,53.1979,53.2372,234061.0
2024-11-29 09:30:00,53.16,53.42,53.16,53.4,243265.0,52.3219,52.5778,52.3219,52.5581,243265.0
2024-11-29 10:00:00,53.4,53.59,53.37,53.55,110996.0,52.5581,52.7451,52.5286,52.7057,110996.0
2024-11-29 10:30:00,53.55,53.76,53.54,53.73,77873.0,52.7057,52.9124,52.6959,52.8829,77873.0
2024-11-29 11:00:00,53.73,53.86,53.7,53.82,62019.0,52.8829,53.0109,52.8534,52.9715,62019.0
2024-11-29 11:30:00,53.82,53.85,53.78,53.79,49181.0,52.9715,53.001,52.9321,52.942,49181.0
2024-11-29 12:00:00,53.78,53.81,53.76,53.78,56302.0,52.9321,52.9616,52.9124,52.9321,56302.0
2024-11-29 12:30:00,53.79,53.91,53.77,53.78,265172.0,52.942,53.0601,52.9223,52.9321,265172.0
2024-12-02 09:30:00,53.96,53.96,53.45,53.47,238054.0,53.1093,53.1093,52.6073,52.627,238054.0
2024-12-02 10:00:00,53.49,53.58,53.3,53.36,286301.0,52.6467,52.7353,52.4597,52.5187,286301.0
2024-12-02 10:30:00,53.35,53.54,53.33,53.5,143048.0,52.5089,52.6959,52.4892,52.6565,143048.0
2024-12-02 11:00:00,53.52,53.64,53.45,53.57,152262.0,52.6762,52.7943,52.6073,52.7254,152262.0
2024-12-02 11:30:00,53.57,53.62,53.52,53.61,71369.0,52.7254,52.7746,52.6762,52.7648,71369.0
2024-12-02 12:00:00,53.59,53.72,53.57,53.67,78940.0,52.7451,52.8731,52.7254,52.8239,78940.0
2024-12-02 12:30:00,53.67,53.73,53.64,53.71,78975.0,52.8239,52.8829,52.7943,52.8632,78975.0
2024-12-02 13:00:00,53.71,53.81,53.67,53.8,146094.0,52.8632,52.9616,52.8239,52.9518,146094.0
2024-12-02 13:30:00,53.81,54.01,53.8,54.01,104916.0,52.9616,53.1585,52.9518,53.1585,104916.0
2024-12-02 14:00:00,54.0,54.05,53.98,54.03,88766.0,53.1486,53.1979,53.129,53.1782,88766.0
2024-12-02 14:30:00,54.04,54.11,54.03,54.11,173700.0,53.188,53.2569,53.1782,53.2569,173700.0
2024-12-02 15:00:00,54.1,54.18,54.08,54.14,189193.0,53.2471,53.3258,53.2274,53.2864,189193.0
2024-12-02 15:30:00,54.14,54.24,54.11,54.14,385684.0,53.2864,53.3849,53.2569,53.2864,385684.0
2024-12-03 09:30:00,54.1,54.27,53.89,53.96,281743.0,53.2471,53.4144,53.0404,53.1093,281743.0
2024-12-03 10:00:00,53.96,54.03,53.86,53.89,171074.0,53.1093,53.1782,53.0109,53.0404,171074.0
2024-12-03 10:30:00,53.9,54.06,53.77,53.95,321473.0,53.0502,53.2077,52.9223,53.0994,321473.0
2024-12-03 11:00:00,53.96,53.99,53.83,53.91,149281.0,53.1093,53.1388,52.9813,53.0601,149281.0
2024-12-03 11:30:00,53.91,53.94,53.83,53.93,87204.0,53.0601,53.0896,52.9813,53.0798,87204.0
2024-12-03 12:00:00,53.93,53.99,53.9,53.99,56547.0,53.0798,53.1388,53.0502,53.1388,56547.0
2024-12-03 12:30:00,53.98,54.06,53.96,54.04,63750.0,53.129,53.2077,53.1093,53.188,63750.0
2024-12-03 13:00:00,54.04,54.04,53.99,54.02,36321.0,53.188,53.188,53.1388,53.1683,36321.0
2024-12-03 13:30:00,54.02,54.04,53.98,54.0,77221.0,53.1683,53.188,53.129,53.1486,77221.0
2024-12-03 14:00:00,54.0,54.0,53.93,53.96,103337.0,53.1486,53.1486,53.0798,53.1093,103337.0
2024-12-03 14:30:00,53.96,53.98,53.9,53.91,94423.0,53.1093,53.129,53.0502,53.0601,94423.0
2024-12-03 15:00:00,53.91,53.95,53.86,53.91,110271.0,53.0601,53.0994,53.0109,53.0601,110271.0
2024-12-03 15:30:00,53.91,53.94,53.86,53.87,283735.0,53.0601,53.0896,53.0109,53.0207,283735.0
2024-12-04 09:30:00,53.34,53.39,53.14,53.16,170676.0,52.4991,52.5483,52.3022,52.3219,170676.0
2024-12-04 10:00:00,53.17,53.39,53.16,53.37,70886.0,52.3317,52.5483,52.3219,52.5286,70886.0
2024-12-04 10:30:00,53.35,53.39,53.23,53.3,85830.0,52.5089,52.5483,52.3908,52.4597,85830.0
2024-12-04 11:00:00,53.31,53.33,53.23,53.29,70483.0,52.4695,52.4892,52.3908,52.4498,70483.0
2024-12-04 11:30:00,53.29,53.31,53.18,53.19,61792.0,52.4498,52.4695,52.3416,52.3514,61792.0
2024-12-04 12:00:00,53.18,53.28,53.15,53.22,72597.0,52.3416,52.44,52.312,52.3809,72597.0
2024-12-04 12:30:00,53.22,53.22,53.15,53.18,48802.0,52.3809,52.3809,52.312,52.3416,48802.0
2024-12-04 13:00:00,53.18,53.21,53.1,53.14,198591.0,52.3416,52.3711,52.2628,52.3022,198591.0
2024-12-04 13:30:00,53.14,53.15,53.06,53.09,76456.0,52.3022,52.312,52.2235,52.253,76456.0
2024-12-04 14:00:00,53.09,53.2,53.08,53.12,133288.0,52.253,52.3613,52.2432,52.2825,133288.0
2024-12-04 14:30:00,53.12,53.16,53.0,53.04,134953.0,52.2825,52.3219,52.1644,52.2038,134953.0
2024-12-04 15:00:00,53.04,53.12,53.04,53.09,110267.0,52.2038,52.2825,52.2038,52.253,110267.0
2024-12-04 15:30:00,53.09,53.18,53.05,53.18,471215.0,52.253,52.3416,52.2136,52.3416,471215.0
2024-12-05 09:30:00,53.49,53.51,53.36,53.39,377570.0,52.6467,52.6664,52.5187,52.5483,377570.0
2024-12-05 10:00:00,53.38,53.49,53.22,53.25,138956.0,52.5384,52.6467,52.3809,52.4105,138956.0
2024-12-05 10:30:00,53.25,53.36,53.18,53.33,102776.0,52.4105,52.5187,52.3416,52.4892,102776.0
2024-12-05 11:00:00,53.33,53.39,53.25,53.35,102574.0,52.4892,52.5483,52.4105,52.5089,102574.0
2024-12-05 11:30:00,53.36,53.45,53.33,53.41,106778.0,52.5187,52.6073,52.4892,52.5679,106778.0
2024-12-05 12:00:00,53.4,53.46,53.28,53.3,48240.0,52.5581,52.6172,52.44,52.4597,48240.0
2024-12-05 12:30:00,53.3,53.33,53.24,53.3,66852.0,52.4597,52.4892,52.4006,52.4597,66852.0
2024-12-05 13:00:00,53.3,53.31,53.21,53.26,49147.0,52.4597,52.4695,52.3711,52.4203,49147.0
2024-12-05 13:30:00,53.26,53.31,53.24,53.26,61448.0,52.4203,52.4695,52.4006,52.4203,61448.0
2024-12-05 14:00:00,53.27,53.3,53.18,53.19,171957.0,52.4302,52.4597,52.3416,52.3514,171957.0
2024-12-05 14:30:00,53.19,53.25,53.16,53.23,74672.0,52.3514,52.4105,52.3219,52.3908,74672.0
2024-12-05 15:00:00,53.22,53.26,53.19,53.2,63481.0,52.3809,52.4203,52.3514,52.3613,63481.0
2024-12-05 15:30:00,53.2,53.26,53.09,53.14,340093.0,52.3613,52.4203,52.253,52.3022,340093.0
2024-12-06 09:30:00,53.62,53.71,53.46,53.48,188080.0,52.7746,52.8632,52.6172,52.6368,188080.0
2024-12-06 10:00:00,53.51,53.53,53.3,53.38,117449.0,52.6664,52.6861,52.4597,52.5384,117449.0
2024-12-06 10:30:00,53.38,53.38,53.1,53.25,125418.0,52.5384,52.5384,52.2628,52.4105,125418.0
2024-12-06 11:00:00,53.25,53.25,53.09,53.18,69514.0,52.4105,52.4105,52.253,52.3416,69514.0
2024-12-06 11:30:00,53.16,53.2,53.14,53.15,64852.0,52.3219,52.3613,52.3022,52.312,64852.0
2024-12-06 12:00:00,53.15,53.16,53.02,53.05,60963.0,52.312,52.3219,52.1841,52.2136,60963.0
2024-12-06 12:30:00,53.05,53.13,52.98,53.12,98970.0,52.2136,52.2924,52.1447,52.2825,98970.0
2024-12-06 13:00:00,53.11,53.18,53.11,53.13,58362.0,52.2727,52.3416,52.2727,52.2924,58362.0
2024-12-06 13:30:00,53.12,53.15,53.03,53.04,42949.0,52.2825,52.312,52.1939,52.2038,42949.0
2024-12-06 14:00:00,53.04,53.05,52.94,52.95,70468.0,52.2038,52.2136,52.1054,52.1152,70468.0
2024-12-06 14:30:00,52.96,52.98,52.9,52.95,60562.0,52.125,52.1447,52.066,52.1152,60562.0
2024-12-06 15:00:00,52.95,52.96,52.89,52.95,142355.0,52.1152,52.125,52.0561,52.1152,142355.0
2024-12-06 15:30:00,52.96,52.96,52.88,52.91,250305.0,52.125,52.125,52.0463,52.0758,250305.0
2024-12-09 09:30:00,53.12,53.23,53.1,53.19,204339.0,52.2825,52.3908,52.2628,52.3514,204339.0
2024-12-09 10:00:00,53.2,53.32,53.16,53.25,528111.0,52.3613,52.4794,52.3219,52.4105,528111.0
2024-12-09 10:30:00,53.25,53.54,53.24,53.48,517915.0,52.4105,52.6959,52.4006,52.6368,517915.0
2024-12-09 11:00:00,53.5,53.54,53.35,53.39,146403.0,52.6565,52.6959,52.5089,52.5483,146403.0
2024-12-09 11:30:00,53.38,53.64,53.33,53.61,157608.0,52.5384,52.7943,52.4892,52.7648,157608.0
2024-12-09 12:00:00,53.6,53.61,53.48,53.53,75478.0,52.755,52.7648,52.6368,52.6861,75478.0
2024-12-09 12:30:00,53.52,53.58,53.47,53.55,60203.0,52.6762,52.7353,52.627,52.7057,60203.0
2024-12-09 13:00:00,53.55,53.55,53.39,53.41,54487.0,52.7057,52.7057,52.5483,52.5679,54487.0
2024-12-09 13:30:00,53.41,53.45,53.37,53.39,85588.0,52.5679,52.6073,52.5286,52.5483,85588.0
2024-12-09 14:00:00,53.39,53.41,53.34,53.34,71634.0,52.5483,52.5679,52.4991,52.4991,71634.0
2024-12-09 14:30:00,53.35,53.38,53.28,53.29,112295.0,52.5089,52.5384,52.44,52.4498,112295.0
2024-12-09 15:00:00,53.29,53.3,53.11,53.15,116975.0,52.4498,52.4597,52.2727,52.312,116975.0
2024-12-09 15:30:00,53.15,53.16,53.01,53.05,290582.0,52.312,52.3219,52.1743,52.2136,290582.0
2024-12-10 09:30:00,53.41,53.45,53.09,53.16,265611.0,52.5679,52.6073,52.253,52.3219,265611.0
2024-12-10 10:00:00,53.16,53.27,53.12,53.21,122734.0,52.3219,52.4302,52.2825,52.3711,122734.0
2024-12-10 10:30:00,53.2,53.26,53.13,53.18,63597.0,52.3613,52.4203,52.2924,52.3416,63597.0
2024-12-10 11:00:00,53.17,53.25,53.12,53.19,140527.0,52.3317,52.4105,52.2825,52.3514,140527.0
2024-12-10 11:30:00,53.19,53.23,53.07,53.15,258610.0,52.3514,52.3908,52.2333,52.312,258610.0
2024-12-10 12:00:00,53.15,53.22,53.13,53.17,37747.0,52.312,52.3809,52.2924,52.3317,37747.0
2024-12-10 12:30:00,53.16,53.18,53.0,53.02,58752.0,52.3219,52.3416,52.1644,52.1841,58752.0
2024-12-10 13:00:00,53.03,53.09,53.0,53.05,37373.0,52.1939,52.253,52.1644,52.2136,37373.0
2024-12-10 13:30:00,53.04,53.08,53.01,53.07,39634.0,52.2038,52.2432,52.1743,52.2333,39634.0
2024-12-10 14:00:00,53.06,53.08,52.98,52.99,78556.0,52.2235,52.2432,52.1447,52.1546,78556.0
2024-12-10 14:30:00,53.0,53.08,52.97,53.04,97598.0,52.1644,52.2432,52.1349,52.2038,97598.0
2024-12-10 15:00:00,53.05,53.08,53.01,53.06,128222.0,52.2136,52.2432,52.1743,52.2235,128222.0
2024-12-10 15:30:00,53.05,53.09,52.94,52.96,249562.0,52.2136,52.253,52.1054,52.125,249562.0
2024-12-11 09:30:00,53.07,53.08,52.86,52.9,148788.0,52.2333,52.2432,52.0266,52.066,148788.0
2024-12-11 10:00:00,52.93,52.99,52.89,52.89,158677.0,52.0955,52.1546,52.0561,52.0561,158677.0
2024-12-11 10:30:00,52.88,52.91,52.81,52.83,89282.0,52.0463,52.0758,51.9774,51.9971,89282.0
2024-12-11 11:00:00,52.83,52.9,52.73,52.87,217202.0,51.9971,52.066,51.8987,52.0365,217202.0
2024-12-11 11:30:00,52.87,52.97,52.71,52.79,128426.0,52.0365,52.1349,51.879,51.9577,128426.0
2024-12-11 12:00:00,52.8,52.85,52.63,52.63,51551.0,51.9676,52.0168,51.8002,51.8002,51551.0
2024-12-11 12:30:00,52.63,52.67,52.6,52.65,56132.0,51.8002,51.8396,51.7707,51.8199,56132.0
2024-12-11 13:00:00,52.65,52.73,52.64,52.68,45553.0,51.8199,51.8987,51.8101,51.8495,45553.0
2024-12-11 13:30:00,52.67,52.68,52.49,52.5,113941.0,51.8396,51.8495,51.6625,51.6723,113941.0
2024-12-11 14:00:00,52.5,52.53,52.47,52.52,92663.0,51.6723,51.7018,51.6428,51.692,92663.0
2024-12-11 14:30:00,52.53,52.58,52.48,52.51,116656.0,51.7018,51.751,51.6526,51.6821,116656.0
2024-12-11 15:00:00,52.51,52.53,52.38,52.45,199799.0,51.6821,51.7018,51.5542,51.6231,199799.0
2024-12-11 15:30:00,52.45,52.46,52.3,52.38,402216.0,51.6231,51.6329,51.4754,51.5542,402216.0
2024-12-12 09:30:00,53.57,53.59,53.2,53.55,355115.0,52.7254,52.7451,52.3613,52.7057,355115.0
2024-12-12 10:00:00,53.57,53.6,53.31,53.35,131461.0,52.7254,52.755,52.4695,52.5089,131461.0
2024-12-12 10:30:00,53.35,53.41,53.29,53.39,91136.0,52.5089,52.5679,52.4498,52.5483,91136.0
2024-12-12 11:00:00,53.38,53.49,53.33,53.48,186317.0,52.5384,52.6467,52.4892,52.6368,186317.0
2024-12-12 11:30:00,53.48,53.52,53.42,53.51,83022.0,52.6368,52.6762,52.5778,52.6664,83022.0
2024-12-12 12:00:00,53.5,53.58,53.41,53.51,63999.0,52.6565,52.7353,52.5679,52.6664,63999.0
2024-12-12 12:30:00,53.51,53.54,53.46,53.54,86419.0,52.6664,52.6959,52.6172,52.6959,86419.0
2024-12-12 13:00:00,53.54,53.57,53.47,53.52,59147.0,52.6959,52.7254,52.627,52.6762,59147.0
2024-12-12 13:30:00,53.52,53.56,53.46,53.5,103469.0,52.6762,52.7156,52.6172,52.6565,103469.0
2024-12-12 14:00:00,53.5,53.55,53.48,53.51,87965.0,52.6565,52.7057,52.6368,52.6664,87965.0
2024-12-12 14:30:00,53.51,53.51,53.42,53.43,77100.0,52.6664,52.6664,52.5778,52.5876,77100.0
2024-12-12 15:00:00,53.43,53.54,53.4,53.52,78766.0,52.5876,52.6959,52.5581,52.6762,78766.0
2024-12-12 15:30:00,53.52,53.56,53.5,53.5,204521.0,52.6762,52.7156,52.6565,52.6565,204521.0
2024-12-13 09:30:00,53.9,53.99,53.75,53.77,264543.0,53.0502,53.1388,52.9026,52.9223,264543.0
2024-12-13 10:00:00,53.78,53.78,53.58,53.69,202122.0,52.9321,52.9321,52.7353,52.8435,202122.0
2024-12-13 10:30:00,53.66,53.75,53.63,53.75,189789.0,52.814,52.9026,52.7845,52.9026,189789.0
2024-12-13 11:00:00,53.76,53.77,53.62,53.71,100403.0,52.9124,52.9223,52.7746,52.8632,100403.0
2024-12-13 11:30:00,53.7,53.77,53.68,53.73,65306.0,52.8534,52.9223,52.8337,52.8829,65306.0
2024-12-13 12:00:00,53.72,53.72,53.61,53.62,55873.0,52.8731,52.8731,52.7648,52.7746,55873.0
2024-12-13 12:30:00,53.62,53.65,53.53,53.54,35906.0,52.7746,52.8042,52.6861,52.6959,35906.0
2024-12-13 13:00:00,53.54,53.56,53.51,53.56,41876.0,52.6959,52.7156,52.6664,52.7156,41876.0
2024-12-13 13:30:00,53.56,53.57,53.49,53.49,53473.0,52.7156,52.7254,52.6467,52.6467,53473.0
2024-12-13 14:00:00,53.5,53.52,53.42,53.42,50618.0,52.6565,52.6762,52.5778,52.5778,50618.0
2024-12-13 14:30:00,53.43,53.46,53.38,53.45,84093.0,52.5876,52.6172,52.5384,52.6073,84093.0
2024-12-13 15:00:00,53.45,53.51,53.42,53.47,110657.0,52.6073,52.6664,52.5778,52.627,110657.0
2024-12-13 15:30:00,53.47,53.57,53.41,53.42,298380.0,52.627,52.7254,52.5679,52.5778,298380.0
2024-12-16 09:30:00,52.9,53.05,52.76,52.91,246354.0,52.066,52.2136,51.9282,52.0758,246354.0
2024-12-16 10:00:00,52.93,53.08,52.9,53.06,97049.0,52.0955,52.2432,52.066,52.2235,97049.0
2024-12-16 10:30:00,53.05,53.09,52.98,53.0,127303.0,52.2136,52.253,52.1447,52.1644,127303.0
2024-12-16 11:00:00,53.01,53.15,52.96,53.12,151799.0,52.1743,52.312,52.125,52.2825,151799.0
2024-12-16 11:30:00,53.12,53.12,53.0,53.02,91540.0,52.2825,52.2825,52.1644,52.1841,91540.0
2024-12-16 12:00:00,53.02,53.08,53.01,53.03,63978.0,52.1841,52.2432,52.1743,52.1939,63978.0
2024-12-16 12:30:00,53.03,53.03,52.91,52.92,87954.0,52.1939,52.1939,52.0758,52.0857,87954.0
2024-12-16 13:00:00,52.91,52.95,52.87,52.88,84182.0,52.0758,52.1152,52.0365,52.0463,84182.0
2024-12-16 13:30:00,52.88,52.9,52.8,52.84,153273.0,52.0463,52.066,51.9676,52.0069,153273.0
2024-12-16 14:00:00,52.84,52.84,52.66,52.67,127895.0,52.0069,52.0069,51.8298,51.8396,127895.0
2024-12-16 14:30:00,52.68,52.84,52.67,52.8,129216.0,51.8495,52.0069,51.8396,51.9676,129216.0
2024-12-16 15:00:00,52.8,52.8,52.66,52.68,181465.0,51.9676,51.9676,51.8298,51.8495,181465.0
2024-12-16 15:30:00,52.68,52.7,52.53,52.53,535507.0,51.8495,51.8691,51.7018,51.7018,535507.0
2024-12-17 09:30:00,52.21,52.34,52.12,52.14,176231.0,51.3869,51.5148,51.2983,51.318,176231.0
2024-12-17 10:00:00,52.14,52.27,52.11,52.22,104031.0,51.318,51.4459,51.2884,51.3967,104031.0
2024-12-17 10:30:00,52.23,52.23,52.11,52.12,108262.0,51.4066,51.4066,51.2884,51.2983,108262.0
2024-12-17 11:00:00,52.12,52.15,52.01,52.04,88726.0,51.2983,51.3278,51.19,51.2195,88726.0
2024-12-17 11:30:00,52.04,52.14,51.95,52.13,110523.0,51.2195,51.318,51.131,51.3081,110523.0
2024-12-17 12:00:00,52.14,52.17,51.97,51.98,47792.0,51.318,51.3475,51.1507,51.1605,47792.0
2024-12-17 12:30:00,51.98,52.05,51.97,52.02,49455.0,51.1605,51.2294,51.1507,51.1999,49455.0
2024-12-17 13:00:00,52.03,52.03,51.92,51.95,71916.0,51.2097,51.2097,51.1014,51.131,71916.0
2024-12-17 13:30:00,51.94,51.96,51.91,51.94,64142.0,51.1211,51.1408,51.0916,51.1211,64142.0
2024-12-17 14:00:00,51.95,51.96,51.83,51.85,71475.0,51.131,51.1408,51.0129,51.0325,71475.0
2024-12-17 14:30:00,51.86,51.93,51.81,51.9,74591.0,51.0424,51.1113,50.9932,51.0818,74591.0
2024-12-17 15:00:00,51.9,51.92,51.82,51.85,140333.0,51.0818,51.1014,51.003,51.0325,140333.0
2024-12-17 15:30:00,51.85,51.9,51.73,51.77,342986.0,51.0325,51.0818,50.9144,50.9538,342986.0
2024-12-18 09:30:00,51.45,51.7,51.35,51.48,166927.0,50.6389,50.8849,50.5404,50.6684,166927.0
2024-12-18 10:00:00,51.49,51.51,51.24,51.27,110939.0,50.6782,50.6979,50.4322,50.4617,110939.0
2024-12-18 10:30:00,51.25,51.34,51.2,51.23,83694.0,50.442,50.5306,50.3928,50.4223,83694.0
2024-12-18 11:00:00,51.23,51.25,51.11,51.18,93185.0,50.4223,50.442,50.3042,50.3731,93185.0
2024-12-18 11:30:00,51.17,51.22,51.13,51.14,57827.0,50.3633,50.4125,50.3239,50.3337,57827.0
2024-12-18 12:00:00,51.13,51.25,51.12,51.23,39606.0,50.3239,50.442,50.3141,50.4223,39606.0
2024-12-18 12:30:00,51.22,51.25,51.13,51.13,66904.0,50.4125,50.442,50.3239,50.3239,66904.0
2024-12-18 13:00:00,51.12,51.16,51.1,51.15,46899.0,50.3141,50.3534,50.2944,50.3436,46899.0
2024-12-18 13:30:00,51.15,51.22,51.08,51.08,61524.0,50.3436,50.4125,50.2747,50.2747,61524.0
2024-12-18 14:00:00,51.08,51.08,50.67,50.68,150632.0,50.2747,50.2747,49.8711,49.881,150632.0
2024-12-18 14:30:00,50.67,50.76,50.4,50.41,164388.0,49.8711,49.9597,49.6054,49.6152,164388.0
2024-12-18 15:00:00,50.42,50.44,50.27,50.3,316659.0,49.6251,49.6448,49.4775,49.507,316659.0
2024-12-18 15:30:00,50.3,50.32,50.08,50.11,851690.0,49.507,49.5267,49.2904,49.32,851690.0
2024-12-19 09:30:00,50.09,50.16,49.83,49.97,341322.0,49.3003,49.3692,49.0444,49.1822,341322.0
2024-12-19 10:00:00,49.96,50.06,49.91,50.01,153281.0,49.1723,49.2708,49.1231,49.2216,153281.0
2024-12-19 10:30:00,50.01,50.12,50.0,50.05,133341.0,49.2216,49.3298,49.2117,49.2609,133341.0
2024-12-19 11:00:00,50.05,50.16,49.98,50.14,133492.0,49.2609,49.3692,49.192,49.3495,133492.0
2024-12-19 11:30:00,50.13,50.28,50.08,50.12,158495.0,49.3397,49.4873,49.2904,49.3298,158495.0
2024-12-19 12:00:00,50.12,50.17,50.08,50.13,55559.0,49.3298,49.379,49.2904,49.3397,55559.0
2024-12-19 12:30:00,50.14,50.2,50.1,50.18,56929.0,49.3495,49.4086,49.3101,49.3889,56929.0
2024-12-19 13:00:00,50.18,50.3,50.13,50.3,48765.0,49.3889,49.507,49.3397,49.507,48765.0
2024-12-19 13:30:00,50.29,50.36,50.27,50.36,70368.0,49.4971,49.566,49.4775,49.566,70368.0
2024-12-19 14:00:00,50.37,50.38,50.24,50.28,47031.0,49.5759,49.5857,49.4479,49.4873,47031.0
2024-12-19 14:30:00,50.29,50.3,50.18,50.19,80139.0,49.4971,49.507,49.3889,49.3987,80139.0
2024-12-19 15:00:00,50.2,50.26,50.19,50.22,102066.0,49.4086,49.4676,49.3987,49.4282,102066.0
2024-12-19 15:30:00,50.23,50.25,50.1,50.1,350591.0,49.4381,49.4578,49.3101,49.3101,350591.0
2024-12-20 09:30:00,49.69,50.09,49.66,50.03,213855.0,48.9066,49.3003,48.8771,49.2412,213855.0
2024-12-20 10:00:00,50.04,50.13,49.92,49.98,98751.0,49.2511,49.3397,49.133,49.192,98751.0
2024-12-20 10:30:00,50.0,50.06,49.94,50.0,97434.0,49.2117,49.2708,49.1527,49.2117,97434.0
2024-12-20 11:00:00,49.98,50.09,49.98,50.09,121335.0,49.192,49.3003,49.192,49.3003,121335.0
2024-12-20 11:30:00,50.09,50.29,50.07,50.28,58581.0,49.3003,49.4971,49.2806,49.4873,58581.0
2024-12-20 12:00:00,50.27,50.32,50.25,50.26,54541.0,49.4775,49.5267,49.4578,49.4676,54541.0
2024-12-20 12:30:00,50.26,50.26,50.17,50.23,55566.0,49.4676,49.4676,49.379,49.4381,55566.0
2024-12-20 13:00:00,50.22,50.27,50.19,50.23,76115.0,49.4282,49.4775,49.3987,49.4381,76115.0
2024-12-20 13:30:00,50.23,50.27,50.17,50.23,63023.0,49.4381,49.4775,49.379,49.4381,63023.0
2024-12-20 14:00:00,50.22,50.42,50.18,50.42,103534.0,49.4282,49.6251,49.3889,49.6251,103534.0
2024-12-20 14:30:00,50.42,50.43,50.33,50.34,97680.0,49.6251,49.6349,49.5365,49.5464,97680.0
2024-12-20 15:00:00,50.34,50.37,50.24,50.28,149100.0,49.5464,49.5759,49.4479,49.4873,149100.0
2024-12-20 15:30:00,50.28,50.3,50.17,50.21,367674.0,49.4873,49.507,49.379,49.4184,367674.0
2024-12-23 09:30:00,50.13,50.15,49.87,49.94,273822.0,49.3397,49.3593,49.0838,49.1527,273822.0
2024-12-23 10:00:00,49.95,50.05,49.87,49.97,79481.0,49.1625,49.2609,49.0838,49.1822,79481.0
2024-12-23 10:30:00,49.98,50.02,49.92,49.96,79520.0,49.192,49.2314,49.133,49.1723,79520.0
2024-12-23 11:00:00,49.96,50.04,49.95,49.98,139555.0,49.1723,49.2511,49.1625,49.192,139555.0
2024-12-23 11:30:00,49.98,50.18,49.98,50.17,183511.0,49.192,49.3889,49.192,49.379,183511.0
2024-12-23 12:00:00,50.18,50.25,50.15,50.15,75509.0,49.3889,49.4578,49.3593,49.3593,75509.0
2024-12-23 12:30:00,50.15,50.29,50.12,50.29,45637.0,49.3593,49.4971,49.3298,49.4971,45637.0
2024-12-23 13:00:00,50.29,50.46,50.28,50.44,81696.0,49.4971,49.6645,49.4873,49.6448,81696.0
2024-12-23 13:30:00,50.44,50.46,50.39,50.45,42118.0,49.6448,49.6645,49.5956,49.6546,42118.0
2024-12-23 14:00:00,50.45,50.52,50.44,50.51,65713.0,49.6546,49.7235,49.6448,49.7137,65713.0
2024-12-23 14:30:00,50.5,50.53,50.49,50.5,94664.0,49.7038,49.7334,49.694,49.7038,94664.0
2024-12-23 15:00:00,50.5,50.55,50.43,50.51,168231.0,49.7038,49.753,49.6349,49.7137,168231.0
2024-12-23 15:30:00,50.51,50.65,50.49,50.54,260420.0,49.7137,49.8515,49.694,49.7432,260420.0
2024-12-24 09:30:00,50.34,50.41,50.13,50.23,86446.0,49.5464,49.6152,49.3397,49.4381,86446.0
2024-12-24 10:00:00,50.24,50.36,50.23,50.23,64862.0,49.4479,49.566,49.4381,49.4381,64862.0
2024-12-24 10:30:00,50.23,50.31,50.2,50.3,111464.0,49.4381,49.5168,49.4086,49.507,111464.0
2024-12-24 11:00:00,50.3,50.32,50.26,50.27,61195.0,49.507,49.5267,49.4676,49.4775,61195.0
2024-12-24 11:30:00,50.27,50.31,50.26,50.27,38242.0,49.4775,49.5168,49.4676,49.4775,38242.0
2024-12-24 12:00:00,50.27,50.38,50.27,50.33,52482.0,49.4775,49.5857,49.4775,49.5365,52482.0
2024-12-24 12:30:00,50.32,50.37,50.28,50.33,115262.0,49.5267,49.5759,49.4873,49.5365,115262.0
2024-12-26 09:30:00,50.31,50.49,50.23,50.45,155895.0,49.5168,49.694,49.4381,49.6546,155895.0
2024-12-26 10:00:00,50.45,50.52,50.36,50.37,117911.0,49.6546,49.7235,49.566,49.5759,117911.0
2024-12-26 10:30:00,50.38,50.4,50.33,50.36,68490.0,49.5857,49.6054,49.5365,49.566,68490.0
2024-12-26 11:00:00,50.37,50.46,50.34,50.4,182628.0,49.5759,49.6645,49.5464,49.6054,182628.0
2024-12-26 11:30:00,50.4,50.46,50.36,50.39,124407.0,49.6054,49.6645,49.566,49.5956,124407.0
2024-12-26 12:00:00,50.39,50.41,50.35,50.39,64279.0,49.5956,49.6152,49.5562,49.5956,64279.0
2024-12-26 12:30:00,50.39,50.4,50.3,50.3,48037.0,49.5956,49.6054,49.507,49.507,48037.0
2024-12-26 13:00:00,50.31,50.47,50.3,50.45,132461.0,49.5168,49.6743,49.507,49.6546,132461.0
2024-12-26 13:30:00,50.45,50.48,50.39,50.48,56100.0,49.6546,49.6841,49.5956,49.6841,56100.0
2024-12-26 14:00:00,50.48,50.48,50.4,50.44,41920.0,49.6841,49.6841,49.6054,49.6448,41920.0
2024-12-26 14:30:00,50.43,50.47,50.42,50.44,64642.0,49.6349,49.6743,49.6251,49.6448,64642.0
2024-12-26 15:00:00,50.43,50.46,50.36,50.38,108818.0,49.6349,49.6645,49.566,49.5857,108818.0
2024-12-26 15:30:00,50.37,50.38,50.28,50.38,268513.0,49.5759,49.5857,49.4873,49.5857,268513.0
2024-12-27 09:30:00,50.11,50.54,50.1,50.54,140755.0,49.32,49.7432,49.3101,49.7432,140755.0
2024-12-27 10:00:00,50.53,50.62,50.45,50.57,128990.0,49.7334,49.8219,49.6546,49.7727,128990.0
2024-12-27 10:30:00,50.57,50.67,50.52,50.59,69687.0,49.7727,49.8711,49.7235,49.7924,69687.0
2024-12-27 11:00:00,50.6,50.64,50.48,50.64,73512.0,49.8023,49.8416,49.6841,49.8416,73512.0
2024-12-27 11:30:00,50.64,50.74,50.52,50.52,128591.0,49.8416,49.94,49.7235,49.7235,128591.0
2024-12-27 12:00:00,50.52,50.53,50.36,50.41,132793.0,49.7235,49.7334,49.566,49.6152,132793.0
2024-12-27 12:30:00,50.4,50.43,50.28,50.33,115018.0,49.6054,49.6349,49.4873,49.5365,115018.0
2024-12-27 13:00:00,50.34,50.4,50.31,50.37,85779.0,49.5464,49.6054,49.5168,49.5759,85779.0
2024-12-27 13:30:00,50.36,50.39,50.35,50.38,73855.0,49.566,49.5956,49.5562,49.5857,73855.0
2024-12-27 14:00:00,50.39,50.47,50.37,50.44,78026.0,49.5956,49.6743,49.5759,49.6448,78026.0
2024-12-27 14:30:00,50.44,50.53,50.43,50.48,70253.0,49.6448,49.7334,49.6349,49.6841,70253.0
2024-12-27 15:00:00,50.48,50.49,50.34,50.38,99826.0,49.6841,49.694,49.5464,49.5857,99826.0
2024-12-27 15:30:00,50.38,50.48,50.36,50.37,297266.0,49.5857,49.6841,49.566,49.5759,297266.0
2024-12-30 09:30:00,50.1,50.1,49.89,50.06,328854.0,49.3101,49.3101,49.1034,49.2708,328854.0
2024-12-30 10:00:00,50.06,50.07,49.87,49.89,149881.0,49.2708,49.2806,49.0838,49.1034,149881.0
2024-12-30 10:30:00,49.89,49.91,49.67,49.78,137138.0,49.1034,49.1231,48.8869,48.9952,137138.0
2024-12-30 11:00:00,49.79,49.94,49.78,49.9,184912.0,49.005,49.1527,48.9952,49.1133,184912.0
2024-12-30 11:30:00,49.9,50.04,49.87,49.95,127902.0,49.1133,49.2511,49.0838,49.1625,127902.0
2024-12-30 12:00:00,49.95,50.05,49.94,50.01,112688.0,49.1625,49.2609,49.1527,49.2216,112688.0
2024-12-30 12:30:00,50.01,50.06,49.98,50.02,59775.0,49.2216,49.2708,49.192,49.2314,59775.0
2024-12-30 13:00:00,50.01,50.02,49.95,49.96,58828.0,49.2216,49.2314,49.1625,49.1723,58828.0
2024-12-30 13:30:00,49.96,50.03,49.95,50.0,61567.0,49.1723,49.2412,49.1625,49.2117,61567.0
2024-12-30 14:00:00,50.0,50.01,49.9,49.94,88530.0,49.2117,49.2216,49.1133,49.1527,88530.0
2024-12-30 14:30:00,49.94,49.96,49.9,49.91,73861.0,49.1527,49.1723,49.1133,49.1231,73861.0
2024-12-30 15:00:00,49.9,49.93,49.84,49.88,138617.0,49.1133,49.1428,49.0542,49.0936,138617.0
2024-12-30 15:30:00,49.88,49.92,49.78,49.78,279865.0,49.0936,49.133,48.9952,48.9952,279865.0
2024-12-31 09:30:00,49.84,50.26,49.8,50.15,98817.0,49.0542,49.4676,49.0149,49.3593,98817.0
2024-12-31 10:00:00,50.16,50.24,50.07,50.08,58782.0,49.3692,49.4479,49.2806,49.2904,58782.0
2024-12-31 10:30:00,50.08,50.13,50.03,50.12,55577.0,49.2904,49.3397,49.2412,49.3298,55577.0
2024-12-31 11:00:00,50.12,50.15,50.02,50.04,58714.0,49.3298,49.3593,49.2314,49.2511,58714.0
2024-12-31 11:30:00,50.04,50.05,49.9,49.9,66371.0,49.2511,49.2609,49.1133,49.1133,66371.0
2024-12-31 12:00:00,49.91,49.93,49.84,49.89,53465.0,49.1231,49.1428,49.0542,49.1034,53465.0
2024-12-31 12:30:00,49.88,49.96,49.84,49.96,63011.0,49.0936,49.1723,49.0542,49.1723,63011.0
2024-12-31 13:00:00,49.96,50.01,49.91,49.95,49039.0,49.1723,49.2216,49.1231,49.1625,49039.0
2024-12-31 13:30:00,49.95,50.04,49.94,50.01,49880.0,49.1625,49.2511,49.1527,49.2216,49880.0
2024-12-31 14:00:00,50.01,50.08,49.98,50.01,74844.0,49.2216,49.2904,49.192,49.2216,74844.0
2024-12-31 14:30:00,50.01,50.06,50.0,50.05,84686.0,49.2216,49.2708,49.2117,49.2609,84686.0
2024-12-31 15:00:00,50.05,50.13,50.03,50.13,74225.0,49.2609,49.3397,49.2412,49.3397,74225.0
2024-12-31 15:30:00,50.13,50.13,50.03,50.08,202685.0,49.3397,49.3397,49.2412,49.2904,202685.0
2025-01-02 09:30:00,50.15,50.49,50.14,50.22,120387.0,49.3593,49.694,49.3495,49.4282,120387.0
2025-01-02 10:00:00,50.21,50.25,50.08,50.12,110243.0,49.4184,49.4578,49.2904,49.3298,110243.0
2025-01-02 10:30:00,50.12,50.26,50.09,50.17,65076.0,49.3298,49.4676,49.3003,49.379,65076.0
2025-01-02 11:00:00,50.16,50.19,49.95,50.03,108689.0,49.3692,49.3987,49.1625,49.2412,108689.0
2025-01-02 11:30:00,50.03,50.07,49.96,50.03,61231.0,49.2412,49.2806,49.1723,49.2412,61231.0
2025-01-02 12:00:00,50.04,50.16,50.03,50.07,68435.0,49.2511,49.3692,49.2412,49.2806,68435.0
2025-01-02 12:30:00,50.06,50.09,50.0,50.08,95131.0,49.2708,49.3003,49.2117,49.2904,95131.0
2025-01-02 13:00:00,50.08,50.08,49.95,49.98,70804.0,49.2904,49.2904,49.1625,49.192,70804.0
2025-01-02 13:30:00,49.98,49.98,49.84,49.87,66599.0,49.192,49.192,49.0542,49.0838,66599.0
2025-01-02 14:00:00,49.87,49.91,49.8,49.91,71575.0,49.0838,49.1231,49.0149,49.1231,71575.0
2025-01-02 14:30:00,49.9,49.9,49.76,49.77,66502.0,49.1133,49.1133,48.9755,48.9853,66502.0
2025-01-02 15:00:00,49.77,49.93,49.77,49.91,101293.0,48.9853,49.1428,48.9853,49.1231,101293.0
2025-01-02 15:30:00,49.91,49.96,49.86,49.92,218451.0,49.1231,49.1723,49.0739,49.133,218451.0
2025-01-03 09:30:00,49.4,49.44,48.92,49.0,543798.0,48.6212,48.6605,48.1487,48.2275,543798.0
2025-01-03 10:00:00,49.02,49.11,48.55,48.69,344298.0,48.2472,48.3357,47.7846,47.9224,344298.0
2025-01-03 10:30:00,48.69,48.98,48.68,48.9,372315.0,47.9224,48.2078,47.9125,48.1291,372315.0
2025-01-03 11:00:00,48.9,48.93,48.77,48.85,111200.0,48.1291,48.1586,48.0011,48.0798,111200.0
2025-01-03 11:30:00,48.86,48.89,48.77,48.84,107780.0,48.0897,48.1192,48.0011,48.07,107780.0
2025-01-03 12:00:00,48.85,48.87,48.78,48.81,57997.0,48.0798,48.0995,48.0109,48.0405,57997.0
2025-01-03 12:30:00,48.81,48.85,48.79,48.8,53267.0,48.0405,48.0798,48.0208,48.0306,53267.0
2025-01-03 13:00:00,48.8,48.98,48.77,48.96,128786.0,48.0306,48.2078,48.0011,48.1881,128786.0
2025-01-03 13:30:00,48.96,49.0,48.85,48.86,83431.0,48.1881,48.2275,48.0798,48.0897,83431.0
2025-01-03 14:00:00,48.86,49.02,48.84,49.0,68032.0,48.0897,48.2472,48.07,48.2275,68032.0
2025-01-03 14:30:00,48.99,49.0,48.9,48.95,60196.0,48.2176,48.2275,48.1291,48.1783,60196.0
2025-01-03 15:00:00,48.95,49.03,48.91,49.03,87586.0,48.1783,48.257,48.1389,48.257,87586.0
2025-01-03 15:30:00,49.03,49.05,48.85,48.86,294783.0,48.257,48.2767,48.0798,48.0897,294783.0
2025-01-06 09:30:00,48.77,48.99,48.66,48.99,270568.0,48.0011,48.2176,47.8928,48.2176,270568.0
2025-01-06 10:00:00,49.0,49.15,48.96,49.04,134262.0,48.2275,48.3751,48.1881,48.2668,134262.0
2025-01-06 10:30:00,49.04,49.25,49.02,49.24,178324.0,48.2668,48.4735,48.2472,48.4637,178324.0
2025-01-06 11:00:00,49.23,49.38,49.18,49.34,135998.0,48.4539,48.6015,48.4046,48.5621,135998.0
2025-01-06 11:30:00,49.35,49.51,49.34,49.43,97369.0,48.572,48.7294,48.5621,48.6507,97369.0
2025-01-06 12:00:00,49.44,49.46,49.36,49.41,63987.0,48.6605,48.6802,48.5818,48.631,63987.0
2025-01-06 12:30:00,49.39,49.41,49.33,49.37,67963.0,48.6113,48.631,48.5523,48.5916,67963.0
2025-01-06 13:00:00,49.37,49.44,49.33,49.41,74179.0,48.5916,48.6605,48.5523,48.631,74179.0
2025-01-06 13:30:00,49.41,49.42,49.31,49.38,46996.0,48.631,48.6409,48.5326,48.6015,46996.0
2025-01-06 14:00:00,49.37,49.42,49.31,49.31,66636.0,48.5916,48.6409,48.5326,48.5326,66636.0
2025-01-06 14:30:00,49.31,49.33,49.22,49.27,48666.0,48.5326,48.5523,48.444,48.4932,48666.0
2025-01-06 15:00:00,49.26,49.27,49.12,49.13,70778.0,48.4834,48.4932,48.3456,48.3554,70778.0
2025-01-06 15:30:00,49.14,49.22,49.1,49.14,203986.0,48.3653,48.444,48.3259,48.3653,203986.0
2025-01-07 09:30:00,49.91,50.02,49.76,49.8,147014.0,49.1231,49.2314,48.9755,49.0149,147014.0
2025-01-07 10:00:00,49.79,49.84,49.66,49.77,143296.0,49.005,49.0542,48.8771,48.9853,143296.0
2025-01-07 10:30:00,49.79,49.91,49.66,49.75,82168.0,49.005,49.1231,48.8771,48.9657,82168.0
2025-01-07 11:00:00,49.74,49.76,49.56,49.6,146157.0,48.9558,48.9755,48.7786,48.818,146157.0
2025-01-07 11:30:00,49.6,49.67,49.48,49.48,192414.0,48.818,48.8869,48.6999,48.6999,192414.0
2025-01-07 12:00:00,49.46,49.54,49.4,49.44,63778.0,48.6802,48.759,48.6212,48.6605,63778.0
2025-01-07 12:30:00,49.47,49.48,49.34,49.39,34843.0,48.6901,48.6999,48.5621,48.6113,34843.0
2025-01-07 13:00:00,49.4,49.46,49.37,49.42,38946.0,48.6212,48.6802,48.5916,48.6409,38946.0
2025-01-07 13:30:00,49.43,49.43,49.3,49.33,60558.0,48.6507,48.6507,48.5227,48.5523,60558.0
2025-01-07 14:00:00,49.34,49.37,49.28,49.36,78137.0,48.5621,48.5916,48.5031,48.5818,78137.0
2025-01-07 14:30:00,49.35,49.35,49.26,49.26,48979.0,48.572,48.572,48.4834,48.4834,48979.0
2025-01-07 15:00:00,49.27,49.29,49.17,49.18,98751.0,48.4932,48.5129,48.3948,48.4046,98751.0
2025-01-07 15:30:00,49.18,49.23,49.12,49.23,191643.0,48.4046,48.4539,48.3456,48.4539,191643.0
2025-01-08 09:30:00,48.91,48.91,48.62,48.77,232489.0,48.1389,48.1389,47.8535,48.0011,232489.0
2025-01-08 10:00:00,48.79,49.04,48.79,48.97,55877.0,48.0208,48.2668,48.0208,48.1979,55877.0
2025-01-08 10:30:00,48.95,49.03,48.85,48.87,134865.0,48.1783,48.257,48.0798,48.0995,134865.0
2025-01-08 11:00:00,48.87,48.96,48.85,48.9,52201.0,48.0995,48.1881,48.0798,48.1291,52201.0
2025-01-08 11:30:00,48.91,48.95,48.81,48.84,103558.0,48.1389,48.1783,48.0405,48.07,103558.0
2025-01-08 12:00:00,48.83,48.85,48.78,48.82,46976.0,48.0602,48.0798,48.0109,48.0503,46976.0
2025-01-08 12:30:00,48.83,48.9,48.78,48.87,36628.0,48.0602,48.1291,48.0109,48.0995,36628.0
2025-01-08 13:00:00,48.86,48.9,48.81,48.86,75933.0,48.0897,48.1291,48.0405,48.0897,75933.0
2025-01-08 13:30:00,48.85,48.87,48.8,48.84,56665.0,48.0798,48.0995,48.0306,48.07,56665.0
2025-01-08 14:00:00,48.84,49.0,48.83,49.0,54225.0,48.07,48.2275,48.0602,48.2275,54225.0
2025-01-08 14:30:00,48.99,48.99,48.85,48.9,95861.0,48.2176,48.2176,48.0798,48.1291,95861.0
2025-01-08 15:00:00,48.9,48.98,48.88,48.97,92531.0,48.1291,48.2078,48.1094,48.1979,92531.0
2025-01-08 15:30:00,48.96,49.02,48.93,49.0,221665.0,48.1881,48.2472,48.1586,48.2275,221665.0
2025-01-10 09:30:00,48.35,48.38,47.8,47.97,549954.0,47.5877,47.6173,47.0464,47.2137,549954.0
2025-01-10 10:00:00,47.95,47.95,47.53,47.58,283380.0,47.194,47.194,46.7807,46.8299,283380.0
2025-01-10 10:30:00,47.59,47.63,47.2,47.3,342872.0,46.8397,46.8791,46.4559,46.5543,342872.0
2025-01-10 11:00:00,47.3,47.31,46.73,46.87,617519.0,46.5543,46.5641,45.9933,46.1311,617519.0
2025-01-10 11:30:00,46.87,46.87,46.42,46.44,340683.0,46.1311,46.1311,45.6882,45.7078,340683.0
2025-01-10 12:00:00,46.44,46.57,46.34,46.39,197500.0,45.7078,45.8358,45.6094,45.6586,197500.0
2025-01-10 12:30:00,46.38,46.5,46.25,46.46,182393.0,45.6488,45.7669,45.5208,45.7275,182393.0
2025-01-10 13:00:00,46.46,46.56,46.32,46.5,136837.0,45.7275,45.8259,45.5897,45.7669,136837.0
2025-01-10 13:30:00,46.51,46.61,46.47,46.55,132215.0,45.7767,45.8752,45.7374,45.8161,132215.0
2025-01-10 14:00:00,46.55,46.6,46.5,46.57,129673.0,45.8161,45.8653,45.7669,45.8358,129673.0
2025-01-10 14:30:00,46.57,46.57,46.34,46.37,331278.0,45.8358,45.8358,45.6094,45.6389,331278.0
2025-01-10 15:00:00,46.37,46.37,46.09,46.17,329836.0,45.6389,45.6389,45.3634,45.4421,329836.0
2025-01-10 15:30:00,46.17,46.3,46.14,46.15,846660.0,45.4421,45.57,45.4126,45.4224,846660.0
2025-01-13 09:30:00,46.15,46.22,45.94,46.19,323253.0,45.4224,45.4913,45.2157,45.4618,323253.0
2025-01-13 10:00:00,46.21,46.23,46.08,46.19,263691.0,45.4815,45.5011,45.3535,45.4618,263691.0
2025-01-13 10:30:00,46.19,46.22,46.1,46.16,214085.0,45.4618,45.4913,45.3732,45.4323,214085.0
2025-01-13 11:00:00,46.16,46.41,46.07,46.3,421201.0,45.4323,45.6783,45.3437,45.57,421201.0
2025-01-13 11:30:00,46.29,46.45,46.23,46.23,188928.0,45.5602,45.7177,45.5011,45.5011,188928.0
2025-01-13 12:00:00,46.23,46.33,46.18,46.28,237949.0,45.5011,45.5996,45.4519,45.5504,237949.0
2025-01-13 12:30:00,46.28,46.43,46.27,46.4,76518.0,45.5504,45.698,45.5405,45.6685,76518.0
2025-01-13 13:00:00,46.42,46.46,46.38,46.45,78850.0,45.6882,45.7275,45.6488,45.7177,78850.0
2025-01-13 13:30:00,46.46,46.54,46.38,46.48,86877.0,45.7275,45.8063,45.6488,45.7472,86877.0
2025-01-13 14:00:00,46.48,46.52,46.38,46.52,98688.0,45.7472,45.7866,45.6488,45.7866,98688.0
2025-01-13 14:30:00,46.52,46.57,46.46,46.56,123523.0,45.7866,45.8358,45.7275,45.8259,123523.0
2025-01-13 15:00:00,46.55,46.64,46.54,46.57,168375.0,45.8161,45.9047,45.8063,45.8358,168375.0
2025-01-13 15:30:00,46.56,46.59,46.35,46.41,414469.0,45.8259,45.8555,45.6193,45.6783,414469.0
2025-01-14 09:30:00,46.66,46.74,46.51,46.58,146246.0,45.9244,46.0031,45.7767,45.8456,146246.0
2025-01-14 10:00:00,46.6,46.71,46.44,46.46,73596.0,45.8653,45.9736,45.7078,45.7275,73596.0
2025-01-14 10:30:00,46.48,46.58,46.45,46.54,124140.0,45.7472,45.8456,45.7177,45.8063,124140.0
2025-01-14 11:00:00,46.55,46.58,46.39,46.41,170786.0,45.8161,45.8456,45.6586,45.6783,170786.0
2025-01-14 11:30:00,46.41,46.42,46.3,46.35,71404.0,45.6783,45.6882,45.57,45.6193,71404.0
2025-01-14 12:00:00,46.34,46.39,46.3,46.37,42009.0,45.6094,45.6586,45.57,45.6389,42009.0
2025-01-14 12:30:00,46.36,46.41,46.34,46.36,50354.0,45.6291,45.6783,45.6094,45.6291,50354.0
2025-01-14 13:00:00,46.36,46.48,46.35,46.47,92872.0,45.6291,45.7472,45.6193,45.7374,92872.0
2025-01-14 13:30:00,46.46,46.57,46.46,46.55,65124.0,45.7275,45.8358,45.7275,45.8161,65124.0
2025-01-14 14:00:00,46.54,46.63,46.49,46.54,109074.0,45.8063,45.8948,45.757,45.8063,109074.0
2025-01-14 14:30:00,46.54,46.58,46.5,46.51,67074.0,45.8063,45.8456,45.7669,45.7767,67074.0
2025-01-14 15:00:00,46.52,46.52,46.4,46.48,83931.0,45.7866,45.7866,45.6685,45.7472,83931.0
2025-01-14 15:30:00,46.49,46.57,46.46,46.49,161751.0,45.757,45.8358,45.7275,45.757,161751.0
2025-01-15 09:30:00,46.96,47.04,46.75,46.78,155823.0,46.2196,46.2984,46.0129,46.0425,155823.0
2025-01-15 10:00:00,46.78,46.83,46.69,46.76,99013.0,46.0425,46.0917,45.9539,46.0228,99013.0
2025-01-15 10:30:00,46.77,46.8,46.52,46.55,215704.0,46.0326,46.0622,45.7866,45.8161,215704.0
2025-01-15 11:00:00,46.55,46.57,46.43,46.48,204162.0,45.8161,45.8358,45.698,45.7472,204162.0
2025-01-15 11:30:00,46.48,46.51,46.32,46.34,146575.0,45.7472,45.7767,45.5897,45.6094,146575.0
2025-01-15 12:00:00,46.34,46.41,46.32,46.36,55600.0,45.6094,45.6783,45.5897,45.6291,55600.0
2025-01-15 12:30:00,46.37,46.44,46.33,46.34,92741.0,45.6389,45.7078,45.5996,45.6094,92741.0
2025-01-15 13:00:00,46.34,46.54,46.33,46.42,270953.0,45.6094,45.8063,45.5996,45.6882,270953.0
2025-01-15 13:30:00,46.41,46.46,46.4,46.43,127071.0,45.6783,45.7275,45.6685,45.698,127071.0
2025-01-15 14:00:00,46.43,46.45,46.41,46.45,121502.0,45.698,45.7177,45.6783,45.7177,121502.0
2025-01-15 14:30:00,46.46,46.63,46.45,46.61,98770.0,45.7275,45.8948,45.7177,45.8752,98770.0
2025-01-15 15:00:00,46.61,46.64,46.5,46.54,99536.0,45.8752,45.9047,45.7669,45.8063,99536.0
2025-01-15 15:30:00,46.54,46.6,46.47,46.47,348598.0,45.8063,45.8653,45.7374,45.7374,348598.0
2025-01-16 09:30:00,46.56,46.56,46.34,46.35,114384.0,45.8259,45.8259,45.6094,45.6193,114384.0
2025-01-16 10:00:00,46.36,46.51,46.36,46.5,122936.0,45.6291,45.7767,45.6291,45.7669,122936.0
2025-01-16 10:30:00,46.5,46.64,46.5,46.59,65191.0,45.7669,45.9047,45.7669,45.8555,65191.0
2025-01-16 11:00:00,46.58,46.69,46.47,46.62,97493.0,45.8456,45.9539,45.7374,45.885,97493.0
2025-01-16 11:30:00,46.62,46.82,46.61,46.82,74171.0,45.885,46.0818,45.8752,46.0818,74171.0
2025-01-16 12:00:00,46.82,46.94,46.81,46.93,70550.0,46.0818,46.2,46.072,46.1901,70550.0
2025-01-16 12:30:00,46.93,46.95,46.89,46.92,57166.0,46.1901,46.2098,46.1507,46.1803,57166.0
2025-01-16 13:00:00,46.94,47.03,46.93,46.99,66718.0,46.2,46.2885,46.1901,46.2492,66718.0
2025-01-16 13:30:00,47.0,47.03,46.96,46.98,102073.0,46.259,46.2885,46.2196,46.2393,102073.0
2025-01-16 14:00:00,46.98,47.07,46.93,47.05,124308.0,46.2393,46.3279,46.1901,46.3082,124308.0
2025-01-16 14:30:00,47.05,47.08,47.01,47.08,92041.0,46.3082,46.3377,46.2689,46.3377,92041.0
2025-01-16 15:00:00,47.08,47.13,47.03,47.13,124144.0,46.3377,46.387,46.2885,46.387,124144.0
2025-01-16 15:30:00,47.12,47.26,47.1,47.14,386357.0,46.3771,46.5149,46.3574,46.3968,386357.0
2025-01-17 09:30:00,47.9,47.98,47.79,47.95,263400.0,47.1448,47.2236,47.0366,47.194,263400.0
2025-01-17 10:00:00,47.94,48.1,47.91,48.04,150567.0,47.1842,47.3417,47.1547,47.2826,150567.0
2025-01-17 10:30:00,48.04,48.05,47.9,47.96,75435.0,47.2826,47.2925,47.1448,47.2039,75435.0
2025-01-17 11:00:00,47.97,48.0,47.9,47.91,109438.0,47.2137,47.2432,47.1448,47.1547,109438.0
2025-01-17 11:30:00,47.91,48.01,47.91,47.93,72655.0,47.1547,47.2531,47.1547,47.1743,72655.0
2025-01-17 12:00:00,47.94,48.0,47.92,47.94,67288.0,47.1842,47.2432,47.1645,47.1842,67288.0
2025-01-17 12:30:00,47.95,48.01,47.92,47.93,89665.0,47.194,47.2531,47.1645,47.1743,89665.0
2025-01-17 13:00:00,47.92,47.95,47.82,47.83,44103.0,47.1645,47.194,47.0661,47.0759,44103.0
2025-01-17 13:30:00,47.83,47.83,47.71,47.73,81374.0,47.0759,47.0759,46.9578,46.9775,81374.0
2025-01-17 14:00:00,47.73,47.82,47.73,47.82,101238.0,46.9775,47.0661,46.9775,47.0661,101238.0
2025-01-17 14:30:00,47.82,47.82,47.74,47.75,105679.0,47.0661,47.0661,46.9873,46.9972,105679.0
2025-01-17 15:00:00,47.76,47.83,47.7,47.83,88356.0,47.007,47.0759,46.948,47.0759,88356.0
2025-01-17 15:30:00,47.83,48.0,47.82,48.0,489848.0,47.0759,47.2432,47.0661,47.2432,489848.0
2025-01-21 09:30:00,48.35,48.36,48.21,48.27,151161.0,47.5877,47.5976,47.4499,47.509,151161.0
2025-01-21 10:00:00,48.28,48.38,48.27,48.3,120819.0,47.5188,47.6173,47.509,47.5385,120819.0
2025-01-21 10:30:00,48.3,48.42,48.27,48.3,160801.0,47.5385,47.6566,47.509,47.5385,160801.0
2025-01-21 11:00:00,48.29,48.42,48.29,48.4,171816.0,47.5287,47.6566,47.5287,47.6369,171816.0
2025-01-21 11:30:00,48.39,48.46,48.33,48.37,129052.0,47.6271,47.696,47.568,47.6074,129052.0
2025-01-21 12:00:00,48.37,48.41,48.33,48.34,113212.0,47.6074,47.6468,47.568,47.5779,113212.0
2025-01-21 12:30:00,48.34,48.36,48.26,48.26,118859.0,47.5779,47.5976,47.4991,47.4991,118859.0
2025-01-21 13:00:00,48.26,48.28,48.14,48.16,84186.0,47.4991,47.5188,47.381,47.4007,84186.0
2025-01-21 13:30:00,48.16,48.21,48.15,48.21,101245.0,47.4007,47.4499,47.3909,47.4499,101245.0
2025-01-21 14:00:00,48.21,48.31,48.15,48.15,74995.0,47.4499,47.5484,47.3909,47.3909,74995.0
2025-01-21 14:30:00,48.15,48.21,48.15,48.18,89214.0,47.3909,47.4499,47.3909,47.4204,89214.0
2025-01-21 15:00:00,48.17,48.22,48.17,48.21,100439.0,47.4106,47.4598,47.4106,47.4499,100439.0
2025-01-21 15:30:00,48.22,48.33,48.16,48.33,320988.0,47.4598,47.568,47.4007,47.568,320988.0
2025-01-22 09:30:00,48.03,48.04,47.75,47.94,167055.0,47.2728,47.2826,46.9972,47.1842,167055.0
2025-01-22 10:00:00,47.92,48.06,47.85,47.92,95388.0,47.1645,47.3023,47.0956,47.1645,95388.0
2025-01-22 10:30:00,47.9,47.91,47.79,47.82,75982.0,47.1448,47.1547,47.0366,47.0661,75982.0
2025-01-22 11:00:00,47.82,47.96,47.8,47.84,133534.0,47.0661,47.2039,47.0464,47.0858,133534.0
2025-01-22 11:30:00,47.84,47.95,47.82,47.84,154825.0,47.0858,47.194,47.0661,47.0858,154825.0
2025-01-22 12:00:00,47.84,47.9,47.81,47.84,99031.0,47.0858,47.1448,47.0562,47.0858,99031.0
2025-01-22 12:30:00,47.84,47.87,47.8,47.8,77300.0,47.0858,47.1153,47.0464,47.0464,77300.0
2025-01-22 13:00:00,47.8,47.83,47.75,47.78,108285.0,47.0464,47.0759,46.9972,47.0267,108285.0
2025-01-22 13:30:00,47.78,47.81,47.74,47.77,72174.0,47.0267,47.0562,46.9873,47.0169,72174.0
2025-01-22 14:00:00,47.77,47.79,47.73,47.77,87642.0,47.0169,47.0366,46.9775,47.0169,87642.0
2025-01-22 14:30:00,47.76,47.78,47.69,47.72,70499.0,47.007,47.0267,46.9381,46.9677,70499.0
2025-01-22 15:00:00,47.72,47.75,47.69,47.7,94004.0,46.9677,46.9972,46.9381,46.948,94004.0
2025-01-22 15:30:00,47.7,47.72,47.6,47.61,452787.0,46.948,46.9677,46.8495,46.8594,452787.0
2025-01-23 09:30:00,48.1,48.1,47.72,47.73,162189.0,47.3417,47.3417,46.9677,46.9775,162189.0
2025-01-23 10:00:00,47.75,47.81,47.69,47.7,119290.0,46.9972,47.0562,46.9381,46.948,119290.0
2025-01-23 10:30:00,47.7,47.8,47.68,47.76,112051.0,46.948,47.0464,46.9283,47.007,112051.0
2025-01-23 11:00:00,47.76,47.91,47.64,47.89,113392.0,47.007,47.1547,46.8889,47.135,113392.0
2025-01-23 11:30:00,47.88,47.99,47.83,47.97,70624.0,47.1251,47.2334,47.0759,47.2137,70624.0
2025-01-23 12:00:00,47.98,48.09,47.98,48.07,86907.0,47.2236,47.3318,47.2236,47.3121,86907.0
2025-01-23 12:30:00,48.08,48.15,48.07,48.15,66908.0,47.322,47.3909,47.3121,47.3909,66908.0
2025-01-23 13:00:00,48.15,48.25,48.11,48.22,70282.0,47.3909,47.4893,47.3515,47.4598,70282.0
2025-01-23 13:30:00,48.22,48.28,48.19,48.28,87385.0,47.4598,47.5188,47.4302,47.5188,87385.0
2025-01-23 14:00:00,48.27,48.28,48.15,48.18,54402.0,47.509,47.5188,47.3909,47.4204,54402.0
2025-01-23 14:30:00,48.18,48.22,48.12,48.12,44120.0,47.4204,47.4598,47.3614,47.3614,44120.0
2025-01-23 15:00:00,48.13,48.17,48.11,48.13,66000.0,47.3712,47.4106,47.3515,47.3712,66000.0
2025-01-23 15:30:00,48.13,48.22,48.09,48.19,240083.0,47.3712,47.4598,47.3318,47.4302,240083.0
2025-01-24 09:30:00,48.61,48.72,48.5,48.6,151943.0,47.8436,47.9519,47.7354,47.8338,151943.0
2025-01-24 10:00:00,48.61,48.75,48.53,48.7,73157.0,47.8436,47.9814,47.7649,47.9322,73157.0
2025-01-24 10:30:00,48.71,48.91,48.71,48.82,85599.0,47.942,48.1389,47.942,48.0503,85599.0
2025-01-24 11:00:00,48.82,48.93,48.8,48.89,104119.0,48.0503,48.1586,48.0306,48.1192,104119.0
2025-01-24 11:30:00,48.88,48.97,48.87,48.89,96983.0,48.1094,48.1979,48.0995,48.1192,96983.0
2025-01-24 12:00:00,48.89,48.94,48.87,48.9,28705.0,48.1192,48.1684,48.0995,48.1291,28705.0
2025-01-24 12:30:00,48.9,48.91,48.86,48.86,29736.0,48.1291,48.1389,48.0897,48.0897,29736.0
2025-01-24 13:00:00,48.87,48.89,48.81,48.82,50104.0,48.0995,48.1192,48.0405,48.0503,50104.0
2025-01-24 13:30:00,48.83,48.91,48.82,48.86,39163.0,48.0602,48.1389,48.0503,48.0897,39163.0
2025-01-24 14:00:00,48.87,48.92,48.85,48.9,29867.0,48.0995,48.1487,48.0798,48.1291,29867.0
2025-01-24 14:30:00,48.9,48.98,48.9,48.96,46853.0,48.1291,48.2078,48.1291,48.1881,46853.0
2025-01-24 15:00:00,48.96,48.97,48.88,48.9,72314.0,48.1881,48.1979,48.1094,48.1291,72314.0
2025-01-24 15:30:00,48.91,48.92,48.85,48.89,247338.0,48.1389,48.1487,48.0798,48.1192,247338.0
2025-01-27 09:30:00,49.17,49.51,49.17,49.39,284961.0,48.3948,48.7294,48.3948,48.6113,284961.0
2025-01-27 10:00:00,49.39,49.42,49.26,49.4,124369.0,48.6113,48.6409,48.4834,48.6212,124369.0
2025-01-27 10:30:00,49.4,49.49,49.33,49.47,82068.0,48.6212,48.7098,48.5523,48.6901,82068.0
2025-01-27 11:00:00,49.47,49.9,49.47,49.82,379890.0,48.6901,49.1133,48.6901,49.0345,379890.0
2025-01-27 11:30:00,49.81,49.93,49.71,49.73,115859.0,49.0247,49.1428,48.9263,48.946,115859.0
2025-01-27 12:00:00,49.72,49.86,49.65,49.82,63323.0,48.9361,49.0739,48.8672,49.0345,63323.0
2025-01-27 12:30:00,49.82,49.91,49.78,49.89,93816.0,49.0345,49.1231,48.9952,49.1034,93816.0
2025-01-27 13:00:00,49.89,50.0,49.87,49.98,78983.0,49.1034,49.2117,49.0838,49.192,78983.0
2025-01-27 13:30:00,49.98,50.0,49.92,49.93,73969.0,49.192,49.2117,49.133,49.1428,73969.0
2025-01-27 14:00:00,49.93,50.02,49.93,50.02,62457.0,49.1428,49.2314,49.1428,49.2314,62457.0
2025-01-27 14:30:00,50.02,50.07,49.99,50.0,82573.0,49.2314,49.2806,49.2019,49.2117,82573.0
2025-01-27 15:00:00,50.0,50.02,49.89,49.95,74896.0,49.2117,49.2314,49.1034,49.1625,74896.0
2025-01-27 15:30:00,49.96,49.98,49.85,49.98,249232.0,49.1723,49.192,49.0641,49.192,249232.0
2025-01-28 09:30:00,49.83,49.89,49.66,49.71,226651.0,49.0444,49.1034,48.8771,48.9263,226651.0
2025-01-28 10:00:00,49.71,49.73,49.56,49.57,106761.0,48.9263,48.946,48.7786,48.7885,106761.0
2025-01-28 10:30:00,49.57,49.68,49.55,49.59,101871.0,48.7885,48.8968,48.7688,48.8082,101871.0
2025-01-28 11:00:00,49.59,49.69,49.49,49.5,63660.0,48.8082,48.9066,48.7098,48.7196,63660.0
2025-01-28 11:30:00,49.51,49.51,49.38,49.4,36264.0,48.7294,48.7294,48.6015,48.6212,36264.0
2025-01-28 12:00:00,49.41,49.41,49.31,49.34,45635.0,48.631,48.631,48.5326,48.5621,45635.0
2025-01-28 12:30:00,49.34,49.36,49.27,49.29,35538.0,48.5621,48.5818,48.4932,48.5129,35538.0
2025-01-28 13:00:00,49.3,49.3,49.24,49.24,42552.0,48.5227,48.5227,48.4637,48.4637,42552.0
2025-01-28 13:30:00,49.24,49.28,49.17,49.21,62607.0,48.4637,48.5031,48.3948,48.4342,62607.0
2025-01-28 14:00:00,49.21,49.21,49.08,49.12,95115.0,48.4342,48.4342,48.3062,48.3456,95115.0
2025-01-28 14:30:00,49.13,49.21,49.13,49.21,81007.0,48.3554,48.4342,48.3554,48.4342,81007.0
2025-01-28 15:00:00,49.21,49.26,49.14,49.16,101020.0,48.4342,48.4834,48.3653,48.385,101020.0
2025-01-28 15:30:00,49.15,49.23,49.11,49.21,257436.0,48.3751,48.4539,48.3357,48.4342,257436.0
2025-01-29 09:30:00,49.03,49.16,49.02,49.03,104854.0,48.257,48.385,48.2472,48.257,104854.0
2025-01-29 10:00:00,49.04,49.12,48.99,49.06,121966.0,48.2668,48.3456,48.2176,48.2865,121966.0
2025-01-29 10:30:00,49.07,49.19,49.04,49.05,128579.0,48.2964,48.4145,48.2668,48.2767,128579.0
2025-01-29 11:00:00,49.05,49.11,49.02,49.06,60786.0,48.2767,48.3357,48.2472,48.2865,60786.0
2025-01-29 11:30:00,49.06,49.19,49.05,49.09,54791.0,48.2865,48.4145,48.2767,48.3161,54791.0
2025-01-29 12:00:00,49.09,49.18,49.08,49.08,37924.0,48.3161,48.4046,48.3062,48.3062,37924.0
2025-01-29 12:30:00,49.08,49.13,49.06,49.12,20999.0,48.3062,48.3554,48.2865,48.3456,20999.0
2025-01-29 13:00:00,49.13,49.19,49.1,49.17,33397.0,48.3554,48.4145,48.3259,48.3948,33397.0
2025-01-29 13:30:00,49.18,49.25,49.16,49.2,40762.0,48.4046,48.4735,48.385,48.4243,40762.0
2025-01-29 14:00:00,49.2,49.2,49.05,49.13,61391.0,48.4243,48.4243,48.2767,48.3554,61391.0
2025-01-29 14:30:00,49.13,49.26,49.12,49.21,70230.0,48.3554,48.4834,48.3456,48.4342,70230.0
2025-01-29 15:00:00,49.2,49.23,49.11,49.18,82598.0,48.4243,48.4539,48.3357,48.4046,82598.0
2025-01-29 15:30:00,49.18,49.24,49.13,49.14,257807.0,48.4046,48.4637,48.3554,48.3653,257807.0
2025-01-30 09:30:00,49.86,49.89,49.57,49.71,202257.0,49.0739,49.1034,48.7885,48.9263,202257.0
2025-01-30 10:00:00,49.71,49.91,49.69,49.86,98851.0,48.9263,49.1231,48.9066,49.0739,98851.0
2025-01-30 10:30:00,49.87,49.98,49.87,49.93,65996.0,49.0838,49.192,49.0838,49.1428,65996.0
2025-01-30 11:00:00,49.93,49.99,49.86,49.88,49695.0,49.1428,49.2019,49.0739,49.0936,49695.0
2025-01-30 11:30:00,49.86,49.87,49.8,49.84,35950.0,49.0739,49.0838,49.0149,49.0542,35950.0
2025-01-30 12:00:00,49.84,49.88,49.76,49.79,61780.0,49.0542,49.0936,48.9755,49.005,61780.0
2025-01-30 12:30:00,49.79,49.92,49.78,49.92,82800.0,49.005,49.133,48.9952,49.133,82800.0
2025-01-30 13:00:00,49.94,50.07,49.94,50.04,39285.0,49.1527,49.2806,49.1527,49.2511,39285.0
2025-01-30 13:30:00,50.04,50.06,49.94,49.95,32306.0,49.2511,49.2708,49.1527,49.1625,32306.0
2025-01-30 14:00:00,49.94,50.04,49.94,50.04,48644.0,49.1527,49.2511,49.1527,49.2511,48644.0
2025-01-30 14:30:00,50.03,50.06,50.01,50.02,81798.0,49.2412,49.2708,49.2216,49.2314,81798.0
2025-01-30 15:00:00,50.01,50.02,49.92,49.93,139011.0,49.2216,49.2314,49.133,49.1428,139011.0
2025-01-30 15:30:00,49.93,49.95,49.63,49.81,306014.0,49.1428,49.1625,48.8475,49.0247,306014.0
2025-01-31 09:30:00,49.48,49.48,49.25,49.25,153289.0,48.6999,48.6999,48.4735,48.4735,153289.0
2025-01-31 10:00:00,49.25,49.43,49.24,49.35,74819.0,48.4735,48.6507,48.4637,48.572,74819.0
2025-01-31 10:30:00,49.37,49.5,49.33,49.49,51888.0,48.5916,48.7196,48.5523,48.7098,51888.0
2025-01-31 11:00:00,49.5,49.59,49.46,49.55,105394.0,48.7196,48.8082,48.6802,48.7688,105394.0
2025-01-31 11:30:00,49.56,49.61,49.52,49.55,89200.0,48.7786,48.8279,48.7393,48.7688,89200.0
2025-01-31 12:00:00,49.56,49.79,49.52,49.78,50491.0,48.7786,49.005,48.7393,48.9952,50491.0
2025-01-31 12:30:00,49.77,49.78,49.72,49.76,28668.0,48.9853,48.9952,48.9361,48.9755,28668.0
2025-01-31 13:00:00,49.75,49.76,49.39,49.41,112256.0,48.9657,48.9755,48.6113,48.631,112256.0
2025-01-31 13:30:00,49.4,49.41,49.2,49.27,79751.0,48.6212,48.631,48.4243,48.4932,79751.0
2025-01-31 14:00:00,49.28,49.29,49.18,49.23,42083.0,48.5031,48.5129,48.4046,48.4539,42083.0
2025-01-31 14:30:00,49.23,49.27,49.14,49.22,58179.0,48.4539,48.4932,48.3653,48.444,58179.0
2025-01-31 15:00:00,49.21,49.21,49.09,49.12,82708.0,48.4342,48.4342,48.3161,48.3456,82708.0
2025-01-31 15:30:00,49.12,49.19,49.07,49.16,341093.0,48.3456,48.4145,48.2964,48.385,341093.0
2025-02-03 09:30:00,48.27,48.41,47.93,47.98,283669.0,47.509,47.6468,47.1743,47.2236,283669.0
2025-02-03 10:00:00,47.95,48.89,47.89,48.85,254360.0,47.194,48.1192,47.135,48.0798,254360.0
2025-02-03 10:30:00,48.85,49.03,48.71,48.89,174406.0,48.0798,48.257,47.942,48.1192,174406.0
2025-02-03 11:00:00,48.88,48.94,48.68,48.71,132494.0,48.1094,48.1684,47.9125,47.942,132494.0
2025-02-03 11:30:00,48.71,48.8,48.68,48.7,58359.0,47.942,48.0306,47.9125,47.9322,58359.0
2025-02-03 12:00:00,48.69,48.95,48.61,48.84,294065.0,47.9224,48.1783,47.8436,48.07,294065.0
2025-02-03 12:30:00,48.83,48.86,48.76,48.8,60649.0,48.0602,48.0897,47.9913,48.0306,60649.0
2025-02-03 13:00:00,48.79,48.86,48.78,48.82,48101.0,48.0208,48.0897,48.0109,48.0503,48101.0
2025-02-03 13:30:00,48.83,48.89,48.81,48.88,41625.0,48.0602,48.1192,48.0405,48.1094,41625.0
2025-02-03 14:00:00,48.87,48.94,48.86,48.91,56235.0,48.0995,48.1684,48.0897,48.1389,56235.0
2025-02-03 14:30:00,48.91,49.06,48.88,48.9,99718.0,48.1389,48.2865,48.1094,48.1291,99718.0
2025-02-03 15:00:00,48.91,48.95,48.8,48.83,102113.0,48.1389,48.1783,48.0306,48.0602,102113.0
2025-02-03 15:30:00,48.83,48.88,48.69,48.69,274363.0,48.0602,48.1094,47.9224,47.9224,274363.0
2025-02-04 09:30:00,48.88,48.9,48.65,48.86,117974.0,48.1094,48.1291,47.883,48.0897,117974.0
2025-02-04 10:00:00,48.87,48.97,48.76,48.79,129908.0,48.0995,48.1979,47.9913,48.0208,129908.0
2025-02-04 10:30:00,48.79,48.91,48.78,48.8,101587.0,48.0208,48.1389,48.0109,48.0306,101587.0
2025-02-04 11:00:00,48.8,48.94,48.79,48.84,65310.0,48.0306,48.1684,48.0208,48.07,65310.0
2025-02-04 11:30:00,48.84,48.84,48.77,48.79,46611.0,48.07,48.07,48.0011,48.0208,46611.0
2025-02-04 12:00:00,48.79,48.88,48.77,48.8,43067.0,48.0208,48.1094,48.0011,48.0306,43067.0
2025-02-04 12:30:00,48.8,48.9,48.79,48.86,53487.0,48.0306,48.1291,48.0208,48.0897,53487.0
2025-02-04 13:00:00,48.85,48.87,48.77,48.77,41912.0,48.0798,48.0995,48.0011,48.0011,41912.0
2025-02-04 13:30:00,48.78,48.79,48.69,48.78,25599.0,48.0109,48.0208,47.9224,48.0109,25599.0
2025-02-04 14:00:00,48.79,48.86,48.78,48.8,31708.0,48.0208,48.0897,48.0109,48.0306,31708.0
2025-02-04 14:30:00,48.8,48.85,48.77,48.78,44730.0,48.0306,48.0798,48.0011,48.0109,44730.0
2025-02-04 15:00:00,48.78,48.78,48.7,48.71,46391.0,48.0109,48.0109,47.9322,47.942,46391.0
2025-02-04 15:30:00,48.72,48.8,48.7,48.71,147680.0,47.9519,48.0306,47.9322,47.942,147680.0
2025-02-05 09:30:00,49.01,49.01,48.58,48.64,153816.0,48.2373,48.2373,47.8141,47.8732,153816.0
2025-02-05 10:00:00,48.65,48.87,48.63,48.77,115556.0,47.883,48.0995,47.8633,48.0011,115556.0
2025-02-05 10:30:00,48.76,48.83,48.72,48.83,94403.0,47.9913,48.0602,47.9519,48.0602,94403.0
2025-02-05 11:00:00,48.84,48.84,48.71,48.81,80044.0,48.07,48.07,47.942,48.0405,80044.0
2025-02-05 11:30:00,48.81,48.97,48.8,48.9,53282.0,48.0405,48.1979,48.0306,48.1291,53282.0
2025-02-05 12:00:00,48.91,48.98,48.89,48.92,45278.0,48.1389,48.2078,48.1192,48.1487,45278.0
2025-02-05 12:30:00,48.92,48.98,48.89,48.97,50142.0,48.1487,48.2078,48.1192,48.1979,50142.0
2025-02-05 13:00:00,48.97,49.08,48.96,49.03,106247.0,48.1979,48.3062,48.1881,48.257,106247.0
2025-02-05 13:30:00,49.03,49.13,49.02,49.08,57178.0,48.257,48.3554,48.2472,48.3062,57178.0
2025-02-05 14:00:00,49.09,49.15,49.07,49.1,66666.0,48.3161,48.3751,48.2964,48.3259,66666.0
2025-02-05 14:30:00,49.09,49.14,49.02,49.05,72450.0,48.3161,48.3653,48.2472,48.2767,72450.0
2025-02-05 15:00:00,49.04,49.11,49.0,49.03,94716.0,48.2668,48.3357,48.2275,48.257,94716.0
2025-02-05 15:30:00,49.04,49.14,49.03,49.1,254865.0,48.2668,48.3653,48.257,48.3259,254865.0
2025-02-06 09:30:00,50.44,50.53,50.13,50.19,223426.0,49.6448,49.7334,49.3397,49.3987,223426.0
2025-02-06 10:00:00,50.2,50.37,50.15,50.23,142826.0,49.4086,49.5759,49.3593,49.4381,142826.0
2025-02-06 10:30:00,50.21,50.27,50.05,50.16,148026.0,49.4184,49.4775,49.2609,49.3692,148026.0
2025-02-06 11:00:00,50.17,50.42,50.13,50.4,139802.0,49.379,49.6251,49.3397,49.6054,139802.0
2025-02-06 11:30:00,50.39,50.41,50.28,50.32,178557.0,49.5956,49.6152,49.4873,49.5267,178557.0
2025-02-06 12:00:00,50.32,50.32,50.09,50.22,184238.0,49.5267,49.5267,49.3003,49.4282,184238.0
2025-02-06 12:30:00,50.22,50.28,50.19,50.28,48658.0,49.4282,49.4873,49.3987,49.4873,48658.0
2025-02-06 13:00:00,50.28,50.34,50.24,50.26,66844.0,49.4873,49.5464,49.4479,49.4676,66844.0
2025-02-06 13:30:00,50.27,50.37,50.26,50.3,96852.0,49.4775,49.5759,49.4676,49.507,96852.0
2025-02-06 14:00:00,50.3,50.34,50.26,50.27,88559.0,49.507,49.5464,49.4676,49.4775,88559.0
2025-02-06 14:30:00,50.27,50.28,50.17,50.2,89537.0,49.4775,49.4873,49.379,49.4086,89537.0
2025-02-06 15:00:00,50.19,50.25,50.15,50.21,176289.0,49.3987,49.4578,49.3593,49.4184,176289.0
2025-02-06 15:30:00,50.21,50.45,50.2,50.45,357115.0,49.4184,49.6546,49.4086,49.6546,357115.0
2025-02-07 09:30:00,50.88,50.9,50.6,50.83,222012.0,50.0778,50.0975,49.8023,50.0286,222012.0
2025-02-07 10:00:00,50.81,50.81,50.56,50.64,134305.0,50.0089,50.0089,49.7629,49.8416,134305.0
2025-02-07 10:30:00,50.63,50.71,50.29,50.45,211100.0,49.8318,49.9105,49.4971,49.6546,211100.0
2025-02-07 11:00:00,50.46,50.59,50.35,50.51,112933.0,49.6645,49.7924,49.5562,49.7137,112933.0
2025-02-07 11:30:00,50.5,50.52,50.37,50.37,54779.0,49.7038,49.7235,49.5759,49.5759,54779.0
2025-02-07 12:00:00,50.35,50.5,50.31,50.33,44490.0,49.5562,49.7038,49.5168,49.5365,44490.0
2025-02-07 12:30:00,50.33,50.4,50.3,50.37,35921.0,49.5365,49.6054,49.507,49.5759,35921.0
2025-02-07 13:00:00,50.38,50.54,50.36,50.5,62441.0,49.5857,49.7432,49.566,49.7038,62441.0
2025-02-07 13:30:00,50.5,50.53,50.38,50.38,39928.0,49.7038,49.7334,49.5857,49.5857,39928.0
2025-02-07 14:00:00,50.39,50.46,50.37,50.42,62428.0,49.5956,49.6645,49.5759,49.6251,62428.0
2025-02-07 14:30:00,50.41,50.47,50.4,50.41,45820.0,49.6152,49.6743,49.6054,49.6152,45820.0
2025-02-07 15:00:00,50.42,50.48,50.41,50.42,75980.0,49.6251,49.6841,49.6152,49.6251,75980.0
2025-02-07 15:30:00,50.43,50.45,50.31,50.31,263252.0,49.6349,49.6546,49.5168,49.5168,263252.0
2025-02-10 09:30:00,50.36,50.42,50.11,50.26,205832.0,49.566,49.6251,49.32,49.4676,205832.0
2025-02-10 10:00:00,50.25,50.38,50.24,50.29,75136.0,49.4578,49.5857,49.4479,49.4971,75136.0
2025-02-10 10:30:00,50.31,50.42,50.25,50.39,88035.0,49.5168,49.6251,49.4578,49.5956,88035.0
2025-02-10 11:00:00,50.39,50.45,50.37,50.42,63393.0,49.5956,49.6546,49.5759,49.6251,63393.0
2025-02-10 11:30:00,50.42,50.42,50.23,50.26,38565.0,49.6251,49.6251,49.4381,49.4676,38565.0
2025-02-10 12:00:00,50.27,50.31,50.2,50.28,34886.0,49.4775,49.5168,49.4086,49.4873,34886.0
2025-02-10 12:30:00,50.28,50.28,50.21,50.23,36298.0,49.4873,49.4873,49.4184,49.4381,36298.0
2025-02-10 13:00:00,50.23,50.32,50.22,50.28,35486.0,49.4381,49.5267,49.4282,49.4873,35486.0
2025-02-10 13:30:00,50.29,50.33,50.27,50.29,37067.0,49.4971,49.5365,49.4775,49.4971,37067.0
2025-02-10 14:00:00,50.29,50.35,50.27,50.3,61098.0,49.4971,49.5562,49.4775,49.507,61098.0
2025-02-10 14:30:00,50.3,50.33,50.27,50.3,54053.0,49.507,49.5365,49.4775,49.507,54053.0
2025-02-10 15:00:00,50.3,50.33,50.27,50.29,76955.0,49.507,49.5365,49.4775,49.4971,76955.0
2025-02-10 15:30:00,50.29,50.34,50.22,50.34,214617.0,49.4971,49.5464,49.4282,49.5464,214617.0
2025-02-11 09:30:00,50.5,50.6,50.41,50.5,129169.0,49.7038,49.8023,49.6152,49.7038,129169.0
2025-02-11 10:00:00,50.5,50.54,50.42,50.5,38358.0,49.7038,49.7432,49.6251,49.7038,38358.0
2025-02-11 10:30:00,50.48,50.5,50.4,50.46,35321.0,49.6841,49.7038,49.6054,49.6645,35321.0
2025-02-11 11:00:00,50.45,50.57,50.45,50.5,66760.0,49.6546,49.7727,49.6546,49.7038,66760.0
2025-02-11 11:30:00,50.51,50.64,50.46,50.62,108829.0,49.7137,49.8416,49.6645,49.8219,108829.0
2025-02-11 12:00:00,50.61,50.66,50.57,50.59,40874.0,49.8121,49.8613,49.7727,49.7924,40874.0
2025-02-11 12:30:00,50.58,50.59,50.54,50.58,24840.0,49.7826,49.7924,49.7432,49.7826,24840.0
2025-02-11 13:00:00,50.59,50.66,50.56,50.62,36656.0,49.7924,49.8613,49.7629,49.8219,36656.0
2025-02-11 13:30:00,50.63,50.7,50.62,50.66,23238.0,49.8318,49.9007,49.8219,49.8613,23238.0
2025-02-11 14:00:00,50.66,50.83,50.65,50.83,90949.0,49.8613,50.0286,49.8515,50.0286,90949.0
2025-02-11 14:30:00,50.83,50.93,50.82,50.84,43353.0,50.0286,50.127,50.0188,50.0385,43353.0
2025-02-11 15:00:00,50.84,50.93,50.84,50.86,46327.0,50.0385,50.127,50.0385,50.0582,46327.0
2025-02-11 15:30:00,50.86,51.07,50.78,51.06,231521.0,50.0582,50.2648,49.9794,50.255,231521.0
2025-02-12 09:30:00,52.25,52.25,51.65,51.92,492800.0,51.4262,51.4262,50.8357,51.1014,492800.0
2025-02-12 10:00:00,51.9,52.09,51.8,52.04,260935.0,51.0818,51.2688,50.9833,51.2195,260935.0
2025-02-12 10:30:00,52.03,52.18,51.93,52.01,151618.0,51.2097,51.3573,51.1113,51.19,151618.0
2025-02-12 11:00:00,52.01,52.02,51.91,52.01,140095.0,51.19,51.1999,51.0916,51.19,140095.0
2025-02-12 11:30:00,52.01,52.13,51.95,52.12,81073.0,51.19,51.3081,51.131,51.2983,81073.0
2025-02-12 12:00:00,52.12,52.29,52.11,52.25,99229.0,51.2983,51.4656,51.2884,51.4262,99229.0
2025-02-12 12:30:00,52.25,52.28,52.11,52.2,84819.0,51.4262,51.4558,51.2884,51.377,84819.0
2025-02-12 13:00:00,52.21,52.37,52.2,52.25,63516.0,51.3869,51.5443,51.377,51.4262,63516.0
2025-02-12 13:30:00,52.25,52.28,52.18,52.19,61993.0,51.4262,51.4558,51.3573,51.3672,61993.0
2025-02-12 14:00:00,52.2,52.21,52.1,52.19,52408.0,51.377,51.3869,51.2786,51.3672,52408.0
2025-02-12 14:30:00,52.19,52.22,52.16,52.19,55511.0,51.3672,51.3967,51.3377,51.3672,55511.0
2025-02-12 15:00:00,52.2,52.22,52.11,52.13,78193.0,51.377,51.3967,51.2884,51.3081,78193.0
2025-02-12 15:30:00,52.14,52.28,52.08,52.28,276283.0,51.318,51.4558,51.2589,51.4558,276283.0
2025-02-13 09:30:00,53.09,53.12,52.9,52.94,414903.0,52.253,52.2825,52.066,52.1054,414903.0
2025-02-13 10:00:00,52.95,53.04,52.8,53.01,270763.0,52.1152,52.2038,51.9676,52.1743,270763.0
2025-02-13 10:30:00,53.02,53.17,52.97,53.17,116510.0,52.1841,52.3317,52.1349,52.3317,116510.0
2025-02-13 11:00:00,53.16,53.23,53.07,53.15,115586.0,52.3219,52.3908,52.2333,52.312,115586.0
2025-02-13 11:30:00,53.17,53.22,53.02,53.08,112980.0,52.3317,52.3809,52.1841,52.2432,112980.0
2025-02-13 12:00:00,53.07,53.15,53.05,53.15,44596.0,52.2333,52.312,52.2136,52.312,44596.0
2025-02-13 12:30:00,53.15,53.18,53.04,53.05,54438.0,52.312,52.3416,52.2038,52.2136,54438.0
2025-02-13 13:00:00,53.05,53.14,53.0,53.05,77335.0,52.2136,52.3022,52.1644,52.2136,77335.0
2025-02-13 13:30:00,53.06,53.09,52.83,52.98,109142.0,52.2235,52.253,51.9971,52.1447,109142.0
2025-02-13 14:00:00,52.97,53.18,52.97,53.16,60159.0,52.1349,52.3416,52.1349,52.3219,60159.0
2025-02-13 14:30:00,53.16,53.21,53.13,53.15,64997.0,52.3219,52.3711,52.2924,52.312,64997.0
2025-02-13 15:00:00,53.16,53.22,53.12,53.14,97265.0,52.3219,52.3809,52.2825,52.3022,97265.0
2025-02-13 15:30:00,53.13,53.23,53.11,53.16,359780.0,52.2924,52.3908,52.2727,52.3219,359780.0
2025-02-14 09:30:00,53.4,53.69,53.3,53.62,219782.0,52.5581,52.8435,52.4597,52.7746,219782.0
2025-02-14 10:00:00,53.61,53.61,53.25,53.28,68357.0,52.7648,52.7648,52.4105,52.44,68357.0
2025-02-14 10:30:00,53.28,53.35,53.21,53.27,62306.0,52.44,52.5089,52.3711,52.4302,62306.0
2025-02-14 11:00:00,53.27,53.3,53.15,53.26,73630.0,52.4302,52.4597,52.312,52.4203,73630.0
2025-02-14 11:30:00,53.26,53.31,53.2,53.31,63672.0,52.4203,52.4695,52.3613,52.4695,63672.0
2025-02-14 12:00:00,53.3,53.38,53.28,53.35,66103.0,52.4597,52.5384,52.44,52.5089,66103.0
2025-02-14 12:30:00,53.36,53.39,53.3,53.37,61102.0,52.5187,52.5483,52.4597,52.5286,61102.0
2025-02-14 13:00:00,53.37,53.43,53.26,53.26,73385.0,52.5286,52.5876,52.4203,52.4203,73385.0
2025-02-14 13:30:00,53.27,53.32,53.21,53.32,44440.0,52.4302,52.4794,52.3711,52.4794,44440.0
2025-02-14 14:00:00,53.31,53.33,53.18,53.19,41946.0,52.4695,52.4892,52.3416,52.3514,41946.0
2025-02-14 14:30:00,53.18,53.24,53.13,53.17,62744.0,52.3416,52.4006,52.2924,52.3317,62744.0
2025-02-14 15:00:00,53.17,53.23,53.11,53.13,83953.0,52.3317,52.3908,52.2727,52.2924,83953.0
2025-02-14 15:30:00,53.13,53.18,53.09,53.12,224617.0,52.2924,52.3416,52.253,52.2825,224617.0
2025-02-18 09:30:00,52.75,53.05,52.66,52.92,188977.0,51.9184,52.2136,51.8298,52.0857,188977.0
2025-02-18 10:00:00,52.91,53.08,52.91,53.05,123022.0,52.0758,52.2432,52.0758,52.2136,123022.0
2025-02-18 10:30:00,53.06,53.14,53.04,53.12,46577.0,52.2235,52.3022,52.2038,52.2825,46577.0
2025-02-18 11:00:00,53.11,53.22,53.06,53.18,45713.0,52.2727,52.3809,52.2235,52.3416,45713.0
2025-02-18 11:30:00,53.2,53.24,53.14,53.16,47398.0,52.3613,52.4006,52.3022,52.3219,47398.0
2025-02-18 12:00:00,53.16,53.19,53.06,53.09,50793.0,52.3219,52.3514,52.2235,52.253,50793.0
2025-02-18 12:30:00,53.09,53.09,53.02,53.07,36315.0,52.253,52.253,52.1841,52.2333,36315.0
2025-02-18 13:00:00,53.07,53.07,52.98,53.02,43782.0,52.2333,52.2333,52.1447,52.1841,43782.0
2025-02-18 13:30:00,53.01,53.05,53.0,53.02,51881.0,52.1743,52.2136,52.1644,52.1841,51881.0
2025-02-18 14:00:00,53.03,53.06,52.99,53.01,59317.0,52.1939,52.2235,52.1546,52.1743,59317.0
2025-02-18 14:30:00,53.01,53.02,52.93,52.95,58205.0,52.1743,52.1841,52.0955,52.1152,58205.0
2025-02-18 15:00:00,52.94,52.95,52.87,52.9,60961.0,52.1054,52.1152,52.0365,52.066,60961.0
2025-02-18 15:30:00,52.91,53.06,52.9,52.99,143443.0,52.0758,52.2235,52.066,52.1546,143443.0
2025-02-19 09:30:00,52.7,52.81,52.62,52.7,188966.0,51.8691,51.9774,51.7904,51.8691,188966.0
2025-02-19 10:00:00,52.69,52.9,52.67,52.81,39966.0,51.8593,52.066,51.8396,51.9774,39966.0
2025-02-19 10:30:00,52.8,52.89,52.63,52.64,66622.0,51.9676,52.0561,51.8002,51.8101,66622.0
2025-02-19 11:00:00,52.63,52.69,52.51,52.53,62553.0,51.8002,51.8593,51.6821,51.7018,62553.0
2025-02-19 11:30:00,52.52,52.57,52.49,52.5,45571.0,51.692,51.7412,51.6625,51.6723,45571.0
2025-02-19 12:00:00,52.51,52.6,52.5,52.51,58796.0,51.6821,51.7707,51.6723,51.6821,58796.0
2025-02-19 12:30:00,52.51,52.51,52.46,52.48,38431.0,51.6821,51.6821,51.6329,51.6526,38431.0
2025-02-19 13:00:00,52.48,52.59,52.46,52.59,51685.0,51.6526,51.7609,51.6329,51.7609,51685.0
2025-02-19 13:30:00,52.59,52.68,52.59,52.6,24578.0,51.7609,51.8495,51.7609,51.7707,24578.0
2025-02-19 14:00:00,52.6,52.74,52.58,52.73,35163.0,51.7707,51.9085,51.751,51.8987,35163.0
2025-02-19 14:30:00,52.74,52.78,52.68,52.78,54194.0,51.9085,51.9479,51.8495,51.9479,54194.0
2025-02-19 15:00:00,52.78,52.79,52.72,52.74,54614.0,51.9479,51.9577,51.8888,51.9085,54614.0
2025-02-19 15:30:00,52.75,52.84,52.74,52.81,183343.0,51.9184,52.0069,51.9085,51.9774,183343.0
2025-02-20 09:30:00,52.83,52.95,52.78,52.85,95805.0,51.9971,52.1152,51.9479,52.0168,95805.0
2025-02-20 10:00:00,52.85,53.0,52.76,52.81,74227.0,52.0168,52.1644,51.9282,51.9774,74227.0
2025-02-20 10:30:00,52.81,52.88,52.74,52.88,43835.0,51.9774,52.0463,51.9085,52.0463,43835.0
2025-02-20 11:00:00,52.87,52.95,52.82,52.89,22413.0,52.0365,52.1152,51.9873,52.0561,22413.0
2025-02-20 11:30:00,52.88,52.93,52.85,52.89,53935.0,52.0463,52.0955,52.0168,52.0561,53935.0
2025-02-20 12:00:00,52.89,53.01,52.87,52.97,30680.0,52.0561,52.1743,52.0365,52.1349,30680.0
2025-02-20 12:30:00,52.97,53.0,52.95,53.0,15935.0,52.1349,52.1644,52.1152,52.1644,15935.0
2025-02-20 13:00:00,53.0,53.15,52.99,53.12,23894.0,52.1644,52.312,52.1546,52.2825,23894.0
2025-02-20 13:30:00,53.12,53.26,53.12,53.2,42316.0,52.2825,52.4203,52.2825,52.3613,42316.0
2025-02-20 14:00:00,53.19,53.2,53.16,53.2,20659.0,52.3514,52.3613,52.3219,52.3613,20659.0
2025-02-20 14:30:00,53.2,53.24,53.16,53.16,41356.0,52.3613,52.4006,52.3219,52.3219,41356.0
2025-02-20 15:00:00,53.16,53.18,53.12,53.15,32311.0,52.3219,52.3416,52.2825,52.312,32311.0
2025-02-20 15:30:00,53.15,53.2,53.05,53.18,140019.0,52.312,52.3613,52.2136,52.3416,140019.0
2025-02-21 09:30:00,53.59,53.76,53.52,53.64,84874.0,52.7451,52.9124,52.6762,52.7943,84874.0
2025-02-21 10:00:00,53.6,53.89,53.57,53.85,83528.0,52.755,53.0404,52.7254,53.001,83528.0
2025-02-21 10:30:00,53.84,53.95,53.78,53.87,119097.0,52.9912,53.0994,52.9321,53.0207,119097.0
2025-02-21 11:00:00,53.86,54.0,53.85,53.99,62842.0,53.0109,53.1486,53.001,53.1388,62842.0
2025-02-21 11:30:00,53.98,54.23,53.95,54.2,107605.0,53.129,53.375,53.0994,53.3455,107605.0
2025-02-21 12:00:00,54.2,54.29,54.17,54.26,59075.0,53.3455,53.4341,53.316,53.4045,59075.0
2025-02-21 12:30:00,54.25,54.28,54.2,54.2,41290.0,53.3947,53.4242,53.3455,53.3455,41290.0
2025-02-21 13:00:00,54.21,54.25,54.16,54.21,68056.0,53.3553,53.3947,53.3061,53.3553,68056.0
2025-02-21 13:30:00,54.2,54.22,54.09,54.18,57816.0,53.3455,53.3652,53.2372,53.3258,57816.0
2025-02-21 14:00:00,54.17,54.27,54.12,54.13,91216.0,53.316,53.4144,53.2668,53.2766,91216.0
2025-02-21 14:30:00,54.14,54.2,54.1,54.12,77451.0,53.2864,53.3455,53.2471,53.2668,77451.0
2025-02-21 15:00:00,54.12,54.16,54.05,54.16,81235.0,53.2668,53.3061,53.1979,53.3061,81235.0
2025-02-21 15:30:00,54.16,54.16,53.98,54.01,299080.0,53.3061,53.3061,53.129,53.1585,299080.0
2025-02-24 09:30:00,54.13,54.28,54.09,54.27,178832.0,53.2766,53.4242,53.2372,53.4144,178832.0
2025-02-24 10:00:00,54.26,54.43,54.23,54.41,188728.0,53.4045,53.5719,53.375,53.5522,188728.0
2025-02-24 10:30:00,54.41,54.53,54.4,54.46,328818.0,53.5522,53.6703,53.5423,53.6014,328818.0
2025-02-24 11:00:00,54.46,54.62,54.41,54.54,183318.0,53.6014,53.7589,53.5522,53.6801,183318.0
2025-02-24 11:30:00,54.55,54.62,54.49,54.58,146827.0,53.69,53.7589,53.6309,53.7195,146827.0
2025-02-24 12:00:00,54.57,54.62,54.52,54.58,66635.0,53.7097,53.7589,53.6604,53.7195,66635.0
2025-02-24 12:30:00,54.58,54.69,54.53,54.63,77365.0,53.7195,53.8278,53.6703,53.7687,77365.0
2025-02-24 13:00:00,54.62,54.69,54.58,54.66,56182.0,53.7589,53.8278,53.7195,53.7982,56182.0
2025-02-24 13:30:00,54.65,54.67,54.6,54.61,55760.0,53.7884,53.8081,53.7392,53.749,55760.0
2025-02-24 14:00:00,54.62,54.69,54.58,54.61,66665.0,53.7589,53.8278,53.7195,53.749,66665.0
2025-02-24 14:30:00,54.6,54.65,54.55,54.57,55946.0,53.7392,53.7884,53.69,53.7097,55946.0
2025-02-24 15:00:00,54.57,54.61,54.44,54.51,76656.0,53.7097,53.749,53.5817,53.6506,76656.0
2025-02-24 15:30:00,54.51,54.59,54.4,54.5,286284.0,53.6506,53.7293,53.5423,53.6408,286284.0
2025-02-25 09:30:00,54.95,55.25,54.9,55.2,203229.0,54.0837,54.3789,54.0345,54.3297,203229.0
2025-02-25 10:00:00,55.19,55.22,55.11,55.2,167638.0,54.3199,54.3494,54.2411,54.3297,167638.0
2025-02-25 10:30:00,55.2,55.21,54.95,54.96,136518.0,54.3297,54.3396,54.0837,54.0935,136518.0
2025-02-25 11:00:00,54.96,55.15,54.95,55.05,128881.0,54.0935,54.2805,54.0837,54.1821,128881.0
2025-02-25 11:30:00,55.05,55.08,54.9,54.91,89116.0,54.1821,54.2116,54.0345,54.0443,89116.0
2025-02-25 12:00:00,54.9,54.92,54.8,54.87,63977.0,54.0345,54.0541,53.936,54.0049,63977.0
2025-02-25 12:30:00,54.88,54.89,54.71,54.72,60783.0,54.0148,54.0246,53.8475,53.8573,60783.0
2025-02-25 13:00:00,54.72,54.81,54.64,54.65,98616.0,53.8573,53.9459,53.7786,53.7884,98616.0
2025-02-25 13:30:00,54.65,54.76,54.64,54.64,93958.0,53.7884,53.8967,53.7786,53.7786,93958.0
2025-02-25 14:00:00,54.64,54.73,54.61,54.66,106909.0,53.7786,53.8671,53.749,53.7982,106909.0
2025-02-25 14:30:00,54.66,54.79,54.66,54.77,97557.0,53.7982,53.9262,53.7982,53.9065,97557.0
2025-02-25 15:00:00,54.76,54.81,54.73,54.76,113978.0,53.8967,53.9459,53.8671,53.8967,113978.0
2025-02-25 15:30:00,54.75,54.76,54.56,54.75,492420.0,53.8868,53.8967,53.6998,53.8868,492420.0
2025-02-26 09:30:00,59.19,59.43,58.89,59.07,918761.0,58.2568,58.493,57.9616,58.1387,918761.0
2025-02-26 10:00:00,59.09,59.49,59.09,59.48,402646.0,58.1584,58.5521,58.1584,58.5423,402646.0
2025-02-26 10:30:00,59.47,59.7,59.34,59.54,264580.0,58.5324,58.7588,58.4045,58.6013,264580.0
2025-02-26 11:00:00,59.54,59.8,59.52,59.73,210164.0,58.6013,58.8572,58.5816,58.7883,210164.0
2025-02-26 11:30:00,59.73,59.77,59.4,59.43,169535.0,58.7883,58.8277,58.4635,58.493,169535.0
2025-02-26 12:00:00,59.42,59.74,59.31,59.72,172140.0,58.4832,58.7982,58.3749,58.7785,172140.0
2025-02-26 12:30:00,59.72,59.75,59.56,59.6,129656.0,58.7785,58.808,58.621,58.6604,129656.0
2025-02-26 13:00:00,59.61,59.63,59.26,59.29,92119.0,58.6702,58.6899,58.3257,58.3552,92119.0
2025-02-26 13:30:00,59.29,59.4,59.08,59.14,125486.0,58.3552,58.4635,58.1486,58.2076,125486.0
2025-02-26 14:00:00,59.14,59.16,58.88,58.98,159243.0,58.2076,58.2273,57.9517,58.0501,159243.0
2025-02-26 14:30:00,58.98,59.19,58.95,59.01,148562.0,58.0501,58.2568,58.0206,58.0797,148562.0
2025-02-26 15:00:00,59.01,59.03,58.86,58.89,152892.0,58.0797,58.0993,57.932,57.9616,152892.0
2025-02-26 15:30:00,58.87,58.93,58.74,58.75,538568.0,57.9419,58.0009,57.8139,57.8238,538568.0
2025-02-27 09:30:00,59.18,59.88,58.88,59.78,387292.0,58.247,58.9359,57.9517,58.8375,387292.0
2025-02-27 10:00:00,59.8,59.89,59.64,59.74,176537.0,58.8572,58.9458,58.6997,58.7982,176537.0
2025-02-27 10:30:00,59.75,59.93,59.73,59.84,115210.0,58.808,58.9852,58.7883,58.8966,115210.0
2025-02-27 11:00:00,59.85,59.91,59.74,59.9,142126.0,58.9064,58.9655,58.7982,58.9556,142126.0
2025-02-27 11:30:00,59.91,60.33,59.91,60.15,201934.0,58.9655,59.3789,58.9655,59.2017,201934.0
2025-02-27 12:00:00,60.14,60.24,59.99,60.06,92348.0,59.1918,59.2903,59.0442,59.1131,92348.0
2025-02-27 12:30:00,60.08,60.26,60.06,60.17,123850.0,59.1328,59.31,59.1131,59.2214,123850.0
2025-02-27 13:00:00,60.18,60.23,59.98,60.13,99997.0,59.2312,59.2804,59.0344,59.182,99997.0
2025-02-27 13:30:00,60.14,60.26,60.12,60.21,113612.0,59.1918,59.31,59.1722,59.2607,113612.0
2025-02-27 14:00:00,60.21,60.23,59.72,59.73,199994.0,59.2607,59.2804,58.7785,58.7883,199994.0
2025-02-27 14:30:00,59.73,59.82,59.39,59.43,224564.0,58.7883,58.8769,58.4537,58.493,224564.0
2025-02-27 15:00:00,59.42,59.57,59.36,59.5,165914.0,58.4832,58.6308,58.4241,58.5619,165914.0
2025-02-27 15:30:00,59.5,59.63,59.41,59.52,535461.0,58.5619,58.6899,58.4734,58.5816,535461.0
2025-02-28 09:30:00,59.89,60.17,59.8,60.15,286849.0,58.9458,59.2214,58.8572,59.2017,286849.0
2025-02-28 10:00:00,60.16,60.27,59.79,59.94,177379.0,59.2115,59.3198,58.8474,58.995,177379.0
2025-02-28 10:30:00,59.95,60.16,59.9,60.05,115154.0,59.0048,59.2115,58.9556,59.1033,115154.0
2025-02-28 11:00:00,60.05,60.19,59.95,59.97,125333.0,59.1033,59.2411,59.0048,59.0245,125333.0
2025-02-28 11:30:00,59.97,60.08,59.9,59.98,174873.0,59.0245,59.1328,58.9556,59.0344,174873.0
2025-02-28 12:00:00,59.99,60.03,59.92,59.94,52406.0,59.0442,59.0836,58.9753,58.995,52406.0
2025-02-28 12:30:00,59.95,59.95,59.73,59.78,75651.0,59.0048,59.0048,58.7883,58.8375,75651.0
2025-02-28 13:00:00,59.79,59.83,59.48,59.55,91841.0,58.8474,58.8867,58.5423,58.6111,91841.0
2025-02-28 13:30:00,59.56,59.69,59.55,59.55,62802.0,58.621,58.7489,58.6111,58.6111,62802.0
2025-02-28 14:00:00,59.55,59.65,59.55,59.65,51988.0,58.6111,58.7096,58.6111,58.7096,51988.0
2025-02-28 14:30:00,59.65,59.66,59.51,59.55,105651.0,58.7096,58.7194,58.5718,58.6111,105651.0
2025-02-28 15:00:00,59.56,59.78,59.56,59.77,67248.0,58.621,58.8375,58.621,58.8277,67248.0
2025-02-28 15:30:00,59.77,59.96,59.75,59.8,289214.0,58.8277,59.0147,58.808,58.8572,289214.0
2025-03-03 09:30:00,60.93,61.29,60.77,61.19,270162.0,59.9694,60.3237,59.8119,60.2253,270162.0
2025-03-03 10:00:00,61.18,61.29,61.0,61.28,189332.0,60.2154,60.3237,60.0383,60.3139,189332.0
2025-03-03 10:30:00,61.27,61.34,61.16,61.32,142405.0,60.304,60.3729,60.1958,60.3532,142405.0
2025-03-03 11:00:00,61.32,61.38,61.16,61.2,94277.0,60.3532,60.4123,60.1958,60.2351,94277.0
2025-03-03 11:30:00,61.21,61.28,61.07,61.11,71408.0,60.245,60.3139,60.1072,60.1466,71408.0
2025-03-03 12:00:00,61.11,61.2,61.06,61.14,38493.0,60.1466,60.2351,60.0973,60.1761,38493.0
2025-03-03 12:30:00,61.14,61.34,61.12,61.25,58122.0,60.1761,60.3729,60.1564,60.2843,58122.0
2025-03-03 13:00:00,61.24,61.3,61.07,61.11,89845.0,60.2745,60.3336,60.1072,60.1466,89845.0
2025-03-03 13:30:00,61.11,61.13,60.92,60.93,72028.0,60.1466,60.1662,59.9595,59.9694,72028.0
2025-03-03 14:00:00,60.93,60.97,60.84,60.85,77512.0,59.9694,60.0088,59.8808,59.8907,77512.0
2025-03-03 14:30:00,60.85,60.96,60.67,60.67,73570.0,59.8907,59.9989,59.7135,59.7135,73570.0
2025-03-03 15:00:00,60.66,60.66,60.38,60.4,138670.0,59.7036,59.7036,59.4281,59.4477,138670.0
2025-03-03 15:30:00,60.39,60.77,60.38,60.75,283956.0,59.4379,59.8119,59.4281,59.7922,283956.0
2025-03-04 09:30:00,61.46,61.46,61.0,61.37,380240.0,60.491,60.491,60.0383,60.4025,380240.0
2025-03-04 10:00:00,61.33,61.53,61.29,61.51,144758.0,60.3631,60.5599,60.3237,60.5402,144758.0
2025-03-04 10:30:00,61.5,61.69,61.38,61.57,319674.0,60.5304,60.7174,60.4123,60.5993,319674.0
2025-03-04 11:00:00,61.56,61.74,61.5,61.6,206268.0,60.5895,60.7666,60.5304,60.6288,206268.0
2025-03-04 11:30:00,61.6,61.66,61.29,61.48,123240.0,60.6288,60.6879,60.3237,60.5107,123240.0
2025-03-04 12:00:00,61.47,61.66,61.46,61.5,92351.0,60.5009,60.6879,60.491,60.5304,92351.0
2025-03-04 12:30:00,61.5,61.52,61.24,61.31,147598.0,60.5304,60.5501,60.2745,60.3434,147598.0
2025-03-04 13:00:00,61.31,61.44,61.28,61.36,170989.0,60.3434,60.4714,60.3139,60.3926,170989.0
2025-03-04 13:30:00,61.36,61.51,61.33,61.44,211556.0,60.3926,60.5402,60.3631,60.4714,211556.0
2025-03-04 14:00:00,61.43,61.62,61.42,61.43,96538.0,60.4615,60.6485,60.4517,60.4615,96538.0
2025-03-04 14:30:00,61.43,61.5,61.37,61.38,88777.0,60.4615,60.5304,60.4025,60.4123,88777.0
2025-03-04 15:00:00,61.38,61.45,61.22,61.33,155240.0,60.4123,60.4812,60.2548,60.3631,155240.0
2025-03-04 15:30:00,61.34,61.37,61.06,61.11,428817.0,60.3729,60.4025,60.0973,60.1466,428817.0
2025-03-05 09:30:00,62.05,62.2,61.84,62.1,701612.0,61.0717,61.2194,60.865,61.1209,701612.0
2025-03-05 10:00:00,62.1,62.37,61.99,62.14,245688.0,61.1209,61.3867,61.0127,61.1603,245688.0
2025-03-05 10:30:00,62.13,62.31,62.09,62.31,142200.0,61.1505,61.3276,61.1111,61.3276,142200.0
2025-03-05 11:00:00,62.31,62.39,62.11,62.17,140311.0,61.3276,61.4064,61.1308,61.1898,140311.0
2025-03-05 11:30:00,62.17,62.21,61.91,62.2,175932.0,61.1898,61.2292,60.9339,61.2194,175932.0
2025-03-05 12:00:00,62.19,62.32,62.14,62.29,77994.0,61.2095,61.3375,61.1603,61.3079,77994.0
2025-03-05 12:30:00,62.3,62.32,62.16,62.2,60235.0,61.3178,61.3375,61.18,61.2194,60235.0
2025-03-05 13:00:00,62.2,62.24,61.95,62.11,70590.0,61.2194,61.2587,60.9733,61.1308,70590.0
2025-03-05 13:30:00,62.1,62.16,62.06,62.16,84667.0,61.1209,61.18,61.0816,61.18,84667.0
2025-03-05 14:00:00,62.17,62.37,62.16,62.35,82493.0,61.1898,61.3867,61.18,61.367,82493.0
2025-03-05 14:30:00,62.36,62.43,62.27,62.29,106108.0,61.3768,61.4457,61.2883,61.3079,106108.0
2025-03-05 15:00:00,62.3,62.42,62.27,62.34,100804.0,61.3178,61.4359,61.2883,61.3572,100804.0
2025-03-05 15:30:00,62.34,62.36,62.22,62.22,393976.0,61.3572,61.3768,61.2391,61.2391,393976.0
2025-03-06 09:30:00,61.78,62.13,61.75,62.05,176290.0,60.806,61.1505,60.7765,61.0717,176290.0
2025-03-06 10:00:00,62.03,62.33,61.91,62.26,118551.0,61.052,61.3473,60.9339,61.2784,118551.0
2025-03-06 10:30:00,62.26,62.34,62.18,62.22,49331.0,61.2784,61.3572,61.1997,61.2391,49331.0
2025-03-06 11:00:00,62.24,62.58,62.23,62.51,99747.0,61.2587,61.5934,61.2489,61.5245,99747.0
2025-03-06 11:30:00,62.52,62.56,62.16,62.18,118545.0,61.5343,61.5737,61.18,61.1997,118545.0
2025-03-06 12:00:00,62.18,62.33,62.16,62.3,55508.0,61.1997,61.3473,61.18,61.3178,55508.0
2025-03-06 12:30:00,62.29,62.31,62.2,62.28,88604.0,61.3079,61.3276,61.2194,61.2981,88604.0
2025-03-06 13:00:00,62.28,62.35,62.24,62.3,53330.0,61.2981,61.367,61.2587,61.3178,53330.0
2025-03-06 13:30:00,62.3,62.33,62.15,62.33,76626.0,61.3178,61.3473,61.1702,61.3473,76626.0
2025-03-06 14:00:00,62.33,62.33,62.25,62.28,69864.0,61.3473,61.3473,61.2686,61.2981,69864.0
2025-03-06 14:30:00,62.28,62.38,62.27,62.34,96297.0,61.2981,61.3965,61.2883,61.3572,96297.0
2025-03-06 15:00:00,62.33,62.5,62.3,62.48,92209.0,61.3473,61.5146,61.3178,61.495,92209.0
2025-03-06 15:30:00,62.49,62.62,62.42,62.43,167196.0,61.5048,61.6327,61.4359,61.4457,167196.0
2025-03-07 09:30:00,62.53,62.83,62.39,62.68,162402.0,61.5442,61.8394,61.4064,61.6918,162402.0
2025-03-07 10:00:00,62.68,62.85,62.64,62.81,80854.0,61.6918,61.8591,61.6524,61.8198,80854.0
2025-03-07 10:30:00,62.81,63.2,62.69,63.07,198617.0,61.8198,62.2036,61.7016,62.0757,198617.0
2025-03-07 11:00:00,63.05,63.12,62.96,62.99,78072.0,62.056,62.1249,61.9674,61.9969,78072.0
2025-03-07 11:30:00,62.98,63.26,62.95,63.13,129156.0,61.9871,62.2627,61.9575,62.1347,129156.0
2025-03-07 12:00:00,63.12,63.2,63.06,63.17,61592.0,62.1249,62.2036,62.0658,62.1741,61592.0
2025-03-07 12:30:00,63.17,63.35,63.13,63.3,69854.0,62.1741,62.3512,62.1347,62.302,69854.0
2025-03-07 13:00:00,63.31,63.41,62.95,63.02,118557.0,62.3119,62.4103,61.9575,62.0264,118557.0
2025-03-07 13:30:00,63.03,63.1,62.95,63.02,133443.0,62.0363,62.1052,61.9575,62.0264,133443.0
2025-03-07 14:00:00,63.02,63.14,62.98,63.09,68861.0,62.0264,62.1445,61.9871,62.0953,68861.0
2025-03-07 14:30:00,63.08,63.13,63.03,63.04,61346.0,62.0855,62.1347,62.0363,62.0461,61346.0
2025-03-07 15:00:00,63.05,63.1,62.91,63.03,110151.0,62.056,62.1052,61.9182,62.0363,110151.0
2025-03-07 15:30:00,63.04,63.13,62.98,63.05,158488.0,62.0461,62.1347,61.9871,62.056,158488.0
2025-03-10 09:30:00,63.11,63.43,63.04,63.22,283682.0,62.115,62.43,62.0461,62.2233,283682.0
2025-03-10 10:00:00,63.21,63.25,62.98,63.23,123457.0,62.2134,62.2528,61.9871,62.2331,123457.0
2025-03-10 10:30:00,63.23,63.55,63.21,63.55,98549.0,62.2331,62.5481,62.2134,62.5481,98549.0
2025-03-10 11:00:00,63.56,63.72,63.49,63.58,121918.0,62.5579,62.7154,62.489,62.5776,121918.0
2025-03-10 11:30:00,63.58,63.58,63.1,63.18,133637.0,62.5776,62.5776,62.1052,62.1839,133637.0
2025-03-10 12:00:00,63.17,63.21,63.08,63.1,77075.0,62.1741,62.2134,62.0855,62.1052,77075.0
2025-03-10 12:30:00,63.1,63.23,62.96,62.96,85191.0,62.1052,62.2331,61.9674,61.9674,85191.0
2025-03-10 13:00:00,62.97,62.97,62.84,62.89,63575.0,61.9772,61.9772,61.8493,61.8985,63575.0
2025-03-10 13:30:00,62.89,62.92,62.75,62.76,64679.0,61.8985,61.928,61.7607,61.7705,64679.0
2025-03-10 14:00:00,62.76,62.83,62.64,62.66,58133.0,61.7705,61.8394,61.6524,61.6721,58133.0
2025-03-10 14:30:00,62.66,62.66,62.01,62.14,180210.0,61.6721,61.6721,61.0324,61.1603,180210.0
2025-03-10 15:00:00,62.15,62.37,61.97,62.21,133367.0,61.1702,61.3867,60.993,61.2292,133367.0
2025-03-10 15:30:00,62.22,62.5,62.13,62.43,271984.0,61.2391,61.5146,61.1505,61.4457,271984.0
2025-03-11 09:30:00,62.74,62.84,62.3,62.4,319914.0,61.7509,61.8493,61.3178,61.4162,319914.0
2025-03-11 10:00:00,62.39,62.41,62.0,62.26,301317.0,61.4064,61.4261,61.0225,61.2784,301317.0
2025-03-11 10:30:00,62.26,62.32,62.1,62.12,220565.0,61.2784,61.3375,61.1209,61.1406,220565.0
2025-03-11 11:00:00,62.13,62.48,62.0,62.23,223098.0,61.1505,61.495,61.0225,61.2489,223098.0
2025-03-11 11:30:00,62.21,62.41,62.19,62.34,79764.0,61.2292,61.4261,61.2095,61.3572,79764.0
2025-03-11 12:00:00,62.34,62.35,62.09,62.2,110569.0,61.3572,61.367,61.1111,61.2194,110569.0
2025-03-11 12:30:00,62.19,62.26,62.04,62.07,98605.0,61.2095,61.2784,61.0619,61.0914,98605.0
2025-03-11 13:00:00,62.07,62.14,61.98,62.14,96555.0,61.0914,61.1603,61.0028,61.1603,96555.0
2025-03-11 13:30:00,62.14,62.27,62.13,62.23,69983.0,61.1603,61.2883,61.1505,61.2489,69983.0
2025-03-11 14:00:00,62.23,62.55,62.22,62.51,115503.0,61.2489,61.5639,61.2391,61.5245,115503.0
2025-03-11 14:30:00,62.51,62.69,62.43,62.66,113056.0,61.5245,61.7016,61.4457,61.6721,113056.0
2025-03-11 15:00:00,62.65,62.68,62.57,62.61,129210.0,61.6623,61.6918,61.5835,61.6229,129210.0
2025-03-11 15:30:00,62.6,62.73,62.51,62.52,261352.0,61.6131,61.741,61.5245,61.5343,261352.0
2025-03-12 09:30:00,62.95,62.96,62.58,62.64,340022.0,61.9575,61.9674,61.5934,61.6524,340022.0
2025-03-12 10:00:00,62.65,62.71,62.49,62.6,150786.0,61.6623,61.7213,61.5048,61.6131,150786.0
2025-03-12 10:30:00,62.61,62.62,62.19,62.24,177532.0,61.6229,61.6327,61.2095,61.2587,177532.0
2025-03-12 11:00:00,62.23,62.28,62.01,62.23,401738.0,61.2489,61.2981,61.0324,61.2489,401738.0
2025-03-12 11:30:00,62.23,62.49,62.23,62.48,166407.0,61.2489,61.5048,61.2489,61.495,166407.0
2025-03-12 12:00:00,62.48,62.53,62.37,62.45,188782.0,61.495,61.5442,61.3867,61.4654,188782.0
2025-03-12 12:30:00,62.45,62.58,62.26,62.34,91482.0,61.4654,61.5934,61.2784,61.3572,91482.0
2025-03-12 13:00:00,62.33,62.47,62.28,62.47,57674.0,61.3473,61.4851,61.2981,61.4851,57674.0
2025-03-12 13:30:00,62.48,62.56,62.44,62.45,63079.0,61.495,61.5737,61.4556,61.4654,63079.0
2025-03-12 14:00:00,62.44,62.61,62.43,62.59,55807.0,61.4556,61.6229,61.4457,61.6032,55807.0
2025-03-12 14:30:00,62.6,62.64,62.56,62.6,60364.0,61.6131,61.6524,61.5737,61.6131,60364.0
2025-03-12 15:00:00,62.58,62.58,62.45,62.52,69956.0,61.5934,61.5934,61.4654,61.5343,69956.0
2025-03-12 15:30:00,62.53,62.65,62.45,62.52,199570.0,61.5442,61.6623,61.4654,61.5343,199570.0
2025-03-13 09:30:00,61.63,61.93,61.59,61.73,180193.0,60.6584,60.9536,60.619,60.7568,180193.0
2025-03-13 10:00:00,61.72,61.91,61.57,61.65,120388.0,60.7469,60.9339,60.5993,60.678,120388.0
2025-03-13 10:30:00,61.64,61.87,61.63,61.77,95820.0,60.6682,60.8946,60.6584,60.7961,95820.0
2025-03-13 11:00:00,61.75,61.76,61.47,61.48,74849.0,60.7765,60.7863,60.5009,60.5107,74849.0
2025-03-13 11:30:00,61.48,61.69,61.44,61.59,105634.0,60.5107,60.7174,60.4714,60.619,105634.0
2025-03-13 12:00:00,61.6,61.77,61.59,61.66,56441.0,60.6288,60.7961,60.619,60.6879,56441.0
2025-03-13 12:30:00,61.63,61.75,61.61,61.74,81515.0,60.6584,60.7765,60.6387,60.7666,81515.0
2025-03-13 13:00:00,61.75,61.78,61.58,61.6,55919.0,60.7765,60.806,60.6091,60.6288,55919.0
2025-03-13 13:30:00,61.59,61.59,61.47,61.47,77380.0,60.619,60.619,60.5009,60.5009,77380.0
2025-03-13 14:00:00,61.47,61.56,61.46,61.55,71319.0,60.5009,60.5895,60.491,60.5796,71319.0
2025-03-13 14:30:00,61.55,61.62,61.51,61.55,75261.0,60.5796,60.6485,60.5402,60.5796,75261.0
2025-03-13 15:00:00,61.55,61.55,61.3,61.35,101160.0,60.5796,60.5796,60.3336,60.3828,101160.0
2025-03-13 15:30:00,61.35,61.43,61.28,61.42,245891.0,60.3828,60.4615,60.3139,60.4517,245891.0
2025-03-14 09:30:00,61.98,62.04,61.81,61.9,323828.0,61.0028,61.0619,60.8355,60.9241,323828.0
2025-03-14 10:00:00,61.88,62.06,61.77,62.02,70297.0,60.9044,61.0816,60.7961,61.0422,70297.0
2025-03-14 10:30:00,62.02,62.1,61.98,62.01,91015.0,61.0422,61.1209,61.0028,61.0324,91015.0
2025-03-14 11:00:00,62.02,62.13,61.92,62.08,60126.0,61.0422,61.1505,60.9438,61.1013,60126.0
2025-03-14 11:30:00,62.08,62.18,62.07,62.18,49249.0,61.1013,61.1997,61.0914,61.1997,49249.0
2025-03-14 12:00:00,62.17,62.25,62.13,62.2,62130.0,61.1898,61.2686,61.1505,61.2194,62130.0
2025-03-14 12:30:00,62.2,62.43,62.19,62.39,101321.0,61.2194,61.4457,61.2095,61.4064,101321.0
2025-03-14 13:00:00,62.38,62.42,62.34,62.35,55524.0,61.3965,61.4359,61.3572,61.367,55524.0
2025-03-14 13:30:00,62.35,62.41,62.31,62.31,52109.0,61.367,61.4261,61.3276,61.3276,52109.0
2025-03-14 14:00:00,62.32,62.37,62.28,62.29,53135.0,61.3375,61.3867,61.2981,61.3079,53135.0
2025-03-14 14:30:00,62.29,62.42,62.29,62.32,53032.0,61.3079,61.4359,61.3079,61.3375,53032.0
2025-03-14 15:00:00,62.32,62.38,62.28,62.34,71423.0,61.3375,61.3965,61.2981,61.3572,71423.0
2025-03-14 15:30:00,62.34,62.41,62.31,62.33,198257.0,61.3572,61.4261,61.3276,61.3473,198257.0
2025-03-17 09:30:00,63.04,63.38,62.97,63.31,299937.0,62.0461,62.3808,61.9772,62.3119,299937.0
2025-03-17 10:00:00,63.32,63.46,63.26,63.44,173845.0,62.3217,62.4595,62.2627,62.4398,173845.0
2025-03-17 10:30:00,63.44,63.52,63.28,63.29,96762.0,62.4398,62.5186,62.2823,62.2922,96762.0
2025-03-17 11:00:00,63.3,63.41,63.26,63.3,95288.0,62.302,62.4103,62.2627,62.302,95288.0
2025-03-17 11:30:00,63.3,63.3,63.16,63.17,55309.0,62.302,62.302,62.1642,62.1741,55309.0
2025-03-17 12:00:00,63.17,63.35,63.16,63.32,43710.0,62.1741,62.3512,62.1642,62.3217,43710.0
2025-03-17 12:30:00,63.32,63.4,63.29,63.34,70850.0,62.3217,62.4004,62.2922,62.3414,70850.0
2025-03-17 13:00:00,63.33,63.33,63.26,63.3,27569.0,62.3316,62.3316,62.2627,62.302,27569.0
2025-03-17 13:30:00,63.3,63.36,63.28,63.32,60604.0,62.302,62.3611,62.2823,62.3217,60604.0
2025-03-17 14:00:00,63.31,63.42,63.31,63.36,85173.0,62.3119,62.4201,62.3119,62.3611,85173.0
2025-03-17 14:30:00,63.34,63.41,63.32,63.36,78442.0,62.3414,62.4103,62.3217,62.3611,78442.0
2025-03-17 15:00:00,63.37,63.46,63.27,63.44,76353.0,62.3709,62.4595,62.2725,62.4398,76353.0
2025-03-17 15:30:00,63.44,63.5,63.35,63.35,264439.0,62.4398,62.4989,62.3512,62.3512,264439.0
2025-03-18 09:30:00,63.27,63.27,62.95,63.08,155991.0,62.2725,62.2725,61.9575,62.0855,155991.0
2025-03-18 10:00:00,63.08,63.35,63.08,63.34,90922.0,62.0855,62.3512,62.0855,62.3414,90922.0
2025-03-18 10:30:00,63.34,63.46,63.28,63.36,189940.0,62.3414,62.4595,62.2823,62.3611,189940.0
2025-03-18 11:00:00,63.37,63.38,63.19,63.21,97232.0,62.3709,62.3808,62.1938,62.2134,97232.0
2025-03-18 11:30:00,63.19,63.38,63.17,63.3,80239.0,62.1938,62.3808,62.1741,62.302,80239.0
2025-03-18 12:00:00,63.3,63.4,63.29,63.37,95141.0,62.302,62.4004,62.2922,62.3709,95141.0
2025-03-18 12:30:00,63.39,63.5,63.34,63.34,86143.0,62.3906,62.4989,62.3414,62.3414,86143.0
2025-03-18 13:00:00,63.33,63.54,63.32,63.53,109336.0,62.3316,62.5382,62.3217,62.5284,109336.0
2025-03-18 13:30:00,63.53,63.59,63.51,63.56,65116.0,62.5284,62.5875,62.5087,62.5579,65116.0
2025-03-18 14:00:00,63.56,63.6,63.5,63.51,52632.0,62.5579,62.5973,62.4989,62.5087,52632.0
2025-03-18 14:30:00,63.5,63.56,63.45,63.49,75497.0,62.4989,62.5579,62.4497,62.489,75497.0
2025-03-18 15:00:00,63.49,63.5,63.42,63.5,152144.0,62.489,62.4989,62.4201,62.4989,152144.0
2025-03-18 15:30:00,63.5,63.55,63.38,63.54,282068.0,62.4989,62.5481,62.3808,62.5382,282068.0
2025-03-19 09:30:00,63.38,63.38,63.05,63.13,139093.0,62.3808,62.3808,62.056,62.1347,139093.0
2025-03-19 10:00:00,63.12,63.25,63.03,63.25,80169.0,62.1249,62.2528,62.0363,62.2528,80169.0
2025-03-19 10:30:00,63.23,63.34,63.23,63.3,36065.0,62.2331,62.3414,62.2331,62.302,36065.0
2025-03-19 11:00:00,63.32,63.35,63.16,63.22,71616.0,62.3217,62.3512,62.1642,62.2233,71616.0
2025-03-19 11:30:00,63.22,63.23,63.03,63.04,76787.0,62.2233,62.2331,62.0363,62.0461,76787.0
2025-03-19 12:00:00,63.04,63.16,63.01,63.14,58052.0,62.0461,62.1642,62.0166,62.1445,58052.0
2025-03-19 12:30:00,63.15,63.16,63.03,63.04,55337.0,62.1544,62.1642,62.0363,62.0461,55337.0
2025-03-19 13:00:00,63.04,63.04,62.83,62.84,28327.0,62.0461,62.0461,61.8394,61.8493,28327.0
2025-03-19 13:30:00,62.83,62.89,62.8,62.81,42658.0,61.8394,61.8985,61.8099,61.8198,42658.0
2025-03-19 14:00:00,62.78,62.94,62.77,62.86,49055.0,61.7902,61.9477,61.7804,61.869,49055.0
2025-03-19 14:30:00,62.86,63.02,62.85,62.98,50329.0,61.869,62.0264,61.8591,61.9871,50329.0
2025-03-19 15:00:00,62.97,63.09,62.96,62.99,51419.0,61.9772,62.0953,61.9674,61.9969,51419.0
2025-03-19 15:30:00,62.99,63.14,62.99,63.1,170134.0,61.9969,62.1445,61.9969,62.1052,170134.0
2025-03-20 09:30:00,62.41,62.69,62.39,62.45,164523.0,61.4261,61.7016,61.4064,61.4654,164523.0
2025-03-20 10:00:00,62.45,62.74,62.45,62.71,66251.0,61.4654,61.7509,61.4654,61.7213,66251.0
2025-03-20 10:30:00,62.71,62.78,62.63,62.75,69398.0,61.7213,61.7902,61.6426,61.7607,69398.0
2025-03-20 11:00:00,62.77,62.78,62.56,62.74,64600.0,61.7804,61.7902,61.5737,61.7509,64600.0
2025-03-20 11:30:00,62.74,62.86,62.65,62.84,34667.0,61.7509,61.869,61.6623,61.8493,34667.0
2025-03-20 12:00:00,62.85,63.02,62.84,62.97,87076.0,61.8591,62.0264,61.8493,61.9772,87076.0
2025-03-20 12:30:00,62.98,63.06,62.95,63.01,64796.0,61.9871,62.0658,61.9575,62.0166,64796.0
2025-03-20 13:00:00,63.01,63.08,62.86,62.87,51258.0,62.0166,62.0855,61.869,61.8788,51258.0
2025-03-20 13:30:00,62.87,62.95,62.87,62.91,73243.0,61.8788,61.9575,61.8788,61.9182,73243.0
2025-03-20 14:00:00,62.91,62.97,62.88,62.96,82905.0,61.9182,61.9772,61.8886,61.9674,82905.0
2025-03-20 14:30:00,62.96,63.09,62.93,63.03,77555.0,61.9674,62.0953,61.9379,62.0363,77555.0
2025-03-20 15:00:00,63.02,63.06,62.98,62.99,65546.0,62.0264,62.0658,61.9871,61.9969,65546.0
2025-03-20 15:30:00,62.98,63.08,62.93,63.05,223721.0,61.9871,62.0855,61.9379,62.056,223721.0
2025-03-21 09:30:00,63.07,63.37,63.03,63.14,96673.0,62.0757,62.3709,62.0363,62.1445,96673.0
2025-03-21 10:00:00,63.14,63.17,62.91,62.92,64812.0,62.1445,62.1741,61.9182,61.928,64812.0
2025-03-21 10:30:00,62.93,63.14,62.89,63.13,26199.0,61.9379,62.1445,61.8985,62.1347,26199.0
2025-03-21 11:00:00,63.13,63.29,63.08,63.28,114958.0,62.1347,62.2922,62.0855,62.2823,114958.0
2025-03-21 11:30:00,63.28,63.4,63.08,63.1,129005.0,62.2823,62.4004,62.0855,62.1052,129005.0
2025-03-21 12:00:00,63.07,63.2,63.01,63.14,56289.0,62.0757,62.2036,62.0166,62.1445,56289.0
2025-03-21 12:30:00,63.14,63.15,62.87,63.11,141754.0,62.1445,62.1544,61.8788,62.115,141754.0
2025-03-21 13:00:00,63.11,63.12,63.02,63.03,111269.0,62.115,62.1249,62.0264,62.0363,111269.0
2025-03-21 13:30:00,63.02,63.14,63.01,63.08,79579.0,62.0264,62.1445,62.0166,62.0855,79579.0
2025-03-21 14:00:00,63.08,63.1,62.91,62.91,39972.0,62.0855,62.1052,61.9182,61.9182,39972.0
2025-03-21 14:30:00,62.93,62.98,62.9,62.95,42551.0,61.9379,61.9871,61.9083,61.9575,42551.0
2025-03-21 15:00:00,62.94,62.95,62.79,62.8,38318.0,61.9477,61.9575,61.8001,61.8099,38318.0
2025-03-21 15:30:00,62.79,62.85,62.74,62.78,167546.0,61.8001,61.8591,61.7509,61.7902,167546.0
2025-03-24 09:30:00,61.67,61.83,61.41,61.48,341090.0,60.6977,60.8552,60.4418,60.5107,341090.0
2025-03-24 10:00:00,61.48,61.85,61.47,61.83,187761.0,60.5107,60.8749,60.5009,60.8552,187761.0
2025-03-24 10:30:00,61.82,61.82,61.59,61.68,75513.0,60.8454,60.8454,60.619,60.7076,75513.0
2025-03-24 11:00:00,61.69,61.71,61.49,61.55,60802.0,60.7174,60.7371,60.5206,60.5796,60802.0
2025-03-24 11:30:00,61.56,61.58,61.43,61.52,71176.0,60.5895,60.6091,60.4615,60.5501,71176.0
2025-03-24 12:00:00,61.51,61.67,61.5,61.56,56857.0,60.5402,60.6977,60.5304,60.5895,56857.0
2025-03-24 12:30:00,61.57,61.61,61.49,61.55,52267.0,60.5993,60.6387,60.5206,60.5796,52267.0
2025-03-24 13:00:00,61.55,61.56,61.4,61.45,33209.0,60.5796,60.5895,60.432,60.4812,33209.0
2025-03-24 13:30:00,61.46,61.56,61.46,61.51,25488.0,60.491,60.5895,60.491,60.5402,25488.0
2025-03-24 14:00:00,61.51,61.52,61.33,61.35,36967.0,60.5402,60.5501,60.3631,60.3828,36967.0
2025-03-24 14:30:00,61.35,61.45,61.3,61.44,56550.0,60.3828,60.4812,60.3336,60.4714,56550.0
2025-03-24 15:00:00,61.45,61.49,61.33,61.38,80506.0,60.4812,60.5206,60.3631,60.4123,80506.0
2025-03-24 15:30:00,61.38,61.53,61.34,61.53,288650.0,60.4123,60.5599,60.3729,60.5599,288650.0
2025-03-25 09:30:00,62.07,62.1,61.84,61.86,120793.0,61.0914,61.1209,60.865,60.8847,120793.0
2025-03-25 10:00:00,61.84,61.91,61.79,61.85,68908.0,60.865,60.9339,60.8158,60.8749,68908.0
2025-03-25 10:30:00,61.84,61.88,61.74,61.81,40688.0,60.865,60.9044,60.7666,60.8355,40688.0
2025-03-25 11:00:00,61.82,61.84,61.59,61.6,54111.0,60.8454,60.865,60.619,60.6288,54111.0
2025-03-25 11:30:00,61.61,61.65,61.56,61.62,39014.0,60.6387,60.678,60.5895,60.6485,39014.0
2025-03-25 12:00:00,61.62,61.76,61.61,61.71,90256.0,60.6485,60.7863,60.6387,60.7371,90256.0
2025-03-25 12:30:00,61.72,61.82,61.71,61.76,83998.0,60.7469,60.8454,60.7371,60.7863,83998.0
2025-03-25 13:00:00,61.76,61.78,61.7,61.73,22051.0,60.7863,60.806,60.7273,60.7568,22051.0
2025-03-25 13:30:00,61.72,61.76,61.7,61.73,24512.0,60.7469,60.7863,60.7273,60.7568,24512.0
2025-03-25 14:00:00,61.73,61.74,61.62,61.62,36476.0,60.7568,60.7666,60.6485,60.6485,36476.0
2025-03-25 14:30:00,61.62,61.68,61.62,61.63,58493.0,60.6485,60.7076,60.6485,60.6584,58493.0
2025-03-25 15:00:00,61.63,61.71,61.61,61.7,115100.0,60.6584,60.7371,60.6387,60.7273,115100.0
2025-03-25 15:30:00,61.71,61.79,61.65,61.71,242271.0,60.7371,60.8158,60.678,60.7371,242271.0
2025-03-26 09:30:00,61.34,61.63,61.34,61.57,117208.0,60.3729,60.6584,60.3729,60.5993,117208.0
2025-03-26 10:00:00,61.56,61.74,61.49,61.67,106113.0,60.5895,60.7666,60.5206,60.6977,106113.0
2025-03-26 10:30:00,61.67,61.73,61.61,61.72,72492.0,60.6977,60.7568,60.6387,60.7469,72492.0
2025-03-26 11:00:00,61.74,61.75,61.46,61.48,101729.0,60.7666,60.7765,60.491,60.5107,101729.0
2025-03-26 11:30:00,61.48,61.59,61.42,61.59,81522.0,60.5107,60.619,60.4517,60.619,81522.0
2025-03-26 12:00:00,61.58,61.58,61.45,61.51,70195.0,60.6091,60.6091,60.4812,60.5402,70195.0
2025-03-26 12:30:00,61.51,61.67,61.47,61.63,126208.0,60.5402,60.6977,60.5009,60.6584,126208.0
2025-03-26 13:00:00,61.64,61.71,61.44,61.58,87766.0,60.6682,60.7371,60.4714,60.6091,87766.0
2025-03-26 13:30:00,61.57,61.61,61.51,61.6,53618.0,60.5993,60.6387,60.5402,60.6288,53618.0
2025-03-26 14:00:00,61.6,61.73,61.6,61.67,63273.0,60.6288,60.7568,60.6288,60.6977,63273.0
2025-03-26 14:30:00,61.67,61.7,61.63,61.69,80376.0,60.6977,60.7273,60.6584,60.7174,80376.0
2025-03-26 15:00:00,61.7,61.77,61.66,61.75,126822.0,60.7273,60.7961,60.6879,60.7765,126822.0
2025-03-26 15:30:00,61.77,61.93,61.74,61.88,265702.0,60.7961,60.9536,60.7666,60.9044,265702.0
2025-03-27 09:30:00,61.52,62.02,61.52,61.98,236885.0,60.5501,61.0422,60.5501,61.0028,236885.0
2025-03-27 10:00:00,61.98,62.03,61.8,61.9,178107.0,61.0028,61.052,60.8257,60.9241,178107.0
2025-03-27 10:30:00,61.9,61.92,61.77,61.89,157172.0,60.9241,60.9438,60.7961,60.9143,157172.0
2025-03-27 11:00:00,61.89,62.07,61.87,62.0,148674.0,60.9143,61.0914,60.8946,61.0225,148674.0
2025-03-27 11:30:00,62.0,62.09,61.94,61.97,84475.0,61.0225,61.1111,60.9635,60.993,84475.0
2025-03-27 12:00:00,61.98,61.99,61.82,61.87,82238.0,61.0028,61.0127,60.8454,60.8946,82238.0
2025-03-27 12:30:00,61.89,61.89,61.73,61.84,45002.0,60.9143,60.9143,60.7568,60.865,45002.0
2025-03-27 13:00:00,61.84,62.1,61.81,62.02,82119.0,60.865,61.1209,60.8355,61.0422,82119.0
2025-03-27 13:30:00,62.02,62.04,61.95,61.96,47627.0,61.0422,61.0619,60.9733,60.9832,47627.0
2025-03-27 14:00:00,61.96,62.1,61.95,62.07,56321.0,60.9832,61.1209,60.9733,61.0914,56321.0
2025-03-27 14:30:00,62.07,62.11,62.01,62.02,50613.0,61.0914,61.1308,61.0324,61.0422,50613.0
2025-03-27 15:00:00,62.02,62.13,62.01,62.12,53515.0,61.0422,61.1505,61.0324,61.1406,53515.0
2025-03-27 15:30:00,62.12,62.18,62.04,62.13,244647.0,61.1406,61.1997,61.0619,61.1505,244647.0
2025-03-28 09:30:00,62.51,62.75,62.3,62.43,161709.0,61.5245,61.7607,61.3178,61.4457,161709.0
2025-03-28 10:00:00,62.42,62.55,62.37,62.5,213045.0,61.4359,61.5639,61.3867,61.5146,213045.0
2025-03-28 10:30:00,62.5,62.51,62.27,62.32,91655.0,61.5146,61.5245,61.2883,61.3375,91655.0
2025-03-28 11:00:00,62.35,62.56,62.29,62.55,188181.0,61.367,61.5737,61.3079,61.5639,188181.0
2025-03-28 11:30:00,62.55,62.57,62.4,62.41,263868.0,61.5639,61.5835,61.4162,61.4261,263868.0
2025-03-28 12:00:00,62.42,62.55,62.42,62.52,109705.0,61.4359,61.5639,61.4359,61.5343,109705.0
2025-03-28 12:30:00,62.51,62.59,62.43,62.44,107462.0,61.5245,61.6032,61.4457,61.4556,107462.0
2025-03-28 13:00:00,62.43,62.43,62.13,62.14,130955.0,61.4457,61.4457,61.1505,61.1603,130955.0
2025-03-28 13:30:00,62.14,62.17,62.1,62.16,59622.0,61.1603,61.1898,61.1209,61.18,59622.0
2025-03-28 14:00:00,62.17,62.23,61.88,61.98,78756.0,61.1898,61.2489,60.9044,61.0028,78756.0
2025-03-28 14:30:00,61.98,62.18,61.98,62.18,65193.0,61.0028,61.1997,61.0028,61.1997,65193.0
2025-03-28 15:00:00,62.18,62.29,62.18,62.2,73808.0,61.1997,61.3079,61.1997,61.2194,73808.0
2025-03-28 15:30:00,62.19,62.21,61.99,62.06,336762.0,61.2095,61.2292,61.0127,61.0816,336762.0
2025-03-31 09:30:00,61.43,61.66,61.43,61.59,233337.0,60.4615,60.6879,60.4615,60.619,233337.0
2025-03-31 10:00:00,61.58,61.64,61.49,61.63,149794.0,60.6091,60.6682,60.5206,60.6584,149794.0
2025-03-31 10:30:00,61.64,61.78,61.6,61.64,79895.0,60.6682,60.806,60.6288,60.6682,79895.0
2025-03-31 11:00:00,61.64,61.71,61.57,61.58,74164.0,60.6682,60.7371,60.5993,60.6091,74164.0
2025-03-31 11:30:00,61.59,61.6,61.43,61.45,40986.0,60.619,60.6288,60.4615,60.4812,40986.0
2025-03-31 12:00:00,61.47,61.48,61.36,61.47,31682.0,60.5009,60.5107,60.3926,60.5009,31682.0
2025-03-31 12:30:00,61.48,61.54,61.47,61.48,27242.0,60.5107,60.5698,60.5009,60.5107,27242.0
2025-03-31 13:00:00,61.47,61.56,61.44,61.47,70789.0,60.5009,60.5895,60.4714,60.5009,70789.0
2025-03-31 13:30:00,61.48,61.56,61.43,61.51,73005.0,60.5107,60.5895,60.4615,60.5402,73005.0
2025-03-31 14:00:00,61.51,61.63,61.51,61.55,143101.0,60.5402,60.6584,60.5402,60.5796,143101.0
2025-03-31 14:30:00,61.56,61.61,61.56,61.57,89803.0,60.5895,60.6387,60.5895,60.5993,89803.0
2025-03-31 15:00:00,61.57,61.69,61.56,61.63,118704.0,60.5993,60.7174,60.5895,60.6584,118704.0
2025-03-31 15:30:00,61.63,61.71,61.45,61.54,470115.0,60.6584,60.7371,60.4812,60.5698,470115.0
2025-04-01 09:30:00,61.6,61.67,61.24,61.28,148050.0,60.6288,60.6977,60.2745,60.3139,148050.0
2025-04-01 10:00:00,61.25,61.54,61.13,61.46,101695.0,60.2843,60.5698,60.1662,60.491,101695.0
2025-04-01 10:30:00,61.45,61.83,61.4,61.8,85005.0,60.4812,60.8552,60.432,60.8257,85005.0
2025-04-01 11:00:00,61.8,61.9,61.79,61.85,100077.0,60.8257,60.9241,60.8158,60.8749,100077.0
2025-04-01 11:30:00,61.85,61.93,61.8,61.9,52569.0,60.8749,60.9536,60.8257,60.9241,52569.0
2025-04-01 12:00:00,61.9,61.93,61.86,61.86,31331.0,60.9241,60.9536,60.8847,60.8847,31331.0
2025-04-01 12:30:00,61.87,61.87,61.67,61.69,41730.0,60.8946,60.8946,60.6977,60.7174,41730.0
2025-04-01 13:00:00,61.69,61.71,61.6,61.61,29770.0,60.7174,60.7371,60.6288,60.6387,29770.0
2025-04-01 13:30:00,61.62,61.62,61.55,61.56,54432.0,60.6485,60.6485,60.5796,60.5895,54432.0
2025-04-01 14:00:00,61.55,61.59,61.48,61.55,36340.0,60.5796,60.619,60.5107,60.5796,36340.0
2025-04-01 14:30:00,61.55,61.55,61.42,61.49,46284.0,60.5796,60.5796,60.4517,60.5206,46284.0
2025-04-01 15:00:00,61.49,61.59,61.48,61.56,56699.0,60.5206,60.619,60.5107,60.5895,56699.0
2025-04-01 15:30:00,61.55,61.63,61.53,61.62,232413.0,60.5796,60.6584,60.5599,60.6485,232413.0
2025-04-02 09:30:00,62.28,62.43,61.87,61.96,134796.0,61.2981,61.4457,60.8946,60.9832,134796.0
2025-04-02 10:00:00,61.95,62.23,61.94,62.1,52628.0,60.9733,61.2489,60.9635,61.1209,52628.0
2025-04-02 10:30:00,62.11,62.27,62.03,62.23,66016.0,61.1308,61.2883,61.052,61.2489,66016.0
2025-04-02 11:00:00,62.23,62.23,61.96,62.02,163879.0,61.2489,61.2489,60.9832,61.0422,163879.0
2025-04-02 11:30:00,62.02,62.2,61.99,62.0,186041.0,61.0422,61.2194,61.0127,61.0225,186041.0
2025-04-02 12:00:00,62.0,62.05,61.88,61.89,71901.0,61.0225,61.0717,60.9044,60.9143,71901.0
2025-04-02 12:30:00,61.89,61.94,61.82,61.93,46099.0,60.9143,60.9635,60.8454,60.9536,46099.0
2025-04-02 13:00:00,61.93,61.95,61.84,61.9,49776.0,60.9536,60.9733,60.865,60.9241,49776.0
2025-04-02 13:30:00,61.9,61.9,61.75,61.79,50577.0,60.9241,60.9241,60.7765,60.8158,50577.0
2025-04-02 14:00:00,61.79,61.81,61.72,61.77,65073.0,60.8158,60.8355,60.7469,60.7961,65073.0
2025-04-02 14:30:00,61.78,61.89,61.76,61.77,80707.0,60.806,60.9143,60.7863,60.7961,80707.0
2025-04-02 15:00:00,61.77,61.86,61.68,61.85,132367.0,60.7961,60.8847,60.7076,60.8749,132367.0
2025-04-02 15:30:00,61.84,62.1,61.82,62.1,273210.0,60.865,61.1209,60.8454,61.1209,273210.0
2025-04-03 09:30:00,63.08,63.08,62.79,62.94,762496.0,62.0855,62.0855,61.8001,61.9477,762496.0
2025-04-03 10:00:00,62.92,63.33,62.87,63.28,341328.0,61.928,62.3316,61.8788,62.2823,341328.0
2025-04-03 10:30:00,63.28,63.81,63.27,63.78,388534.0,62.2823,62.804,62.2725,62.7745,388534.0
2025-04-03 11:00:00,63.77,63.82,63.5,63.5,287383.0,62.7646,62.8138,62.4989,62.4989,287383.0
2025-04-03 11:30:00,63.51,63.55,63.2,63.32,236003.0,62.5087,62.5481,62.2036,62.3217,236003.0
2025-04-03 12:00:00,63.3,63.5,63.13,63.44,185931.0,62.302,62.4989,62.1347,62.4398,185931.0
2025-04-03 12:30:00,63.44,63.48,63.21,63.22,109024.0,62.4398,62.4792,62.2134,62.2233,109024.0
2025-04-03 13:00:00,63.21,63.25,63.03,63.06,103703.0,62.2134,62.2528,62.0363,62.0658,103703.0
2025-04-03 13:30:00,63.06,63.15,63.04,63.14,65334.0,62.0658,62.1544,62.0461,62.1445,65334.0
2025-04-03 14:00:00,63.14,63.29,63.14,63.27,70655.0,62.1445,62.2922,62.1445,62.2725,70655.0
2025-04-03 14:30:00,63.27,63.28,63.14,63.17,123774.0,62.2725,62.2823,62.1445,62.1741,123774.0
2025-04-03 15:00:00,63.17,63.24,62.94,63.0,147276.0,62.1741,62.243,61.9477,62.0068,147276.0
2025-04-03 15:30:00,63.0,63.12,62.9,62.9,484415.0,62.0068,62.1249,61.9083,61.9083,484415.0
2025-04-04 09:30:00,62.57,62.67,62.2,62.22,355862.0,61.5835,61.682,61.2194,61.2391,355862.0
2025-04-04 10:00:00,62.21,62.26,61.9,62.05,130364.0,61.2292,61.2784,60.9241,61.0717,130364.0
2025-04-04 10:30:00,62.04,62.16,61.7,61.93,176410.0,61.0619,61.18,60.7273,60.9536,176410.0
2025-04-04 11:00:00,61.92,62.31,61.82,61.83,281543.0,60.9438,61.3276,60.8454,60.8552,281543.0
2025-04-04 11:30:00,61.83,61.95,61.36,61.86,223599.0,60.8552,60.9733,60.3926,60.8847,223599.0
2025-04-04 12:00:00,61.85,61.85,61.37,61.39,75820.0,60.8749,60.8749,60.4025,60.4221,75820.0
2025-04-04 12:30:00,61.39,61.68,61.32,61.32,56821.0,60.4221,60.7076,60.3532,60.3532,56821.0
2025-04-04 13:00:00,61.33,61.4,61.04,61.23,62090.0,60.3631,60.432,60.0777,60.2647,62090.0
2025-04-04 13:30:00,61.22,61.3,61.06,61.23,98287.0,60.2548,60.3336,60.0973,60.2647,98287.0
2025-04-04 14:00:00,61.25,61.33,60.8,60.89,79416.0,60.2843,60.3631,59.8414,59.93,79416.0
2025-04-04 14:30:00,60.89,60.94,60.61,60.9,157488.0,59.93,59.9792,59.6544,59.9399,157488.0
2025-04-04 15:00:00,60.9,61.12,60.78,61.04,102742.0,59.9399,60.1564,59.8218,60.0777,102742.0
2025-04-04 15:30:00,61.04,61.3,60.89,60.95,369370.0,60.0777,60.3336,59.93,59.9891,369370.0
2025-04-07 09:30:00,58.66,59.25,58.61,59.22,522100.0,57.7352,58.3159,57.686,58.2864,522100.0
2025-04-07 10:00:00,59.23,61.06,59.07,59.43,610228.0,58.2962,60.0973,58.1387,58.493,610228.0
2025-04-07 10:30:00,59.46,59.82,59.04,59.59,215770.0,58.5226,58.8769,58.1092,58.6505,215770.0
2025-04-07 11:00:00,59.58,59.86,58.49,58.49,301279.0,58.6407,58.9163,57.5679,57.5679,301279.0
2025-04-07 11:30:00,58.51,59.54,58.51,59.21,223379.0,57.5875,58.6013,57.5875,58.2765,223379.0
2025-04-07 12:00:00,59.22,59.27,58.94,59.2,154558.0,58.2864,58.3356,58.0108,58.2667,154558.0
2025-04-07 12:30:00,59.18,59.19,58.7,58.77,118800.0,58.247,58.2568,57.7745,57.8434,118800.0
2025-04-07 13:00:00,58.78,59.47,58.77,59.47,195790.0,57.8533,58.5324,57.8434,58.5324,195790.0
2025-04-07 13:30:00,59.47,59.71,59.27,59.68,120482.0,58.5324,58.7686,58.3356,58.7391,120482.0
2025-04-07 14:00:00,59.67,59.76,59.55,59.57,139339.0,58.7293,58.8178,58.6111,58.6308,139339.0
2025-04-07 14:30:00,59.6,59.63,59.05,59.08,99573.0,58.6604,58.6899,58.119,58.1486,99573.0
2025-04-07 15:00:00,59.07,59.2,58.96,59.01,101293.0,58.1387,58.2667,58.0304,58.0797,101293.0
2025-04-07 15:30:00,59.01,59.35,59.01,59.28,310066.0,58.0797,58.4143,58.0797,58.3454,310066.0
2025-04-08 09:30:00,60.39,60.49,59.97,60.36,325502.0,59.4379,59.5363,59.0245,59.4084,325502.0
2025-04-08 10:00:00,60.35,60.47,60.24,60.37,184499.0,59.3985,59.5166,59.2903,59.4182,184499.0
2025-04-08 10:30:00,60.35,60.43,60.03,60.05,156518.0,59.3985,59.4773,59.0836,59.1033,156518.0
2025-04-08 11:00:00,60.05,60.14,59.86,59.89,143845.0,59.1033,59.1918,58.9163,58.9458,143845.0
2025-04-08 11:30:00,59.88,60.14,59.85,60.07,119933.0,58.9359,59.1918,58.9064,59.1229,119933.0
2025-04-08 12:00:00,60.07,60.13,59.86,59.96,68038.0,59.1229,59.182,58.9163,59.0147,68038.0
2025-04-08 12:30:00,59.97,60.0,59.48,59.48,112420.0,59.0245,59.0541,58.5423,58.5423,112420.0
2025-04-08 13:00:00,59.49,59.56,59.13,59.14,103050.0,58.5521,58.621,58.1978,58.2076,103050.0
2025-04-08 13:30:00,59.14,59.52,59.07,59.26,69100.0,58.2076,58.5816,58.1387,58.3257,69100.0
2025-04-08 14:00:00,59.26,59.3,58.96,58.98,60061.0,58.3257,58.3651,58.0304,58.0501,60061.0
2025-04-08 14:30:00,58.98,59.4,58.98,59.0,157629.0,58.0501,58.4635,58.0501,58.0698,157629.0
2025-04-08 15:00:00,59.0,59.02,58.65,58.79,119429.0,58.0698,58.0895,57.7253,57.8631,119429.0
2025-04-08 15:30:00,58.8,58.8,57.97,58.49,451106.0,57.873,57.873,57.0561,57.5679,451106.0
2025-04-09 09:30:00,59.38,59.44,58.99,59.42,312227.0,58.4438,58.5029,58.06,58.4832,312227.0
2025-04-09 10:00:00,59.47,59.53,59.07,59.15,178695.0,58.5324,58.5915,58.1387,58.2175,178695.0
2025-04-09 10:30:00,59.16,59.17,58.42,58.44,283156.0,58.2273,58.2371,57.499,57.5186,283156.0
2025-04-09 11:00:00,58.43,58.84,58.42,58.72,418389.0,57.5088,57.9123,57.499,57.7942,418389.0
2025-04-09 11:30:00,58.73,58.89,58.49,58.53,123238.0,57.8041,57.9616,57.5679,57.6072,123238.0
2025-04-09 12:00:00,58.52,58.84,58.47,58.7,141888.0,57.5974,57.9123,57.5482,57.7745,141888.0
2025-04-09 12:30:00,58.69,58.99,58.66,58.94,166058.0,57.7647,58.06,57.7352,58.0108,166058.0
2025-04-09 13:00:00,58.94,60.83,58.81,60.44,258750.0,58.0108,59.871,57.8828,59.4871,258750.0
2025-04-09 13:30:00,60.47,61.53,60.47,61.48,228415.0,59.5166,60.5599,59.5166,60.5107,228415.0
2025-04-09 14:00:00,61.54,61.66,60.99,61.27,170705.0,60.5698,60.6879,60.0284,60.304,170705.0
2025-04-09 14:30:00,61.28,61.38,60.67,60.68,213729.0,60.3139,60.4123,59.7135,59.7233,213729.0
2025-04-09 15:00:00,60.68,61.17,60.6,61.08,272803.0,59.7233,60.2056,59.6446,60.117,272803.0
2025-04-09 15:30:00,61.08,61.49,61.07,61.17,674952.0,60.117,60.5206,60.1072,60.2056,674952.0
2025-04-10 09:30:00,60.54,60.92,60.41,60.8,337292.0,59.5855,59.9595,59.4576,59.8414,337292.0
2025-04-10 10:00:00,60.8,60.87,60.63,60.75,189048.0,59.8414,59.9103,59.6741,59.7922,189048.0
2025-04-10 10:30:00,60.75,60.96,60.62,60.67,123756.0,59.7922,59.9989,59.6643,59.7135,123756.0
2025-04-10 11:00:00,60.67,60.67,60.42,60.57,111459.0,59.7135,59.7135,59.4674,59.6151,111459.0
2025-04-10 11:30:00,60.56,60.74,60.41,60.48,222471.0,59.6052,59.7824,59.4576,59.5265,222471.0
2025-04-10 12:00:00,60.48,60.54,59.81,59.97,164392.0,59.5265,59.5855,58.867,59.0245,164392.0
2025-04-10 12:30:00,59.95,60.48,59.95,60.41,150798.0,59.0048,59.5265,59.0048,59.4576,150798.0
2025-04-10 13:00:00,60.41,60.71,59.92,60.3,124773.0,59.4576,59.7529,58.9753,59.3493,124773.0
2025-04-10 13:30:00,60.28,60.81,60.24,60.7,89768.0,59.3296,59.8513,59.2903,59.743,89768.0
2025-04-10 14:00:00,60.68,60.98,60.49,60.94,122917.0,59.7233,60.0186,59.5363,59.9792,122917.0
2025-04-10 14:30:00,60.94,61.11,60.72,60.9,107025.0,59.9792,60.1466,59.7627,59.9399,107025.0
2025-04-10 15:00:00,60.87,61.09,60.72,60.73,168930.0,59.9103,60.1269,59.7627,59.7725,168930.0
2025-04-10 15:30:00,60.72,60.87,60.36,60.7,535358.0,59.7627,59.9103,59.4084,59.743,535358.0
2025-04-11 09:30:00,62.19,62.19,61.65,61.82,378660.0,61.2095,61.2095,60.678,60.8454,378660.0
2025-04-11 10:00:00,61.8,62.07,61.5,61.64,172329.0,60.8257,61.0914,60.5304,60.6682,172329.0
2025-04-11 10:30:00,61.65,61.89,61.52,61.61,156841.0,60.678,60.9143,60.5501,60.6387,156841.0
2025-04-11 11:00:00,61.59,61.84,61.46,61.59,183198.0,60.619,60.865,60.491,60.619,183198.0
2025-04-11 11:30:00,61.57,62.04,61.52,61.98,134102.0,60.5993,61.0619,60.5501,61.0028,134102.0
2025-04-11 12:00:00,62.0,62.21,61.93,62.12,69132.0,61.0225,61.2292,60.9536,61.1406,69132.0
2025-04-11 12:30:00,62.13,62.39,62.1,62.21,89839.0,61.1505,61.4064,61.1209,61.2292,89839.0
2025-04-11 13:00:00,62.23,62.41,62.08,62.12,81188.0,61.2489,61.4261,61.1013,61.1406,81188.0
2025-04-11 13:30:00,62.13,62.57,62.08,62.45,101865.0,61.1505,61.5835,61.1013,61.4654,101865.0
2025-04-11 14:00:00,62.44,62.54,62.32,62.42,106660.0,61.4556,61.554,61.3375,61.4359,106660.0
2025-04-11 14:30:00,62.4,62.49,62.34,62.37,106918.0,61.4162,61.5048,61.3572,61.3867,106918.0
2025-04-11 15:00:00,62.37,62.66,62.36,62.61,152726.0,61.3867,61.6721,61.3768,61.6229,152726.0
2025-04-11 15:30:00,62.61,62.61,62.36,62.53,362275.0,61.6229,61.6229,61.3768,61.5442,362275.0
2025-04-14 09:30:00,62.35,62.67,62.12,62.57,155133.0,61.367,61.682,61.1406,61.5835,155133.0
2025-04-14 10:00:00,62.57,62.8,62.55,62.77,110929.0,61.5835,61.8099,61.5639,61.7804,110929.0
2025-04-14 10:30:00,62.77,62.97,62.75,62.8,92675.0,61.7804,61.9772,61.7607,61.8099,92675.0
2025-04-14 11:00:00,62.8,62.83,62.63,62.7,57907.0,61.8099,61.8394,61.6426,61.7115,57907.0
2025-04-14 11:30:00,62.69,62.92,62.54,62.55,126267.0,61.7016,61.928,61.554,61.5639,126267.0
2025-04-14 12:00:00,62.51,62.72,62.48,62.68,35059.0,61.5245,61.7312,61.495,61.6918,35059.0
2025-04-14 12:30:00,62.68,62.84,62.64,62.76,43111.0,61.6918,61.8493,61.6524,61.7705,43111.0
2025-04-14 13:00:00,62.76,63.05,62.74,63.01,120631.0,61.7705,62.056,61.7509,62.0166,120631.0
2025-04-14 13:30:00,63.0,63.1,62.94,63.04,94572.0,62.0068,62.1052,61.9477,62.0461,94572.0
2025-04-14 14:00:00,63.05,63.29,63.05,63.25,77847.0,62.056,62.2922,62.056,62.2528,77847.0
2025-04-14 14:30:00,63.25,63.31,63.24,63.28,67946.0,62.2528,62.3119,62.243,62.2823,67946.0
2025-04-14 15:00:00,63.27,63.34,63.25,63.32,79529.0,62.2725,62.3414,62.2528,62.3217,79529.0
2025-04-14 15:30:00,63.31,63.47,63.13,63.39,664484.0,62.3119,62.4693,62.1347,62.3906,664484.0
2025-04-15 09:30:00,62.99,63.17,62.86,63.1,102548.0,61.9969,62.1741,61.869,62.1052,102548.0
2025-04-15 10:00:00,63.1,63.11,62.86,63.04,55889.0,62.1052,62.115,61.869,62.0461,55889.0
2025-04-15 10:30:00,63.04,63.38,63.04,63.34,40852.0,62.0461,62.3808,62.0461,62.3414,40852.0
2025-04-15 11:00:00,63.34,63.41,63.27,63.28,43159.0,62.3414,62.4103,62.2725,62.2823,43159.0
2025-04-15 11:30:00,63.26,63.32,63.1,63.2,53840.0,62.2627,62.3217,62.1052,62.2036,53840.0
2025-04-15 12:00:00,63.21,63.25,63.01,63.01,26310.0,62.2134,62.2528,62.0166,62.0166,26310.0
2025-04-15 12:30:00,63.03,63.23,63.02,63.14,59609.0,62.0363,62.2331,62.0264,62.1445,59609.0
2025-04-15 13:00:00,63.14,63.25,63.11,63.21,76751.0,62.1445,62.2528,62.115,62.2134,76751.0
2025-04-15 13:30:00,63.21,63.26,63.17,63.19,41412.0,62.2134,62.2627,62.1741,62.1938,41412.0
2025-04-15 14:00:00,63.19,63.23,63.11,63.22,83409.0,62.1938,62.2331,62.115,62.2233,83409.0
2025-04-15 14:30:00,63.21,63.32,63.18,63.28,99493.0,62.2134,62.3217,62.1839,62.2823,99493.0
2025-04-15 15:00:00,63.26,63.34,63.24,63.32,57632.0,62.2627,62.3414,62.243,62.3217,57632.0
2025-04-15 15:30:00,63.32,63.34,63.1,63.28,442161.0,62.3217,62.3414,62.1052,62.2823,442161.0
2025-04-16 09:30:00,64.81,64.94,64.49,64.73,283022.0,63.7882,63.9162,63.4733,63.7095,283022.0
2025-04-16 10:00:00,64.73,64.87,64.5,64.76,209561.0,63.7095,63.8473,63.4831,63.739,209561.0
2025-04-16 10:30:00,64.77,65.06,64.68,65.05,207385.0,63.7489,64.0343,63.6603,64.0244,207385.0
2025-04-16 11:00:00,65.06,65.34,65.04,65.27,277749.0,64.0343,64.3099,64.0146,64.241,277749.0
2025-04-16 11:30:00,65.27,65.37,65.05,65.06,90080.0,64.241,64.3394,64.0244,64.0343,90080.0
2025-04-16 12:00:00,65.07,65.11,64.96,65.08,112015.0,64.0441,64.0835,63.9359,64.054,112015.0
2025-04-16 12:30:00,65.08,65.14,65.02,65.04,74568.0,64.054,64.113,63.9949,64.0146,74568.0
2025-04-16 13:00:00,65.01,65.12,64.97,65.09,49201.0,63.9851,64.0933,63.9457,64.0638,49201.0
2025-04-16 13:30:00,65.07,65.08,64.86,64.87,249813.0,64.0441,64.054,63.8374,63.8473,249813.0
2025-04-16 14:00:00,64.87,65.0,64.72,64.9,145155.0,63.8473,63.9752,63.6996,63.8768,145155.0
2025-04-16 14:30:00,64.89,64.9,64.71,64.71,102930.0,63.867,63.8768,63.6898,63.6898,102930.0
2025-04-16 15:00:00,64.7,64.72,64.48,64.54,130418.0,63.68,63.6996,63.4634,63.5225,130418.0
2025-04-16 15:30:00,64.54,64.82,64.54,64.66,447194.0,63.5225,63.7981,63.5225,63.6406,447194.0
2025-04-17 09:30:00,65.36,65.47,65.19,65.47,346226.0,64.3295,64.4378,64.1622,64.4378,346226.0
2025-04-17 10:00:00,65.47,65.71,65.42,65.59,134873.0,64.4378,64.674,64.3886,64.5559,134873.0
2025-04-17 10:30:00,65.59,65.62,65.35,65.38,135331.0,64.5559,64.5854,64.3197,64.3492,135331.0
2025-04-17 11:00:00,65.38,65.73,65.37,65.65,123928.0,64.3492,64.6937,64.3394,64.615,123928.0
2025-04-17 11:30:00,65.65,65.72,65.47,65.54,206699.0,64.615,64.6839,64.4378,64.5067,206699.0
2025-04-17 12:00:00,65.54,65.68,65.52,65.54,288945.0,64.5067,64.6445,64.487,64.5067,288945.0
2025-04-17 12:30:00,65.53,65.63,65.47,65.61,103887.0,64.4969,64.5953,64.4378,64.5756,103887.0
2025-04-17 13:00:00,65.6,65.62,65.42,65.46,125317.0,64.5658,64.5854,64.3886,64.428,125317.0
2025-04-17 13:30:00,65.47,65.65,65.47,65.62,76387.0,64.4378,64.615,64.4378,64.5854,76387.0
2025-04-17 14:00:00,65.63,65.81,65.63,65.69,107294.0,64.5953,64.7725,64.5953,64.6543,107294.0
2025-04-17 14:30:00,65.69,65.9,65.69,65.7,149277.0,64.6543,64.861,64.6543,64.6642,149277.0
2025-04-17 15:00:00,65.7,65.71,65.48,65.58,119824.0,64.6642,64.674,64.4477,64.5461,119824.0
2025-04-17 15:30:00,65.57,65.7,65.52,65.64,324067.0,64.5362,64.6642,64.487,64.6051,324067.0
2025-04-21 09:30:00,65.56,65.63,65.19,65.36,82289.0,64.5264,64.5953,64.1622,64.3295,82289.0
2025-04-21 10:00:00,65.35,65.47,65.29,65.38,36796.0,64.3197,64.4378,64.2607,64.3492,36796.0
2025-04-21 10:30:00,65.38,65.49,65.25,65.26,41669.0,64.3492,64.4575,64.2213,64.2311,41669.0
2025-04-21 11:00:00,65.26,65.35,65.17,65.29,53348.0,64.2311,64.3197,64.1425,64.2607,53348.0
2025-04-21 11:30:00,65.28,65.32,65.22,65.23,37809.0,64.2508,64.2902,64.1918,64.2016,37809.0
2025-04-21 12:00:00,65.24,65.3,65.19,65.3,35614.0,64.2114,64.2705,64.1622,64.2705,35614.0
2025-04-21 12:30:00,65.31,65.42,65.3,65.32,36933.0,64.2803,64.3886,64.2705,64.2902,36933.0
2025-04-21 13:00:00,65.33,65.35,65.2,65.21,32064.0,64.3,64.3197,64.1721,64.1819,32064.0
2025-04-21 13:30:00,65.21,65.31,65.16,65.19,40604.0,64.1819,64.2803,64.1327,64.1622,40604.0
2025-04-21 14:00:00,65.18,65.31,65.13,65.3,45274.0,64.1524,64.2803,64.1032,64.2705,45274.0
2025-04-21 14:30:00,65.3,65.42,65.29,65.31,39209.0,64.2705,64.3886,64.2607,64.2803,39209.0
2025-04-21 15:00:00,65.31,65.48,65.31,65.4,69080.0,64.2803,64.4477,64.2803,64.3689,69080.0
2025-04-21 15:30:00,65.41,65.65,65.4,65.59,406101.0,64.3788,64.615,64.3689,64.5559,406101.0
2025-04-22 09:30:00,66.53,66.65,66.4,66.62,133684.0,65.4811,65.5992,65.3532,65.5697,133684.0
2025-04-22 10:00:00,66.61,66.78,66.61,66.69,62160.0,65.5598,65.7272,65.5598,65.6386,62160.0
2025-04-22 10:30:00,66.7,66.93,66.62,66.92,88258.0,65.6484,65.8748,65.5697,65.865,88258.0
2025-04-22 11:00:00,66.93,66.95,66.86,66.86,33559.0,65.8748,65.8945,65.8059,65.8059,33559.0
2025-04-22 11:30:00,66.87,67.04,66.86,67.02,80760.0,65.8157,65.9831,65.8059,65.9634,80760.0
2025-04-22 12:00:00,67.03,67.18,66.94,66.96,53697.0,65.9732,66.1209,65.8846,65.9043,53697.0
2025-04-22 12:30:00,66.96,67.03,66.93,66.93,20580.0,65.9043,65.9732,65.8748,65.8748,20580.0
2025-04-22 13:00:00,66.94,67.01,66.76,66.76,46092.0,65.8846,65.9535,65.7075,65.7075,46092.0
2025-04-22 13:30:00,66.77,66.78,66.56,66.57,31731.0,65.7173,65.7272,65.5106,65.5205,31731.0
2025-04-22 14:00:00,66.58,66.8,66.52,66.79,36344.0,65.5303,65.7468,65.4713,65.737,36344.0
2025-04-22 14:30:00,66.77,66.92,66.76,66.89,36827.0,65.7173,65.865,65.7075,65.8354,36827.0
2025-04-22 15:00:00,66.89,66.93,66.78,66.83,50284.0,65.8354,65.8748,65.7272,65.7764,50284.0
2025-04-22 15:30:00,66.82,66.97,66.78,66.89,202461.0,65.7665,65.9142,65.7272,65.8354,202461.0
2025-04-23 09:30:00,65.73,66.36,65.72,65.94,249972.0,64.6937,65.3138,64.6839,64.9004,249972.0
2025-04-23 10:00:00,65.94,66.22,65.82,66.13,70037.0,64.9004,65.176,64.7823,65.0874,70037.0
2025-04-23 10:30:00,66.16,66.25,66.05,66.07,46029.0,65.1169,65.2055,65.0087,65.0284,46029.0
2025-04-23 11:00:00,66.06,66.08,65.8,65.98,64345.0,65.0185,65.0382,64.7626,64.9398,64345.0
2025-04-23 11:30:00,66.0,66.24,65.95,66.19,101480.0,64.9595,65.1957,64.9102,65.1465,101480.0
2025-04-23 12:00:00,66.19,66.29,65.88,66.01,24644.0,65.1465,65.2449,64.8414,64.9693,24644.0
2025-04-23 12:30:00,66.01,66.07,65.86,65.98,26515.0,64.9693,65.0284,64.8217,64.9398,26515.0
2025-04-23 13:00:00,65.99,66.07,65.87,65.92,33527.0,64.9496,65.0284,64.8315,64.8807,33527.0
2025-04-23 13:30:00,65.94,66.01,65.85,65.97,37556.0,64.9004,64.9693,64.8118,64.9299,37556.0
2025-04-23 14:00:00,65.99,66.07,65.89,65.89,32783.0,64.9496,65.0284,64.8512,64.8512,32783.0
2025-04-23 14:30:00,65.9,65.98,65.84,65.86,30581.0,64.861,64.9398,64.802,64.8217,30581.0
2025-04-23 15:00:00,65.86,66.0,65.79,65.94,40039.0,64.8217,64.9595,64.7528,64.9004,40039.0
2025-04-23 15:30:00,65.94,66.23,65.83,66.22,180637.0,64.9004,65.1858,64.7921,65.176,180637.0
2025-04-24 09:30:00,66.35,66.38,66.02,66.21,96342.0,65.3039,65.3335,64.9791,65.1661,96342.0
2025-04-24 10:00:00,66.2,66.25,66.07,66.21,52663.0,65.1563,65.2055,65.0284,65.1661,52663.0
2025-04-24 10:30:00,66.2,66.27,66.02,66.25,45399.0,65.1563,65.2252,64.9791,65.2055,45399.0
2025-04-24 11:00:00,66.27,66.28,65.99,66.0,41380.0,65.2252,65.235,64.9496,64.9595,41380.0
2025-04-24 11:30:00,66.0,66.08,65.95,65.96,32105.0,64.9595,65.0382,64.9102,64.9201,32105.0
2025-04-24 12:00:00,65.98,66.15,65.97,66.15,22572.0,64.9398,65.1071,64.9299,65.1071,22572.0
2025-04-24 12:30:00,66.12,66.14,66.03,66.1,18097.0,65.0776,65.0973,64.989,65.0579,18097.0
2025-04-24 13:00:00,66.08,66.09,65.85,65.87,37542.0,65.0382,65.048,64.8118,64.8315,37542.0
2025-04-24 13:30:00,65.87,65.9,65.8,65.84,41474.0,64.8315,64.861,64.7626,64.802,41474.0
2025-04-24 14:00:00,65.83,65.91,65.75,65.78,41922.0,64.7921,64.8709,64.7134,64.7429,41922.0
2025-04-24 14:30:00,65.78,65.86,65.67,65.69,102440.0,64.7429,64.8217,64.6347,64.6543,102440.0
2025-04-24 15:00:00,65.68,65.87,65.66,65.84,137139.0,64.6445,64.8315,64.6248,64.802,137139.0
2025-04-24 15:30:00,65.84,65.98,65.81,65.81,259835.0,64.802,64.9398,64.7725,64.7725,259835.0
2025-04-25 09:30:00,65.62,65.69,65.2,65.2,213698.0,64.5854,64.6543,64.1721,64.1721,213698.0
2025-04-25 10:00:00,65.23,65.26,64.91,65.04,138901.0,64.2016,64.2311,63.8866,64.0146,138901.0
2025-04-25 10:30:00,65.05,65.16,64.99,65.12,101369.0,64.0244,64.1327,63.9654,64.0933,101369.0
2025-04-25 11:00:00,65.12,65.18,65.06,65.13,65881.0,64.0933,64.1524,64.0343,64.1032,65881.0
2025-04-25 11:30:00,65.13,65.19,65.05,65.18,75659.0,64.1032,64.1622,64.0244,64.1524,75659.0
2025-04-25 12:00:00,65.18,65.26,65.14,65.14,40887.0,64.1524,64.2311,64.113,64.113,40887.0
2025-04-25 12:30:00,65.16,65.2,65.06,65.07,34881.0,64.1327,64.1721,64.0343,64.0441,34881.0
2025-04-25 13:00:00,65.08,65.09,64.98,65.06,52381.0,64.054,64.0638,63.9555,64.0343,52381.0
2025-04-25 13:30:00,65.05,65.05,64.86,64.94,96777.0,64.0244,64.0244,63.8374,63.9162,96777.0
2025-04-25 14:00:00,64.91,65.12,64.89,65.1,63845.0,63.8866,64.0933,63.867,64.0736,63845.0
2025-04-25 14:30:00,65.08,65.12,65.01,65.05,73512.0,64.054,64.0933,63.9851,64.0244,73512.0
2025-04-25 15:00:00,65.06,65.1,64.99,65.06,99897.0,64.0343,64.0736,63.9654,64.0343,99897.0
2025-04-25 15:30:00,65.04,65.1,64.99,65.01,382365.0,64.0146,64.0736,63.9654,63.9851,382365.0
2025-04-28 09:30:00,65.38,65.41,65.1,65.23,201014.0,64.3492,64.3788,64.0736,64.2016,201014.0
2025-04-28 10:00:00,65.21,65.21,65.02,65.06,63305.0,64.1819,64.1819,63.9949,64.0343,63305.0
2025-04-28 10:30:00,65.08,65.27,65.0,65.23,106086.0,64.054,64.241,63.9752,64.2016,106086.0
2025-04-28 11:00:00,65.23,65.31,65.11,65.16,156680.0,64.2016,64.2803,64.0835,64.1327,156680.0
2025-04-28 11:30:00,65.14,65.22,65.07,65.07,54098.0,64.113,64.1918,64.0441,64.0441,54098.0
2025-04-28 12:00:00,65.06,65.17,65.03,65.13,21129.0,64.0343,64.1425,64.0048,64.1032,21129.0
2025-04-28 12:30:00,65.14,65.14,65.06,65.09,22126.0,64.113,64.113,64.0343,64.0638,22126.0
2025-04-28 13:00:00,65.09,65.1,65.03,65.03,34752.0,64.0638,64.0736,64.0048,64.0048,34752.0
2025-04-28 13:30:00,65.03,65.1,65.01,65.04,24821.0,64.0048,64.0736,63.9851,64.0146,24821.0
2025-04-28 14:00:00,65.05,65.15,65.04,65.14,28175.0,64.0244,64.1229,64.0146,64.113,28175.0
2025-04-28 14:30:00,65.16,65.16,65.02,65.04,46352.0,64.1327,64.1327,63.9949,64.0146,46352.0
2025-04-28 15:00:00,65.04,65.15,65.04,65.06,50387.0,64.0146,64.1229,64.0146,64.0343,50387.0
2025-04-28 15:30:00,65.07,65.25,65.03,65.13,217441.0,64.0441,64.2213,64.0048,64.1032,217441.0
2025-04-29 09:30:00,64.8,64.8,64.51,64.68,143359.0,63.7784,63.7784,63.4929,63.6603,143359.0
2025-04-29 10:00:00,64.68,64.77,64.59,64.65,73153.0,63.6603,63.7489,63.5717,63.6307,73153.0
2025-04-29 10:30:00,64.64,64.78,64.63,64.77,45658.0,63.6209,63.7587,63.6111,63.7489,45658.0
2025-04-29 11:00:00,64.76,64.8,64.57,64.68,76641.0,63.739,63.7784,63.552,63.6603,76641.0
2025-04-29 11:30:00,64.64,64.71,64.55,64.65,102218.0,63.6209,63.6898,63.5323,63.6307,102218.0
2025-04-29 12:00:00,64.66,65.01,64.64,65.01,53077.0,63.6406,63.9851,63.6209,63.9851,53077.0
2025-04-29 12:30:00,65.02,65.02,64.77,64.84,68672.0,63.9949,63.9949,63.7489,63.8177,68672.0
2025-04-29 13:00:00,64.85,64.85,64.75,64.82,72960.0,63.8276,63.8276,63.7292,63.7981,72960.0
2025-04-29 13:30:00,64.81,64.89,64.8,64.81,80935.0,63.7882,63.867,63.7784,63.7882,80935.0
2025-04-29 14:00:00,64.82,64.88,64.75,64.8,82490.0,63.7981,63.8571,63.7292,63.7784,82490.0
2025-04-29 14:30:00,64.8,64.91,64.78,64.9,155139.0,63.7784,63.8866,63.7587,63.8768,155139.0
2025-04-29 15:00:00,64.91,65.01,64.89,64.96,145391.0,63.8866,63.9851,63.867,63.9359,145391.0
2025-04-29 15:30:00,64.96,64.98,64.83,64.94,415385.0,63.9359,63.9555,63.8079,63.9162,415385.0
2025-04-30 09:30:00,65.16,65.37,64.81,64.83,193367.0,64.1327,64.3394,63.7882,63.8079,193367.0
2025-04-30 10:00:00,64.84,64.87,64.67,64.78,64737.0,63.8177,63.8473,63.6504,63.7587,64737.0
2025-04-30 10:30:00,64.78,65.02,64.69,65.01,77712.0,63.7587,63.9949,63.6701,63.9851,77712.0
2025-04-30 11:00:00,65.01,65.21,65.01,65.07,154423.0,63.9851,64.1819,63.9851,64.0441,154423.0
2025-04-30 11:30:00,65.05,65.35,64.96,65.29,122889.0,64.0244,64.3197,63.9359,64.2607,122889.0
2025-04-30 12:00:00,65.28,65.36,65.26,65.34,37288.0,64.2508,64.3295,64.2311,64.3099,37288.0
2025-04-30 12:30:00,65.33,65.44,65.28,65.41,70972.0,64.3,64.4083,64.2508,64.3788,70972.0
2025-04-30 13:00:00,65.41,65.48,65.28,65.48,37358.0,64.3788,64.4477,64.2508,64.4477,37358.0
2025-04-30 13:30:00,65.48,65.58,65.47,65.57,49354.0,64.4477,64.5461,64.4378,64.5362,49354.0
2025-04-30 14:00:00,65.57,65.75,65.45,65.49,131841.0,64.5362,64.7134,64.4181,64.4575,131841.0
2025-04-30 14:30:00,65.48,65.56,65.35,65.51,157577.0,64.4477,64.5264,64.3197,64.4772,157577.0
2025-04-30 15:00:00,65.51,65.75,65.51,65.59,76834.0,64.4772,64.7134,64.4772,64.5559,76834.0
2025-04-30 15:30:00,65.59,65.9,65.54,65.77,391963.0,64.5559,64.861,64.5067,64.7331,391963.0
2025-05-01 09:30:00,65.25,65.44,64.97,65.29,96779.0,64.2213,64.4083,63.9457,64.2607,96779.0
2025-05-01 10:00:00,65.31,65.4,65.17,65.27,46841.0,64.2803,64.3689,64.1425,64.241,46841.0
2025-05-01 10:30:00,65.28,65.3,65.05,65.13,70035.0,64.2508,64.2705,64.0244,64.1032,70035.0
2025-05-01 11:00:00,65.13,65.25,65.04,65.04,36686.0,64.1032,64.2213,64.0146,64.0146,36686.0
2025-05-01 11:30:00,65.02,65.05,64.9,64.94,38500.0,63.9949,64.0244,63.8768,63.9162,38500.0
2025-05-01 12:00:00,64.94,65.06,64.93,64.96,34979.0,63.9162,64.0343,63.9063,63.9359,34979.0
2025-05-01 12:30:00,64.95,65.02,64.9,64.98,21804.0,63.926,63.9949,63.8768,63.9555,21804.0
2025-05-01 13:00:00,64.98,65.18,64.98,65.14,24626.0,63.9555,64.1524,63.9555,64.113,24626.0
2025-05-01 13:30:00,65.17,65.2,65.04,65.06,37220.0,64.1425,64.1721,64.0146,64.0343,37220.0
2025-05-01 14:00:00,65.05,65.12,64.99,65.04,22339.0,64.0244,64.0933,63.9654,64.0146,22339.0
2025-05-01 14:30:00,65.03,65.08,64.92,64.95,30711.0,64.0048,64.054,63.8965,63.926,30711.0
2025-05-01 15:00:00,64.95,65.03,64.89,65.02,40932.0,63.926,64.0048,63.867,63.9949,40932.0
2025-05-01 15:30:00,65.02,65.25,64.93,65.02,160849.0,63.9949,64.2213,63.9063,63.9949,160849.0
2025-05-02 09:30:00,66.26,66.37,66.14,66.22,201707.0,65.2154,65.3236,65.0973,65.176,201707.0
2025-05-02 10:00:00,66.2,66.3,66.11,66.23,80515.0,65.1563,65.2547,65.0677,65.1858,80515.0
2025-05-02 10:30:00,66.24,66.39,66.15,66.24,83783.0,65.1957,65.3433,65.1071,65.1957,83783.0
2025-05-02 11:00:00,66.24,66.24,66.02,66.06,38934.0,65.1957,65.1957,64.9791,65.0185,38934.0
2025-05-02 11:30:00,66.05,66.22,66.05,66.05,127293.0,65.0087,65.176,65.0087,65.0087,127293.0
2025-05-02 12:00:00,66.05,66.13,66.03,66.12,42110.0,65.0087,65.0874,64.989,65.0776,42110.0
2025-05-02 12:30:00,66.13,66.16,66.09,66.12,24874.0,65.0874,65.1169,65.048,65.0776,24874.0
2025-05-02 13:00:00,66.12,66.23,66.1,66.13,45406.0,65.0776,65.1858,65.0579,65.0874,45406.0
2025-05-02 13:30:00,66.13,66.21,66.1,66.17,25274.0,65.0874,65.1661,65.0579,65.1268,25274.0
2025-05-02 14:00:00,66.18,66.28,66.17,66.27,56089.0,65.1366,65.235,65.1268,65.2252,56089.0
2025-05-02 14:30:00,66.28,66.28,66.12,66.2,50185.0,65.235,65.235,65.0776,65.1563,50185.0
2025-05-02 15:00:00,66.2,66.34,66.17,66.33,53873.0,65.1563,65.2941,65.1268,65.2843,53873.0
2025-05-02 15:30:00,66.32,66.32,66.03,66.03,266167.0,65.2744,65.2744,64.989,64.989,266167.0
2025-05-05 09:30:00,66.16,66.16,65.74,65.88,105002.0,65.1169,65.1169,64.7036,64.8414,105002.0
2025-05-05 10:00:00,65.89,65.99,65.74,65.97,56500.0,64.8512,64.9496,64.7036,64.9299,56500.0
2025-05-05 10:30:00,65.96,66.05,65.83,66.0,43256.0,64.9201,65.0087,64.7921,64.9595,43256.0
2025-05-05 11:00:00,66.01,66.07,65.96,66.05,40131.0,64.9693,65.0284,64.9201,65.0087,40131.0
2025-05-05 11:30:00,66.05,66.27,66.0,66.23,50265.0,65.0087,65.2252,64.9595,65.1858,50265.0
2025-05-05 12:00:00,66.24,66.31,66.18,66.25,35581.0,65.1957,65.2646,65.1366,65.2055,35581.0
2025-05-05 12:30:00,66.25,66.29,66.13,66.14,25226.0,65.2055,65.2449,65.0874,65.0973,25226.0
2025-05-05 13:00:00,66.14,66.16,66.04,66.05,29096.0,65.0973,65.1169,64.9988,65.0087,29096.0
2025-05-05 13:30:00,66.06,66.22,66.06,66.19,48589.0,65.0185,65.176,65.0185,65.1465,48589.0
2025-05-05 14:00:00,66.19,66.26,66.19,66.22,30857.0,65.1465,65.2154,65.1465,65.176,30857.0
2025-05-05 14:30:00,66.22,66.22,66.14,66.15,44018.0,65.176,65.176,65.0973,65.1071,44018.0
2025-05-05 15:00:00,66.14,66.16,66.03,66.05,58456.0,65.0973,65.1169,64.989,65.0087,58456.0
2025-05-05 15:30:00,66.05,66.14,65.96,65.96,199779.0,65.0087,65.0973,64.9201,64.9201,199779.0
2025-05-06 09:30:00,66.85,66.95,66.38,66.49,384616.0,65.7961,65.8945,65.3335,65.4417,384616.0
2025-05-06 10:00:00,66.48,66.52,66.26,66.28,185506.0,65.4319,65.4713,65.2154,65.235,185506.0
2025-05-06 10:30:00,66.28,66.38,66.11,66.12,89963.0,65.235,65.3335,65.0677,65.0776,89963.0
2025-05-06 11:00:00,66.12,66.38,66.09,66.29,127253.0,65.0776,65.3335,65.048,65.2449,127253.0
2025-05-06 11:30:00,66.29,66.31,66.12,66.14,30476.0,65.2449,65.2646,65.0776,65.0973,30476.0
2025-05-06 12:00:00,66.15,66.32,66.09,66.09,42356.0,65.1071,65.2744,65.048,65.048,42356.0
2025-05-06 12:30:00,66.09,66.2,66.09,66.1,38720.0,65.048,65.1563,65.048,65.0579,38720.0
2025-05-06 13:00:00,66.11,66.22,66.11,66.17,39402.0,65.0677,65.176,65.0677,65.1268,39402.0
2025-05-06 13:30:00,66.17,66.22,66.04,66.04,49182.0,65.1268,65.176,64.9988,64.9988,49182.0
2025-05-06 14:00:00,66.05,66.17,66.05,66.17,42097.0,65.0087,65.1268,65.0087,65.1268,42097.0
2025-05-06 14:30:00,66.16,66.21,66.04,66.11,65217.0,65.1169,65.1661,64.9988,65.0677,65217.0
2025-05-06 15:00:00,66.1,66.14,66.05,66.11,82897.0,65.0579,65.0973,65.0087,65.0677,82897.0
2025-05-06 15:30:00,66.12,66.2,66.11,66.15,213570.0,65.0776,65.1563,65.0677,65.1071,213570.0
2025-05-07 09:30:00,65.36,65.36,65.04,65.29,176729.0,65.36,65.36,65.04,65.29,176729.0
2025-05-07 10:00:00,65.26,65.37,65.19,65.37,79424.0,65.26,65.37,65.19,65.37,79424.0
2025-05-07 10:30:00,65.37,65.45,65.33,65.36,61941.0,65.37,65.45,65.33,65.36,61941.0
2025-05-07 11:00:00,65.35,65.41,65.28,65.34,92376.0,65.35,65.41,65.28,65.34,92376.0
2025-05-07 11:30:00,65.33,65.46,65.25,65.44,165232.0,65.33,65.46,65.25,65.44,165232.0
2025-05-07 12:00:00,65.42,65.54,65.4,65.44,46916.0,65.42,65.54,65.4,65.44,46916.0
2025-05-07 12:30:00,65.44,65.59,65.44,65.58,49150.0,65.44,65.59,65.44,65.58,49150.0
2025-05-07 13:00:00,65.58,65.61,65.5,65.5,49419.0,65.58,65.61,65.5,65.5,49419.0
2025-05-07 13:30:00,65.5,65.51,65.27,65.27,72640.0,65.5,65.51,65.27,65.27,72640.0
2025-05-07 14:00:00,65.3,65.36,65.09,65.16,74679.0,65.3,65.36,65.09,65.16,74679.0
2025-05-07 14:30:00,65.15,65.49,65.11,65.45,89220.0,65.15,65.49,65.11,65.45,89220.0
2025-05-07 15:00:00,65.44,65.49,65.36,65.44,207169.0,65.44,65.49,65.36,65.44,207169.0
2025-05-07 15:30:00,65.44,65.7,65.35,65.5,435004.0,65.44,65.7,65.35,65.5,435004.0
2025-05-08 09:30:00,66.87,67.46,66.82,67.18,374488.0,66.87,67.46,66.82,67.18,374488.0
2025-05-08 10:00:00,67.19,67.55,66.95,67.05,180913.0,67.19,67.55,66.95,67.05,180913.0
2025-05-08 10:30:00,67.06,67.12,66.67,66.68,176295.0,67.06,67.12,66.67,66.68,176295.0
2025-05-08 11:00:00,66.67,66.84,66.54,66.78,201343.0,66.67,66.84,66.54,66.78,201343.0
2025-05-08 11:30:00,66.76,67.19,66.75,66.89,546703.0,66.76,67.19,66.75,66.89,546703.0
2025-05-08 12:00:00,66.89,67.0,66.79,66.79,100359.0,66.89,67.0,66.79,66.79,100359.0
2025-05-08 12:30:00,66.79,66.94,66.72,66.91,103793.0,66.79,66.94,66.72,66.91,103793.0
2025-05-08 13:00:00,66.91,66.94,66.81,66.84,69112.0,66.91,66.94,66.81,66.84,69112.0
2025-05-08 13:30:00,66.84,66.9,66.78,66.83,86969.0,66.84,66.9,66.78,66.83,86969.0
2025-05-08 14:00:00,66.82,66.96,66.79,66.93,118857.0,66.82,66.96,66.79,66.93,118857.0
2025-05-08 14:30:00,66.94,67.22,66.91,67.06,327944.0,66.94,67.22,66.91,67.06,327944.0
2025-05-08 15:00:00,67.05,67.33,66.95,67.33,213662.0,67.05,67.33,66.95,67.33,213662.0
2025-05-08 15:30:00,67.33,67.37,66.99,67.01,426702.0,67.33,67.37,66.99,67.01,426702.0
2025-05-09 09:30:00,67.19,67.36,66.89,66.96,224918.0,67.19,67.36,66.89,66.96,224918.0
2025-05-09 10:00:00,66.98,67.36,66.94,67.35,116223.0,66.98,67.36,66.94,67.35,116223.0
2025-05-09 10:30:00,67.34,67.4,67.18,67.25,101374.0,67.34,67.4,67.18,67.25,101374.0
2025-05-09 11:00:00,67.25,67.35,67.13,67.21,90668.0,67.25,67.35,67.13,67.21,90668.0
2025-05-09 11:30:00,67.23,67.49,67.17,67.48,37813.0,67.23,67.49,67.17,67.48,37813.0
2025-05-09 12:00:00,67.47,67.48,67.36,67.39,23808.0,67.47,67.48,67.36,67.39,23808.0
2025-05-09 12:30:00,67.38,67.42,67.21,67.22,34067.0,67.38,67.42,67.21,67.22,34067.0
2025-05-09 13:00:00,67.22,67.37,67.18,67.35,29765.0,67.22,67.37,67.18,67.35,29765.0
2025-05-09 13:30:00,67.34,67.42,67.32,67.41,38293.0,67.34,67.42,67.32,67.41,38293.0
2025-05-09 14:00:00,67.42,67.43,67.34,67.35,28862.0,67.42,67.43,67.34,67.35,28862.0
2025-05-09 14:30:00,67.36,67.5,67.32,67.5,76170.0,67.36,67.5,67.32,67.5,76170.0
2025-05-09 15:00:00,67.49,67.54,67.41,67.42,48778.0,67.49,67.54,67.41,67.42,48778.0
2025-05-09 15:30:00,67.42,67.43,67.26,67.27,191288.0,67.42,67.43,67.26,67.27,191288.0
2025-05-12 09:30:00,66.28,66.39,65.99,66.25,317756.0,66.28,66.39,65.99,66.25,317756.0
2025-05-12 10:00:00,66.24,66.27,66.0,66.01,92890.0,66.24,66.27,66.0,66.01,92890.0
2025-05-12 10:30:00,66.01,66.29,65.91,66.17,70973.0,66.01,66.29,65.91,66.17,70973.0
2025-05-12 11:00:00,66.16,66.26,66.05,66.12,73052.0,66.16,66.26,66.05,66.12,73052.0
2025-05-12 11:30:00,66.12,66.26,65.96,65.98,46373.0,66.12,66.26,65.96,65.98,46373.0
2025-05-12 12:00:00,65.97,66.11,65.93,66.08,34460.0,65.97,66.11,65.93,66.08,34460.0
2025-05-12 12:30:00,66.07,66.17,66.02,66.09,29547.0,66.07,66.17,66.02,66.09,29547.0
2025-05-12 13:00:00,66.09,66.16,65.93,65.94,65956.0,66.09,66.16,65.93,65.94,65956.0
2025-05-12 13:30:00,65.94,65.95,65.76,65.76,63894.0,65.94,65.95,65.76,65.76,63894.0
2025-05-12 14:00:00,65.76,65.85,65.73,65.73,48131.0,65.76,65.85,65.73,65.73,48131.0
2025-05-12 14:30:00,65.74,65.84,65.73,65.83,42835.0,65.74,65.84,65.73,65.83,42835.0
2025-05-12 15:00:00,65.83,65.92,65.78,65.89,59085.0,65.83,65.92,65.78,65.89,59085.0
2025-05-12 15:30:00,65.89,65.96,65.82,65.9,245651.0,65.89,65.96,65.82,65.9,245651.0
2025-05-13 09:30:00,65.94,65.95,65.2,65.21,195353.0,65.94,65.95,65.2,65.21,195353.0
2025-05-13 10:00:00,65.2,65.57,65.15,65.37,134282.0,65.2,65.57,65.15,65.37,134282.0
2025-05-13 10:30:00,65.37,65.64,65.35,65.63,121508.0,65.37,65.64,65.35,65.63,121508.0
2025-05-13 11:00:00,65.62,65.7,65.5,65.65,65586.0,65.62,65.7,65.5,65.65,65586.0
2025-05-13 11:30:00,65.63,65.73,65.54,65.72,159097.0,65.63,65.73,65.54,65.72,159097.0
2025-05-13 12:00:00,65.7,65.84,65.69,65.69,69082.0,65.7,65.84,65.69,65.69,69082.0
2025-05-13 12:30:00,65.69,65.76,65.63,65.73,123067.0,65.69,65.76,65.63,65.73,123067.0
2025-05-13 13:00:00,65.72,65.91,65.71,65.88,57019.0,65.72,65.91,65.71,65.88,57019.0
2025-05-13 13:30:00,65.88,65.99,65.78,65.84,47320.0,65.88,65.99,65.78,65.84,47320.0
2025-05-13 14:00:00,65.84,65.97,65.8,65.82,58451.0,65.84,65.97,65.8,65.82,58451.0
2025-05-13 14:30:00,65.81,65.97,65.81,65.97,62572.0,65.81,65.97,65.81,65.97,62572.0
2025-05-13 15:00:00,65.97,65.97,65.89,65.95,69354.0,65.97,65.97,65.89,65.95,69354.0
2025-05-13 15:30:00,65.95,66.02,65.86,65.87,258685.0,65.95,66.02,65.86,65.87,258685.0
2025-05-14 09:30:00,66.27,66.28,65.98,66.25,200706.0,66.27,66.28,65.98,66.25,200706.0
2025-05-14 10:00:00,66.25,66.26,66.11,66.15,58625.0,66.25,66.26,66.11,66.15,58625.0
2025-05-14 10:30:00,66.16,66.2,66.06,66.08,67558.0,66.16,66.2,66.06,66.08,67558.0
2025-05-14 11:00:00,66.08,66.25,66.0,66.19,144789.0,66.08,66.25,66.0,66.19,144789.0
2025-05-14 11:30:00,66.16,66.3,66.14,66.16,108162.0,66.16,66.3,66.14,66.16,108162.0
2025-05-14 12:00:00,66.16,66.24,66.12,66.12,20693.0,66.16,66.24,66.12,66.12,20693.0
2025-05-14 12:30:00,66.13,66.16,66.0,66.13,20135.0,66.13,66.16,66.0,66.13,20135.0
2025-05-14 13:00:00,66.12,66.25,66.12,66.23,39772.0,66.12,66.25,66.12,66.23,39772.0
2025-05-14 13:30:00,66.22,66.33,66.21,66.33,30742.0,66.22,66.33,66.21,66.33,30742.0
2025-05-14 14:00:00,66.33,66.39,66.31,66.36,31933.0,66.33,66.39,66.31,66.36,31933.0
2025-05-14 14:30:00,66.36,66.41,66.34,66.36,38890.0,66.36,66.41,66.34,66.36,38890.0
2025-05-14 15:00:00,66.36,66.39,66.29,66.39,46924.0,66.36,66.39,66.29,66.39,46924.0
2025-05-14 15:30:00,66.39,66.44,66.2,66.26,384112.0,66.39,66.44,66.2,66.26,384112.0
2025-05-15 09:30:00,66.84,67.02,66.66,66.99,149332.0,66.84,67.02,66.66,66.99,149332.0
2025-05-15 10:00:00,67.01,67.2,66.98,67.13,129565.0,67.01,67.2,66.98,67.13,129565.0
2025-05-15 10:30:00,67.12,67.34,67.1,67.23,111633.0,67.12,67.34,67.1,67.23,111633.0
2025-05-15 11:00:00,67.24,67.33,67.13,67.24,42676.0,67.24,67.33,67.13,67.24,42676.0
2025-05-15 11:30:00,67.25,67.36,67.25,67.34,42572.0,67.25,67.36,67.25,67.34,42572.0
2025-05-15 12:00:00,67.35,67.4,67.34,67.37,30684.0,67.35,67.4,67.34,67.37,30684.0
2025-05-15 12:30:00,67.37,67.37,67.27,67.36,28945.0,67.37,67.37,67.27,67.36,28945.0
2025-05-15 13:00:00,67.36,67.42,67.32,67.32,34537.0,67.36,67.42,67.32,67.32,34537.0
2025-05-15 13:30:00,67.32,67.33,67.25,67.28,35583.0,67.32,67.33,67.25,67.28,35583.0
2025-05-15 14:00:00,67.26,67.29,67.21,67.26,28760.0,67.26,67.29,67.21,67.26,28760.0
2025-05-15 14:30:00,67.26,67.36,67.23,67.35,36885.0,67.26,67.36,67.23,67.35,36885.0
2025-05-15 15:00:00,67.36,67.45,67.34,67.44,43229.0,67.36,67.45,67.34,67.44,43229.0
2025-05-15 15:30:00,67.45,67.54,67.43,67.53,236042.0,67.45,67.54,67.43,67.53,236042.0
2025-05-16 09:30:00,67.19,67.35,67.13,67.32,102080.0,67.19,67.35,67.13,67.32,102080.0
2025-05-16 10:00:00,67.32,67.32,67.11,67.17,60133.0,67.32,67.32,67.11,67.17,60133.0
2025-05-16 10:30:00,67.18,67.22,66.97,66.98,47438.0,67.18,67.22,66.97,66.98,47438.0
2025-05-16 11:00:00,66.98,67.08,66.97,67.02,37125.0,66.98,67.08,66.97,67.02,37125.0
2025-05-16 11:30:00,67.03,67.21,67.01,67.03,103148.0,67.03,67.21,67.01,67.03,103148.0
2025-05-16 12:00:00,67.03,67.14,67.03,67.12,19605.0,67.03,67.14,67.03,67.12,19605.0
2025-05-16 12:30:00,67.12,67.2,67.11,67.18,16481.0,67.12,67.2,67.11,67.18,16481.0
2025-05-16 13:00:00,67.17,67.3,67.17,67.28,15770.0,67.17,67.3,67.17,67.28,15770.0
2025-05-16 13:30:00,67.26,67.34,67.25,67.29,22067.0,67.26,67.34,67.25,67.29,22067.0
2025-05-16 14:00:00,67.28,67.4,67.27,67.4,29243.0,67.28,67.4,67.27,67.4,29243.0
2025-05-16 14:30:00,67.38,67.47,67.38,67.42,25995.0,67.38,67.47,67.38,67.42,25995.0
2025-05-16 15:00:00,67.42,67.48,67.39,67.41,45304.0,67.42,67.48,67.39,67.41,45304.0
2025-05-16 15:30:00,67.42,67.59,67.38,67.59,233581.0,67.42,67.59,67.38,67.59,233581.0
2025-05-19 09:30:00,67.98,68.07,67.88,68.03,127584.0,67.98,68.07,67.88,68.03,127584.0
2025-05-19 10:00:00,68.05,68.22,67.96,68.22,177780.0,68.05,68.22,67.96,68.22,177780.0
2025-05-19 10:30:00,68.24,68.33,68.1,68.22,129019.0,68.24,68.33,68.1,68.22,129019.0
2025-05-19 11:00:00,68.22,68.27,68.16,68.27,109708.0,68.22,68.27,68.16,68.27,109708.0
2025-05-19 11:30:00,68.27,68.4,68.16,68.17,131176.0,68.27,68.4,68.16,68.17,131176.0
2025-05-19 12:00:00,68.18,68.44,68.17,68.42,45211.0,68.18,68.44,68.17,68.42,45211.0
2025-05-19 12:30:00,68.42,68.47,68.32,68.47,34345.0,68.42,68.47,68.32,68.47,34345.0
2025-05-19 13:00:00,68.48,68.48,68.36,68.41,69955.0,68.48,68.48,68.36,68.41,69955.0
2025-05-19 13:30:00,68.41,68.45,68.35,68.35,51464.0,68.41,68.45,68.35,68.35,51464.0
2025-05-19 14:00:00,68.35,68.36,68.26,68.31,56464.0,68.35,68.36,68.26,68.31,56464.0
2025-05-19 14:30:00,68.31,68.39,68.31,68.38,38689.0,68.31,68.39,68.31,68.38,38689.0
2025-05-19 15:00:00,68.38,68.51,68.37,68.51,134029.0,68.38,68.51,68.37,68.51,134029.0
2025-05-19 15:30:00,68.5,68.67,68.5,68.63,313387.0,68.5,68.67,68.5,68.63,313387.0
2025-05-20 09:30:00,68.5,68.7,68.41,68.67,100414.0,68.5,68.7,68.41,68.67,100414.0
2025-05-20 10:00:00,68.67,68.72,68.49,68.52,99910.0,68.67,68.72,68.49,68.52,99910.0
2025-05-20 10:30:00,68.52,68.6,68.47,68.57,42607.0,68.52,68.6,68.47,68.57,42607.0
2025-05-20 11:00:00,68.58,68.59,68.5,68.52,45304.0,68.58,68.59,68.5,68.52,45304.0
2025-05-20 11:30:00,68.52,68.53,68.4,68.5,36407.0,68.52,68.53,68.4,68.5,36407.0
2025-05-20 12:00:00,68.52,68.52,68.41,68.41,18342.0,68.52,68.52,68.41,68.41,18342.0
2025-05-20 12:30:00,68.42,68.51,68.42,68.5,51232.0,68.42,68.51,68.42,68.5,51232.0
2025-05-20 13:00:00,68.5,68.58,68.5,68.53,22232.0,68.5,68.58,68.5,68.53,22232.0
2025-05-20 13:30:00,68.53,68.56,68.52,68.55,16319.0,68.53,68.56,68.52,68.55,16319.0
2025-05-20 14:00:00,68.55,68.57,68.46,68.47,24485.0,68.55,68.57,68.46,68.47,24485.0
2025-05-20 14:30:00,68.47,68.48,68.42,68.45,25245.0,68.47,68.48,68.42,68.45,25245.0
2025-05-20 15:00:00,68.44,68.52,68.39,68.51,34759.0,68.44,68.52,68.39,68.51,34759.0
2025-05-20 15:30:00,68.51,68.6,68.49,68.56,146017.0,68.51,68.6,68.49,68.56,146017.0
2025-05-21 09:30:00,68.83,68.92,68.69,68.77,109975.0,68.83,68.92,68.69,68.77,109975.0
2025-05-21 10:00:00,68.76,68.88,68.73,68.8,96870.0,68.76,68.88,68.73,68.8,96870.0
2025-05-21 10:30:00,68.81,68.83,68.68,68.76,51553.0,68.81,68.83,68.68,68.76,51553.0
2025-05-21 11:00:00,68.76,68.88,68.71,68.83,44648.0,68.76,68.88,68.71,68.83,44648.0
2025-05-21 11:30:00,68.83,68.89,68.81,68.84,44865.0,68.83,68.89,68.81,68.84,44865.0
2025-05-21 12:00:00,68.85,68.89,68.82,68.89,33530.0,68.85,68.89,68.82,68.89,33530.0
2025-05-21 12:30:00,68.89,68.98,68.89,68.97,38760.0,68.89,68.98,68.89,68.97,38760.0
2025-05-21 13:00:00,68.98,69.05,68.8,68.87,71246.0,68.98,69.05,68.8,68.87,71246.0
2025-05-21 13:30:00,68.87,68.97,68.79,68.87,71554.0,68.87,68.97,68.79,68.87,71554.0
2025-05-21 14:00:00,68.88,68.9,68.76,68.8,86615.0,68.88,68.9,68.76,68.8,86615.0
2025-05-21 14:30:00,68.79,68.88,68.72,68.73,59646.0,68.79,68.88,68.72,68.73,59646.0
2025-05-21 15:00:00,68.73,68.86,68.73,68.81,129683.0,68.73,68.86,68.73,68.81,129683.0
2025-05-21 15:30:00,68.81,68.92,68.79,68.79,249526.0,68.81,68.92,68.79,68.79,249526.0
2025-05-22 09:30:00,68.58,68.81,68.31,68.33,196011.0,68.58,68.81,68.31,68.33,196011.0
2025-05-22 10:00:00,68.33,68.59,68.33,68.53,91533.0,68.33,68.59,68.33,68.53,91533.0
2025-05-22 10:30:00,68.54,68.59,68.46,68.58,75336.0,68.54,68.59,68.46,68.58,75336.0
2025-05-22 11:00:00,68.58,68.69,68.47,68.61,136305.0,68.58,68.69,68.47,68.61,136305.0
2025-05-22 11:30:00,68.6,68.64,68.5,68.56,134592.0,68.6,68.64,68.5,68.56,134592.0
2025-05-22 12:00:00,68.58,68.68,68.56,68.62,106389.0,68.58,68.68,68.56,68.62,106389.0
2025-05-22 12:30:00,68.63,68.67,68.49,68.49,33251.0,68.63,68.67,68.49,68.49,33251.0
2025-05-22 13:00:00,68.45,68.55,68.34,68.52,55553.0,68.45,68.55,68.34,68.52,55553.0
2025-05-22 13:30:00,68.52,68.61,68.52,68.55,30732.0,68.52,68.61,68.52,68.55,30732.0
2025-05-22 14:00:00,68.55,68.69,68.55,68.67,39481.0,68.55,68.69,68.55,68.67,39481.0
2025-05-22 14:30:00,68.68,68.69,68.56,68.58,30728.0,68.68,68.69,68.56,68.58,30728.0
2025-05-22 15:00:00,68.58,68.63,68.49,68.62,63476.0,68.58,68.63,68.49,68.62,63476.0
2025-05-22 15:30:00,68.61,68.64,68.34,68.35,188996.0,68.61,68.64,68.34,68.35,188996.0
2025-05-23 09:30:00,68.33,68.39,67.92,68.2,250004.0,68.33,68.39,67.92,68.2,250004.0
2025-05-23 10:00:00,68.21,68.63,68.2,68.59,147725.0,68.21,68.63,68.2,68.59,147725.0
2025-05-23 10:30:00,68.58,68.81,68.58,68.8,65154.0,68.58,68.81,68.58,68.8,65154.0
2025-05-23 11:00:00,68.8,68.81,68.6,68.71,74455.0,68.8,68.81,68.6,68.71,74455.0
2025-05-23 11:30:00,68.7,68.89,68.7,68.79,93486.0,68.7,68.89,68.7,68.79,93486.0
2025-05-23 12:00:00,68.79,68.98,68.79,68.96,49896.0,68.79,68.98,68.79,68.96,49896.0
2025-05-23 12:30:00,68.95,69.02,68.9,69.0,46434.0,68.95,69.02,68.9,69.0,46434.0
2025-05-23 13:00:00,69.0,69.14,69.0,69.14,25212.0,69.0,69.14,69.0,69.14,25212.0
2025-05-23 13:30:00,69.15,69.2,69.07,69.15,33468.0,69.15,69.2,69.07,69.15,33468.0
2025-05-23 14:00:00,69.14,69.26,69.14,69.23,41510.0,69.14,69.26,69.14,69.23,41510.0
2025-05-23 14:30:00,69.23,69.3,69.22,69.22,36379.0,69.23,69.3,69.22,69.22,36379.0
2025-05-23 15:00:00,69.22,69.3,69.16,69.17,68137.0,69.22,69.3,69.16,69.17,68137.0
2025-05-23 15:30:00,69.18,69.36,69.15,69.31,341956.0,69.18,69.36,69.15,69.31,341956.0
2025-05-27 09:30:00,70.55,70.72,70.36,70.36,215852.0,70.55,70.72,70.36,70.36,215852.0
2025-05-27 10:00:00,70.35,70.4,70.2,70.37,120210.0,70.35,70.4,70.2,70.37,120210.0
2025-05-27 10:30:00,70.37,70.37,70.18,70.24,76519.0,70.37,70.37,70.18,70.24,76519.0
2025-05-27 11:00:00,70.25,70.25,70.1,70.14,61201.0,70.25,70.25,70.1,70.14,61201.0
2025-05-27 11:30:00,70.14,70.22,69.98,70.01,120189.0,70.14,70.22,69.98,70.01,120189.0
2025-05-27 12:00:00,70.0,70.14,69.99,70.13,29127.0,70.0,70.14,69.99,70.13,29127.0
2025-05-27 12:30:00,70.13,70.18,70.11,70.17,36673.0,70.13,70.18,70.11,70.17,36673.0
2025-05-27 13:00:00,70.18,70.21,70.1,70.13,29287.0,70.18,70.21,70.1,70.13,29287.0
2025-05-27 13:30:00,70.13,70.22,70.09,70.22,32835.0,70.13,70.22,70.09,70.22,32835.0
2025-05-27 14:00:00,70.21,70.29,70.2,70.23,45908.0,70.21,70.29,70.2,70.23,45908.0
2025-05-27 14:30:00,70.23,70.27,70.17,70.27,48212.0,70.23,70.27,70.17,70.27,48212.0
2025-05-27 15:00:00,70.27,70.31,70.21,70.22,100063.0,70.27,70.31,70.21,70.22,100063.0
2025-05-27 15:30:00,70.22,70.25,70.12,70.15,214258.0,70.22,70.25,70.12,70.15,214258.0
2025-05-28 09:30:00,70.01,70.16,69.94,70.03,205039.0,70.01,70.16,69.94,70.03,205039.0
2025-05-28 10:00:00,70.04,70.12,70.0,70.07,101068.0,70.04,70.12,70.0,70.07,101068.0
2025-05-28 10:30:00,70.08,70.1,69.97,70.0,73193.0,70.08,70.1,69.97,70.0,73193.0
2025-05-28 11:00:00,70.0,70.02,69.87,69.88,68084.0,70.0,70.02,69.87,69.88,68084.0
2025-05-28 11:30:00,69.88,69.97,69.8,69.8,108287.0,69.88,69.97,69.8,69.8,108287.0
2025-05-28 12:00:00,69.81,69.92,69.78,69.9,44738.0,69.81,69.92,69.78,69.9,44738.0
2025-05-28 12:30:00,69.88,69.96,69.86,69.93,26204.0,69.88,69.96,69.86,69.93,26204.0
2025-05-28 13:00:00,69.93,70.04,69.92,70.04,35870.0,69.93,70.04,69.92,70.04,35870.0
2025-05-28 13:30:00,70.03,70.04,69.88,69.88,28710.0,70.03,70.04,69.88,69.88,28710.0
2025-05-28 14:00:00,69.88,70.0,69.87,70.0,44427.0,69.88,70.0,69.87,70.0,44427.0
2025-05-28 14:30:00,70.0,70.01,69.83,69.92,71879.0,70.0,70.01,69.83,69.92,71879.0
2025-05-28 15:00:00,69.91,69.98,69.87,69.88,60248.0,69.91,69.98,69.87,69.88,60248.0
2025-05-28 15:30:00,69.88,69.89,69.71,69.77,221933.0,69.88,69.89,69.71,69.77,221933.0
2025-05-29 09:30:00,70.2,70.21,69.91,70.04,235473.0,70.2,70.21,69.91,70.04,235473.0
2025-05-29 10:00:00,70.03,70.35,70.02,70.28,147832.0,70.03,70.35,70.02,70.28,147832.0
2025-05-29 10:30:00,70.28,70.29,70.11,70.15,66079.0,70.28,70.29,70.11,70.15,66079.0
2025-05-29 11:00:00,70.15,70.2,70.06,70.17,118303.0,70.15,70.2,70.06,70.17,118303.0
2025-05-29 11:30:00,70.17,70.25,69.99,70.06,177327.0,70.17,70.25,69.99,70.06,177327.0
2025-05-29 12:00:00,70.08,70.33,70.03,70.24,39018.0,70.08,70.33,70.03,70.24,39018.0
2025-05-29 12:30:00,70.24,70.41,70.22,70.39,78794.0,70.24,70.41,70.22,70.39,78794.0
2025-05-29 13:00:00,70.39,70.49,70.33,70.44,44091.0,70.39,70.49,70.33,70.44,44091.0
2025-05-29 13:30:00,70.43,70.52,70.39,70.5,50282.0,70.43,70.52,70.39,70.5,50282.0
2025-05-29 14:00:00,70.49,70.6,70.47,70.57,47113.0,70.49,70.6,70.47,70.57,47113.0
2025-05-29 14:30:00,70.58,70.66,70.57,70.59,55428.0,70.58,70.66,70.57,70.59,55428.0
2025-05-29 15:00:00,70.6,70.65,70.57,70.59,43425.0,70.6,70.65,70.57,70.59,43425.0
2025-05-29 15:30:00,70.59,70.61,70.5,70.53,205925.0,70.59,70.61,70.5,70.53,205925.0
2025-05-30 09:30:00,70.3,70.49,70.21,70.3,103992.0,70.3,70.49,70.21,70.3,103992.0
2025-05-30 10:00:00,70.32,70.41,70.25,70.26,67879.0,70.32,70.41,70.25,70.26,67879.0
2025-05-30 10:30:00,70.26,70.33,70.02,70.1,51317.0,70.26,70.33,70.02,70.1,51317.0
2025-05-30 11:00:00,70.12,70.28,70.03,70.04,39612.0,70.12,70.28,70.03,70.04,39612.0
2025-05-30 11:30:00,70.04,70.37,70.04,70.31,261090.0,70.04,70.37,70.04,70.31,261090.0
2025-05-30 12:00:00,70.32,70.43,70.19,70.19,34891.0,70.32,70.43,70.19,70.19,34891.0
2025-05-30 12:30:00,70.19,70.39,70.17,70.38,47993.0,70.19,70.39,70.17,70.38,47993.0
2025-05-30 13:00:00,70.37,70.6,70.37,70.57,53739.0,70.37,70.6,70.37,70.57,53739.0
2025-05-30 13:30:00,70.58,70.64,70.55,70.59,65699.0,70.58,70.64,70.55,70.59,65699.0
2025-05-30 14:00:00,70.59,70.75,70.57,70.61,75664.0,70.59,70.75,70.57,70.61,75664.0
2025-05-30 14:30:00,70.61,70.63,70.56,70.62,36220.0,70.61,70.63,70.56,70.62,36220.0
2025-05-30 15:00:00,70.63,70.7,70.59,70.67,43177.0,70.63,70.7,70.59,70.67,43177.0
2025-05-30 15:30:00,70.67,70.67,70.48,70.5,236429.0,70.67,70.67,70.48,70.5,236429.0
2025-06-02 09:30:00,70.71,70.71,70.38,70.4,217565.0,70.71,70.71,70.38,70.4,217565.0
2025-06-02 10:00:00,70.38,70.63,70.34,70.58,185688.0,70.38,70.63,70.34,70.58,185688.0
2025-06-02 10:30:00,70.58,70.75,70.53,70.67,130614.0,70.58,70.75,70.53,70.67,130614.0
2025-06-02 11:00:00,70.68,70.79,70.66,70.66,66768.0,70.68,70.79,70.66,70.66,66768.0
2025-06-02 11:30:00,70.65,70.74,70.62,70.68,92091.0,70.65,70.74,70.62,70.68,92091.0
2025-06-02 12:00:00,70.67,70.78,70.62,70.76,57906.0,70.67,70.78,70.62,70.76,57906.0
2025-06-02 12:30:00,70.75,70.8,70.69,70.79,32037.0,70.75,70.8,70.69,70.79,32037.0
2025-06-02 13:00:00,70.81,70.85,70.73,70.74,29170.0,70.81,70.85,70.73,70.74,29170.0
2025-06-02 13:30:00,70.75,70.8,70.74,70.78,28879.0,70.75,70.8,70.74,70.78,28879.0
2025-06-02 14:00:00,70.77,71.04,70.76,71.04,67276.0,70.77,71.04,70.76,71.04,67276.0
2025-06-02 14:30:00,71.04,71.14,71.02,71.14,74389.0,71.04,71.14,71.02,71.14,74389.0
2025-06-02 15:00:00,71.13,71.22,71.09,71.21,79953.0,71.13,71.22,71.09,71.21,79953.0
2025-06-02 15:30:00,71.2,71.29,71.17,71.27,193488.0,71.2,71.29,71.17,71.27,193488.0
2025-06-03 09:30:00,70.66,70.81,70.49,70.58,147771.0,70.66,70.81,70.49,70.58,147771.0
2025-06-03 10:00:00,70.59,70.59,70.33,70.4,163992.0,70.59,70.59,70.33,70.4,163992.0
2025-06-03 10:30:00,70.41,70.58,70.38,70.52,116809.0,70.41,70.58,70.38,70.52,116809.0
2025-06-03 11:00:00,70.51,70.59,70.44,70.5,83673.0,70.51,70.59,70.44,70.5,83673.0
2025-06-03 11:30:00,70.49,70.8,70.47,70.69,254440.0,70.49,70.8,70.47,70.69,254440.0
2025-06-03 12:00:00,70.72,70.72,70.58,70.59,48572.0,70.72,70.72,70.58,70.59,48572.0
2025-06-03 12:30:00,70.59,70.67,70.56,70.67,46919.0,70.59,70.67,70.56,70.67,46919.0
2025-06-03 13:00:00,70.67,70.78,70.64,70.73,28170.0,70.67,70.78,70.64,70.73,28170.0
2025-06-03 13:30:00,70.75,70.81,70.71,70.81,38965.0,70.75,70.81,70.71,70.81,38965.0
2025-06-03 14:00:00,70.8,70.88,70.77,70.84,45500.0,70.8,70.88,70.77,70.84,45500.0
2025-06-03 14:30:00,70.84,70.91,70.83,70.86,40448.0,70.84,70.91,70.83,70.86,40448.0
2025-06-03 15:00:00,70.86,70.89,70.81,70.85,60399.0,70.86,70.89,70.81,70.85,60399.0
2025-06-03 15:30:00,70.84,70.89,70.66,70.67,208153.0,70.84,70.89,70.66,70.67,208153.0
2025-06-04 09:30:00,71.63,71.7,71.25,71.38,305833.0,71.63,71.7,71.25,71.38,305833.0
2025-06-04 10:00:00,71.36,71.73,71.34,71.72,159904.0,71.36,71.73,71.34,71.72,159904.0
2025-06-04 10:30:00,71.71,71.84,71.71,71.83,69036.0,71.71,71.84,71.71,71.83,69036.0
2025-06-04 11:00:00,71.83,71.84,71.7,71.7,119359.0,71.83,71.84,71.7,71.7,119359.0
2025-06-04 11:30:00,71.68,71.69,71.52,71.58,110045.0,71.68,71.69,71.52,71.58,110045.0
2025-06-04 12:00:00,71.58,71.65,71.55,71.62,34576.0,71.58,71.65,71.55,71.62,34576.0
2025-06-04 12:30:00,71.6,71.74,71.6,71.72,33412.0,71.6,71.74,71.6,71.72,33412.0
2025-06-04 13:00:00,71.73,71.86,71.73,71.85,45748.0,71.73,71.86,71.73,71.85,45748.0
2025-06-04 13:30:00,71.85,71.94,71.85,71.89,76270.0,71.85,71.94,71.85,71.89,76270.0
2025-06-04 14:00:00,71.89,71.93,71.77,71.79,47856.0,71.89,71.93,71.77,71.79,47856.0
2025-06-04 14:30:00,71.79,71.79,71.67,71.77,67610.0,71.79,71.79,71.67,71.77,67610.0
2025-06-04 15:00:00,71.77,71.81,71.65,71.74,92231.0,71.77,71.81,71.65,71.74,92231.0
2025-06-04 15:30:00,71.73,71.76,71.51,71.52,242763.0,71.73,71.76,71.51,71.52,242763.0
2025-06-05 09:30:00,71.52,71.63,71.23,71.48,127559.0,71.52,71.63,71.23,71.48,127559.0
2025-06-05 10:00:00,71.47,71.52,71.33,71.44,73212.0,71.47,71.52,71.33,71.44,73212.0
2025-06-05 10:30:00,71.44,71.47,71.22,71.33,52617.0,71.44,71.47,71.22,71.33,52617.0
2025-06-05 11:00:00,71.35,71.35,71.23,71.23,39563.0,71.35,71.35,71.23,71.23,39563.0
2025-06-05 11:30:00,71.23,71.34,71.19,71.32,57475.0,71.23,71.34,71.19,71.32,57475.0
2025-06-05 12:00:00,71.33,71.35,71.27,71.27,43995.0,71.33,71.35,71.27,71.27,43995.0
2025-06-05 12:30:00,71.27,71.33,71.24,71.28,48741.0,71.27,71.33,71.24,71.28,48741.0
2025-06-05 13:00:00,71.28,71.32,71.16,71.17,28823.0,71.28,71.32,71.16,71.17,28823.0
2025-06-05 13:30:00,71.18,71.19,71.06,71.1,24744.0,71.18,71.19,71.06,71.1,24744.0
2025-06-05 14:00:00,71.08,71.08,70.91,71.06,57675.0,71.08,71.08,70.91,71.06,57675.0
2025-06-05 14:30:00,71.07,71.19,71.04,71.12,99652.0,71.07,71.19,71.04,71.12,99652.0
2025-06-05 15:00:00,71.12,71.18,70.97,71.01,83024.0,71.12,71.18,70.97,71.01,83024.0
2025-06-05 15:30:00,71.02,71.06,70.88,70.93,248310.0,71.02,71.06,70.88,70.93,248310.0
2025-06-06 09:30:00,70.76,70.89,70.67,70.84,165328.0,70.76,70.89,70.67,70.84,165328.0
2025-06-06 10:00:00,70.84,70.9,70.73,70.88,180749.0,70.84,70.9,70.73,70.88,180749.0
2025-06-06 10:30:00,70.86,70.89,70.64,70.66,113488.0,70.86,70.89,70.64,70.66,113488.0
2025-06-06 11:00:00,70.66,70.84,70.65,70.76,92636.0,70.66,70.84,70.65,70.76,92636.0
2025-06-06 11:30:00,70.75,70.84,70.7,70.8,106964.0,70.75,70.84,70.7,70.8,106964.0
2025-06-06 12:00:00,70.8,71.01,70.8,70.92,69679.0,70.8,71.01,70.8,70.92,69679.0
2025-06-06 12:30:00,70.92,70.96,70.79,70.81,57444.0,70.92,70.96,70.79,70.81,57444.0
2025-06-06 13:00:00,70.82,70.97,70.77,70.97,53931.0,70.82,70.97,70.77,70.97,53931.0
2025-06-06 13:30:00,70.97,70.99,70.92,70.95,49799.0,70.97,70.99,70.92,70.95,49799.0
2025-06-06 14:00:00,70.95,71.04,70.95,71.0,61271.0,70.95,71.04,70.95,71.0,61271.0
2025-06-06 14:30:00,71.01,71.09,70.99,70.99,60933.0,71.01,71.09,70.99,70.99,60933.0
2025-06-06 15:00:00,70.98,70.99,70.91,70.92,66851.0,70.98,70.99,70.91,70.92,66851.0
2025-06-06 15:30:00,70.92,71.07,70.91,71.01,225194.0,70.92,71.07,70.91,71.01,225194.0
2025-06-09 09:30:00,70.81,70.81,70.49,70.62,185350.0,70.81,70.81,70.49,70.62,185350.0
2025-06-09 10:00:00,70.64,70.78,70.6,70.62,115378.0,70.64,70.78,70.6,70.62,115378.0
2025-06-09 10:30:00,70.62,70.7,70.48,70.54,110519.0,70.62,70.7,70.48,70.54,110519.0
2025-06-09 11:00:00,70.56,70.95,70.56,70.92,105528.0,70.56,70.95,70.56,70.92,105528.0
2025-06-09 11:30:00,70.9,71.01,70.83,70.95,109763.0,70.9,71.01,70.83,70.95,109763.0
2025-06-09 12:00:00,70.97,71.02,70.95,71.01,33930.0,70.97,71.02,70.95,71.01,33930.0
2025-06-09 12:30:00,71.01,71.02,70.9,70.93,27053.0,71.01,71.02,70.9,70.93,27053.0
2025-06-09 13:00:00,70.94,71.06,70.85,71.05,47438.0,70.94,71.06,70.85,71.05,47438.0
2025-06-09 13:30:00,71.06,71.15,71.03,71.11,38735.0,71.06,71.15,71.03,71.11,38735.0
2025-06-09 14:00:00,71.11,71.23,71.11,71.23,55036.0,71.11,71.23,71.11,71.23,55036.0
2025-06-09 14:30:00,71.23,71.25,71.15,71.17,73317.0,71.23,71.25,71.15,71.17,73317.0
2025-06-09 15:00:00,71.16,71.23,71.11,71.13,68471.0,71.16,71.23,71.11,71.13,68471.0
2025-06-09 15:30:00,71.13,71.15,70.96,71.0,211213.0,71.13,71.15,70.96,71.0,211213.0
2025-06-10 09:30:00,70.88,70.88,70.43,70.48,169825.0,70.88,70.88,70.43,70.48,169825.0
2025-06-10 10:00:00,70.5,70.56,70.34,70.55,157101.0,70.5,70.56,70.34,70.55,157101.0
2025-06-10 10:30:00,70.55,70.67,70.49,70.62,114531.0,70.55,70.67,70.49,70.62,114531.0
2025-06-10 11:00:00,70.64,70.66,70.48,70.62,99998.0,70.64,70.66,70.48,70.62,99998.0
2025-06-10 11:30:00,70.6,70.67,70.54,70.66,80878.0,70.6,70.67,70.54,70.66,80878.0
2025-06-10 12:00:00,70.65,70.75,70.64,70.71,17408.0,70.65,70.75,70.64,70.71,17408.0
2025-06-10 12:30:00,70.7,70.71,70.6,70.63,66180.0,70.7,70.71,70.6,70.63,66180.0
2025-06-10 13:00:00,70.63,70.74,70.6,70.71,46445.0,70.63,70.74,70.6,70.71,46445.0
2025-06-10 13:30:00,70.71,70.78,70.61,70.62,60764.0,70.71,70.78,70.61,70.62,60764.0
2025-06-10 14:00:00,70.62,70.62,70.31,70.32,173292.0,70.62,70.62,70.31,70.32,173292.0
2025-06-10 14:30:00,70.32,70.46,70.27,70.36,282075.0,70.32,70.46,70.27,70.36,282075.0
2025-06-10 15:00:00,70.37,70.5,70.35,70.43,121155.0,70.37,70.5,70.35,70.43,121155.0
2025-06-10 15:30:00,70.42,70.42,70.31,70.33,285745.0,70.42,70.42,70.31,70.33,285745.0
2025-06-11 09:30:00,70.74,70.9,70.6,70.88,302105.0,70.74,70.9,70.6,70.88,302105.0
2025-06-11 10:00:00,70.86,71.06,70.84,70.95,125953.0,70.86,71.06,70.84,70.95,125953.0
2025-06-11 10:30:00,70.96,71.05,70.83,70.94,188379.0,70.96,71.05,70.83,70.94,188379.0
2025-06-11 11:00:00,70.93,70.97,70.8,70.89,183247.0,70.93,70.97,70.8,70.89,183247.0
2025-06-11 11:30:00,70.88,70.96,70.82,70.91,91939.0,70.88,70.96,70.82,70.91,91939.0
2025-06-11 12:00:00,70.92,70.97,70.89,70.97,47490.0,70.92,70.97,70.89,70.97,47490.0
2025-06-11 12:30:00,70.97,71.11,70.96,71.09,56450.0,70.97,71.11,70.96,71.09,56450.0
2025-06-11 13:00:00,71.09,71.15,71.07,71.14,42665.0,71.09,71.15,71.07,71.14,42665.0
2025-06-11 13:30:00,71.14,71.24,71.1,71.23,56220.0,71.14,71.24,71.1,71.23,56220.0
2025-06-11 14:00:00,71.24,71.25,71.05,71.13,97492.0,71.24,71.25,71.05,71.13,97492.0
2025-06-11 14:30:00,71.13,71.22,71.1,71.13,56241.0,71.13,71.22,71.1,71.13,56241.0
2025-06-11 15:00:00,71.14,71.21,71.1,71.15,91894.0,71.14,71.21,71.1,71.15,91894.0
2025-06-11 15:30:00,71.15,71.16,71.06,71.15,288867.0,71.15,71.16,71.06,71.15,288867.0
2025-06-12 09:30:00,71.42,71.63,71.34,71.48,243373.0,71.42,71.63,71.34,71.48,243373.0
2025-06-12 10:00:00,71.48,71.57,71.38,71.54,65249.0,71.48,71.57,71.38,71.54,65249.0
2025-06-12 10:30:00,71.55,71.65,71.5,71.5,52479.0,71.55,71.65,71.5,71.5,52479.0
2025-06-12 11:00:00,71.52,71.67,71.51,71.57,62048.0,71.52,71.67,71.51,71.57,62048.0
2025-06-12 11:30:00,71.58,71.63,71.46,71.63,74414.0,71.58,71.63,71.46,71.63,74414.0
2025-06-12 12:00:00,71.62,71.68,71.58,71.61,30963.0,71.62,71.68,71.58,71.61,30963.0
2025-06-12 12:30:00,71.59,71.61,71.4,71.47,76755.0,71.59,71.61,71.4,71.47,76755.0
2025-06-12 13:00:00,71.47,71.56,71.42,71.54,42042.0,71.47,71.56,71.42,71.54,42042.0
2025-06-12 13:30:00,71.53,71.75,71.52,71.69,103316.0,71.53,71.75,71.52,71.69,103316.0
2025-06-12 14:00:00,71.69,71.79,71.65,71.71,113388.0,71.69,71.79,71.65,71.71,113388.0
2025-06-12 14:30:00,71.72,71.75,71.66,71.67,123789.0,71.72,71.75,71.66,71.67,123789.0
2025-06-12 15:00:00,71.66,71.78,71.64,71.77,205215.0,71.66,71.78,71.64,71.77,205215.0
2025-06-12 15:30:00,71.78,71.81,71.65,71.73,580061.0,71.78,71.81,71.65,71.73,580061.0
2025-06-13 09:30:00,71.03,71.22,70.92,71.17,144858.0,71.03,71.22,70.92,71.17,144858.0
2025-06-13 10:00:00,71.18,71.41,71.15,71.37,215855.0,71.18,71.41,71.15,71.37,215855.0
2025-06-13 10:30:00,71.39,71.56,71.33,71.39,86143.0,71.39,71.56,71.33,71.39,86143.0
2025-06-13 11:00:00,71.39,71.56,71.38,71.55,53803.0,71.39,71.56,71.38,71.55,53803.0
2025-06-13 11:30:00,71.54,71.69,71.53,71.62,46919.0,71.54,71.69,71.53,71.62,46919.0
2025-06-13 12:00:00,71.62,71.63,71.54,71.6,28340.0,71.62,71.63,71.54,71.6,28340.0
2025-06-13 12:30:00,71.63,71.67,71.49,71.53,32117.0,71.63,71.67,71.49,71.53,32117.0
2025-06-13 13:00:00,71.54,71.58,71.39,71.4,32185.0,71.54,71.58,71.39,71.4,32185.0
2025-06-13 13:30:00,71.41,71.45,71.36,71.36,66387.0,71.41,71.45,71.36,71.36,66387.0
2025-06-13 14:00:00,71.36,71.4,71.07,71.08,132395.0,71.36,71.4,71.07,71.08,132395.0
2025-06-13 14:30:00,71.07,71.1,71.0,71.04,85196.0,71.07,71.1,71.0,71.04,85196.0
2025-06-13 15:00:00,71.04,71.15,70.95,71.12,82634.0,71.04,71.15,70.95,71.12,82634.0
2025-06-13 15:30:00,71.12,71.22,71.03,71.22,218950.0,71.12,71.22,71.03,71.22,218950.0
2025-06-16 09:30:00,71.67,72.11,71.63,72.0,253309.0,71.67,72.11,71.63,72.0,253309.0
2025-06-16 10:00:00,72.03,72.12,71.96,72.04,139641.0,72.03,72.12,71.96,72.04,139641.0
2025-06-16 10:30:00,72.05,72.13,71.82,71.93,104973.0,72.05,72.13,71.82,71.93,104973.0
2025-06-16 11:00:00,71.93,71.93,71.62,71.67,138316.0,71.93,71.93,71.62,71.67,138316.0
2025-06-16 11:30:00,71.66,71.76,71.6,71.61,48360.0,71.66,71.76,71.6,71.61,48360.0
2025-06-16 12:00:00,71.61,71.69,71.59,71.63,34090.0,71.61,71.69,71.59,71.63,34090.0
2025-06-16 12:30:00,71.63,71.64,71.56,71.58,33089.0,71.63,71.64,71.56,71.58,33089.0
2025-06-16 13:00:00,71.58,71.58,71.34,71.42,39706.0,71.58,71.58,71.34,71.42,39706.0
2025-06-16 13:30:00,71.43,71.47,71.32,71.32,44620.0,71.43,71.47,71.32,71.32,44620.0
2025-06-16 14:00:00,71.33,71.39,71.29,71.36,36041.0,71.33,71.39,71.29,71.36,36041.0
2025-06-16 14:30:00,71.36,71.41,71.34,71.36,51673.0,71.36,71.41,71.34,71.36,51673.0
2025-06-16 15:00:00,71.35,71.37,71.2,71.24,59345.0,71.35,71.37,71.2,71.24,59345.0
2025-06-16 15:30:00,71.24,71.29,71.15,71.25,303213.0,71.24,71.29,71.15,71.25,303213.0
2025-06-17 09:30:00,70.93,71.1,70.81,70.91,193579.0,70.93,71.1,70.81,70.91,193579.0
2025-06-17 10:00:00,70.9,71.0,70.86,70.94,97152.0,70.9,71.0,70.86,70.94,97152.0
2025-06-17 10:30:00,70.94,70.96,70.77,70.92,62827.0,70.94,70.96,70.77,70.92,62827.0
2025-06-17 11:00:00,70.92,71.06,70.85,70.86,149961.0,70.92,71.06,70.85,70.86,149961.0
2025-06-17 11:30:00,70.86,71.02,70.82,71.01,75678.0,70.86,71.02,70.82,71.01,75678.0
2025-06-17 12:00:00,71.02,71.08,70.97,71.03,60291.0,71.02,71.08,70.97,71.03,60291.0
2025-06-17 12:30:00,71.02,71.02,70.77,70.78,71090.0,71.02,71.02,70.77,70.78,71090.0
2025-06-17 13:00:00,70.78,70.83,70.3,70.31,116482.0,70.78,70.83,70.3,70.31,116482.0
2025-06-17 13:30:00,70.31,70.53,70.31,70.52,77717.0,70.31,70.53,70.31,70.52,77717.0
2025-06-17 14:00:00,70.5,70.5,70.28,70.34,68170.0,70.5,70.5,70.28,70.34,68170.0
2025-06-17 14:30:00,70.33,70.42,70.29,70.41,66693.0,70.33,70.42,70.29,70.41,66693.0
2025-06-17 15:00:00,70.41,70.57,70.41,70.56,183979.0,70.41,70.57,70.41,70.56,183979.0
2025-06-17 15:30:00,70.57,70.58,70.41,70.5,249609.0,70.57,70.58,70.41,70.5,249609.0
2025-06-18 09:30:00,70.84,71.15,70.81,70.86,175057.0,70.84,71.15,70.81,70.86,175057.0
2025-06-18 10:00:00,70.85,71.17,70.82,71.11,112324.0,70.85,71.17,70.82,71.11,112324.0
2025-06-18 10:30:00,71.12,71.22,71.1,71.14,58559.0,71.12,71.22,71.1,71.14,58559.0
2025-06-18 11:00:00,71.13,71.23,71.03,71.09,98819.0,71.13,71.23,71.03,71.09,98819.0
2025-06-18 11:30:00,71.09,71.18,70.99,71.01,131686.0,71.09,71.18,70.99,71.01,131686.0
2025-06-18 12:00:00,71.02,71.39,70.96,71.21,105211.0,71.02,71.39,70.96,71.21,105211.0
2025-06-18 12:30:00,71.21,71.28,71.18,71.25,51592.0,71.21,71.28,71.18,71.25,51592.0
2025-06-18 13:00:00,71.23,71.36,71.21,71.28,80052.0,71.23,71.36,71.21,71.28,80052.0
2025-06-18 13:30:00,71.28,71.28,71.09,71.12,80364.0,71.28,71.28,71.09,71.12,80364.0
2025-06-18 14:00:00,71.13,71.26,70.9,70.98,117653.0,71.13,71.26,70.9,70.98,117653.0
2025-06-18 14:30:00,70.99,71.17,70.94,70.96,117194.0,70.99,71.17,70.94,70.96,117194.0
2025-06-18 15:00:00,70.97,71.06,70.87,70.89,77827.0,70.97,71.06,70.87,70.89,77827.0
2025-06-18 15:30:00,70.88,71.0,70.82,70.96,235283.0,70.88,71.0,70.82,70.96,235283.0
2025-06-20 09:30:00,71.46,71.64,71.37,71.51,206246.0,71.46,71.64,71.37,71.51,206246.0
2025-06-20 10:00:00,71.53,71.67,71.46,71.62,91256.0,71.53,71.67,71.46,71.62,91256.0
2025-06-20 10:30:00,71.59,71.77,71.46,71.7,118094.0,71.59,71.77,71.46,71.7,118094.0
2025-06-20 11:00:00,71.69,71.75,71.45,71.46,65967.0,71.69,71.75,71.45,71.46,65967.0
2025-06-20 11:30:00,71.46,71.57,71.36,71.42,82634.0,71.46,71.57,71.36,71.42,82634.0
2025-06-20 12:00:00,71.41,71.44,71.36,71.42,53954.0,71.41,71.44,71.36,71.42,53954.0
2025-06-20 12:30:00,71.42,71.53,71.41,71.49,41528.0,71.42,71.53,71.41,71.49,41528.0
2025-06-20 13:00:00,71.49,71.54,71.34,71.34,54004.0,71.49,71.54,71.34,71.34,54004.0
2025-06-20 13:30:00,71.34,71.36,71.26,71.33,48358.0,71.34,71.36,71.26,71.33,48358.0
2025-06-20 14:00:00,71.33,71.51,71.33,71.45,99551.0,71.33,71.51,71.33,71.45,99551.0
2025-06-20 14:30:00,71.45,71.49,71.33,71.37,57459.0,71.45,71.49,71.33,71.37,57459.0
2025-06-20 15:00:00,71.36,71.41,71.24,71.25,87987.0,71.36,71.41,71.24,71.25,87987.0
2025-06-20 15:30:00,71.26,71.31,71.15,71.19,294485.0,71.26,71.31,71.15,71.19,294485.0